日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

水道機工(6403)の株価時系列情報

水道機工(6403)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 1,886 1,886 1,867 1,868 500
2021/12/29 1,788 1,900 1,788 1,900 2,900
2021/12/28 1,784 1,788 1,782 1,788 1,500
2021/12/27 1,785 1,789 1,785 1,785 5,300
2021/12/24 1,775 1,786 1,757 1,785 2,000
2021/12/23 1,774 1,787 1,753 1,763 20,600
2021/12/22 1,788 1,788 1,773 1,778 1,000
2021/12/21 1,787 1,787 1,769 1,769 3,900
2021/12/20 1,798 1,798 1,771 1,788 5,200
2021/12/17 1,780 1,796 1,780 1,785 4,200
2021/12/16 1,766 1,780 1,760 1,780 3,700
2021/12/15 1,776 1,776 1,762 1,764 7,800
2021/12/14 1,796 1,796 1,771 1,776 600
2021/12/13 1,785 1,796 1,780 1,796 1,300
2021/12/10 1,800 1,800 1,790 1,790 300
2021/12/09 1,806 1,806 1,800 1,800 600
2021/12/08 1,805 1,806 1,805 1,806 300
2021/12/07 1,815 1,820 1,806 1,806 500
2021/12/06 1,800 1,820 1,800 1,820 1,400
2021/12/03 1,812 1,812 1,791 1,809 1,700
2021/12/02 1,785 1,819 1,780 1,819 2,100
2021/12/01 1,790 1,819 1,780 1,819 2,800
2021/11/30 1,789 1,795 1,789 1,795 200
2021/11/29 1,822 1,824 1,774 1,791 1,800
2021/11/26 1,847 1,847 1,830 1,831 1,000
2021/11/25 1,839 1,847 1,836 1,847 1,900
2021/11/24 1,835 1,835 1,831 1,831 700
2021/11/22 1,845 1,845 1,835 1,835 700
2021/11/19 1,843 1,849 1,843 1,845 300
2021/11/18 1,850 1,850 1,838 1,838 500
2021/11/17 1,872 1,872 1,858 1,858 300
2021/11/15 1,830 1,836 1,830 1,836 200
2021/11/12 1,821 1,830 1,821 1,830 900
2021/11/11 1,876 1,876 1,813 1,813 5,500
2021/11/10 1,890 1,894 1,880 1,884 2,800
2021/11/09 1,901 1,901 1,890 1,895 1,800
2021/11/08 1,922 1,923 1,900 1,919 3,000
2021/11/05 1,910 1,910 1,910 1,910 100
2021/11/04 1,924 1,924 1,909 1,909 300
2021/11/01 1,932 1,932 1,932 1,932 100
2021/10/29 1,906 1,906 1,906 1,906 100
2021/10/28 1,906 1,906 1,906 1,906 100
2021/10/27 1,904 1,906 1,903 1,906 1,100
2021/10/26 1,912 1,912 1,910 1,910 2,000
2021/10/25 1,916 1,922 1,912 1,912 1,100
2021/10/22 1,919 1,929 1,914 1,915 2,200
2021/10/21 1,915 1,920 1,913 1,913 500
2021/10/20 1,920 1,920 1,916 1,919 1,200
2021/10/19 1,929 1,929 1,920 1,920 200
2021/10/18 1,914 1,933 1,914 1,933 700
2021/10/15 1,933 1,933 1,911 1,911 2,500
2021/10/13 1,937 1,937 1,934 1,934 300
2021/10/12 1,946 1,954 1,937 1,954 600
2021/10/11 1,953 1,954 1,950 1,954 400
2021/10/08 1,953 1,955 1,935 1,935 900
2021/10/06 1,925 1,930 1,925 1,930 2,300
2021/10/05 1,927 1,927 1,920 1,925 1,300
2021/10/04 1,936 1,936 1,928 1,928 500
2021/10/01 1,927 1,936 1,927 1,936 900
2021/09/30 1,941 1,941 1,941 1,941 200
2021/09/29 1,945 1,945 1,945 1,945 3,700
2021/09/28 1,944 1,946 1,925 1,946 2,500
2021/09/27 1,939 1,944 1,939 1,944 2,000
2021/09/24 1,939 1,939 1,926 1,934 600
2021/09/22 1,939 1,939 1,926 1,930 2,400
2021/09/21 1,933 1,940 1,932 1,940 600
2021/09/17 1,941 1,941 1,938 1,940 400
2021/09/16 1,943 1,943 1,934 1,942 1,000
2021/09/15 1,934 1,939 1,932 1,939 1,000
2021/09/14 1,939 1,940 1,936 1,940 1,800
2021/09/13 1,929 1,935 1,929 1,935 800
2021/09/10 1,937 1,943 1,931 1,932 1,400
2021/09/09 1,944 1,944 1,928 1,937 2,300
2021/09/08 1,943 1,943 1,931 1,942 3,200
2021/09/07 1,939 1,945 1,929 1,945 2,000
2021/09/06 1,928 1,946 1,927 1,932 4,800
2021/09/03 1,939 1,970 1,939 1,944 800
2021/09/02 1,975 1,975 1,939 1,939 900
2021/09/01 1,975 1,976 1,974 1,976 1,600
2021/08/31 1,935 1,935 1,935 1,935 200
2021/08/30 1,935 1,935 1,935 1,935 200
2021/08/27 1,935 1,935 1,935 1,935 100
2021/08/26 1,933 1,933 1,933 1,933 100
2021/08/25 1,943 1,944 1,933 1,933 1,500
2021/08/24 1,933 1,937 1,933 1,937 1,100
2021/08/23 1,934 1,935 1,934 1,934 2,400
2021/08/20 1,940 1,945 1,940 1,940 700
2021/08/19 1,960 1,960 1,940 1,940 900
2021/08/18 1,943 1,943 1,943 1,943 200
2021/08/13 1,956 1,973 1,945 1,965 800
2021/08/12 1,962 1,962 1,956 1,956 200
2021/08/11 1,945 1,957 1,945 1,950 1,000
2021/08/10 1,939 1,949 1,939 1,940 1,200
2021/08/06 1,961 1,963 1,939 1,939 3,200
2021/08/05 1,980 1,980 1,975 1,976 1,300
2021/08/04 1,979 1,989 1,976 1,989 700
2021/08/03 1,997 1,999 1,997 1,999 200
2021/08/02 2,000 2,010 2,000 2,000 1,800
2021/07/29 1,988 2,000 1,988 2,000 400
2021/07/28 1,975 1,975 1,975 1,975 100
2021/07/27 1,968 1,985 1,968 1,974 700
2021/07/26 2,010 2,015 2,010 2,015 5,000
2021/07/21 1,992 2,010 1,992 2,010 1,800
2021/07/20 1,979 1,984 1,979 1,984 600
2021/07/19 1,995 1,995 1,983 1,990 500
2021/07/16 1,980 1,990 1,980 1,990 900
2021/07/15 1,975 1,987 1,975 1,980 1,700
2021/07/14 1,965 1,970 1,963 1,970 1,000
2021/07/13 1,962 1,966 1,962 1,965 1,100
2021/07/12 1,962 1,962 1,962 1,962 200
2021/07/09 1,961 1,965 1,960 1,960 1,600
2021/07/08 1,974 1,974 1,974 1,974 300
2021/07/07 1,994 1,994 1,974 1,974 1,400
2021/07/06 1,970 1,979 1,970 1,979 200
2021/07/05 1,966 1,969 1,966 1,969 300
2021/07/02 1,961 1,975 1,961 1,970 3,700
2021/07/01 1,983 1,983 1,983 1,983 200
2021/06/30 2,009 2,009 1,982 1,982 1,900
2021/06/29 1,985 2,009 1,985 2,009 1,400
2021/06/28 1,978 1,978 1,976 1,976 200
2021/06/25 1,975 1,976 1,975 1,976 1,100
2021/06/24 1,976 1,980 1,976 1,980 500
2021/06/23 1,980 1,980 1,980 1,980 200
2021/06/22 1,975 1,987 1,974 1,974 4,800
2021/06/21 1,981 1,981 1,974 1,974 1,900
2021/06/18 1,990 1,990 1,987 1,987 1,000
2021/06/17 1,999 2,000 1,999 2,000 300
2021/06/16 2,001 2,001 1,989 1,989 1,000
2021/06/15 2,002 2,009 1,995 2,009 1,300
2021/06/14 1,995 2,000 1,992 2,000 1,300
2021/06/11 1,996 2,000 1,995 1,995 1,600
2021/06/10 2,005 2,005 1,996 1,996 1,800
2021/06/09 2,005 2,012 2,002 2,012 500
2021/06/08 2,001 2,016 2,001 2,002 700
2021/06/07 2,017 2,017 2,010 2,017 700
2021/06/04 1,995 2,010 1,995 2,009 1,500
2021/06/03 1,996 2,000 1,996 1,996 400
2021/06/02 2,005 2,019 1,980 1,990 4,400
2021/06/01 1,995 2,005 1,995 2,005 700
2021/05/31 2,001 2,001 2,001 2,001 300
2021/05/28 2,000 2,010 2,000 2,010 1,100
2021/05/27 2,002 2,005 2,000 2,002 800
2021/05/25 2,009 2,010 2,009 2,010 600
2021/05/24 2,005 2,009 2,002 2,009 1,300
2021/05/21 2,014 2,018 2,007 2,007 400
2021/05/20 2,014 2,014 2,014 2,014 300
2021/05/19 2,002 2,014 2,002 2,014 200
2021/05/18 2,005 2,014 2,005 2,014 300
2021/05/14 2,014 2,014 2,000 2,011 2,000
2021/05/13 2,020 2,020 2,010 2,010 300
2021/05/12 2,025 2,030 2,010 2,022 6,300
2021/05/11 2,046 2,046 2,035 2,038 1,400
2021/05/10 2,040 2,040 2,035 2,035 400
2021/05/07 2,031 2,040 2,030 2,030 800
2021/05/06 2,013 2,030 2,013 2,030 700
2021/04/30 2,013 2,020 2,012 2,012 2,300
2021/04/28 2,050 2,087 2,038 2,038 3,400
2021/04/27 2,042 2,080 2,036 2,054 2,200
2021/04/26 2,035 2,060 2,035 2,036 3,500
2021/04/23 2,047 2,050 2,036 2,036 2,700
2021/04/22 2,050 2,050 2,043 2,047 3,500
2021/04/21 2,074 2,074 2,052 2,052 2,300
2021/04/20 2,086 2,086 2,078 2,083 700
2021/04/19 2,105 2,105 2,090 2,090 1,100
2021/04/16 2,087 2,087 2,086 2,086 800
2021/04/15 2,100 2,100 2,087 2,087 500
2021/04/14 2,100 2,100 2,086 2,086 900
2021/04/13 2,100 2,109 2,088 2,088 1,600
2021/04/12 2,098 2,100 2,090 2,090 300
2021/04/08 2,087 2,099 2,086 2,099 800
2021/04/07 2,094 2,094 2,094 2,094 400
2021/04/06 2,084 2,085 2,084 2,084 1,400
2021/04/05 2,081 2,092 2,081 2,081 1,000
2021/04/02 2,079 2,080 2,079 2,080 400
2021/04/01 2,085 2,085 2,085 2,085 200
2021/03/31 2,090 2,090 2,085 2,085 200
2021/03/30 2,070 2,087 2,070 2,079 400
2021/03/29 2,110 2,131 2,100 2,100 4,300
2021/03/26 2,122 2,122 2,115 2,115 600
2021/03/25 2,111 2,117 2,095 2,117 600
2021/03/24 2,103 2,132 2,095 2,095 5,900
2021/03/23 2,128 2,128 2,101 2,105 2,600
2021/03/22 2,118 2,143 2,115 2,115 2,500
2021/03/19 2,099 2,119 2,099 2,110 1,500
2021/03/18 2,099 2,126 2,099 2,100 2,700
2021/03/17 2,085 2,098 2,080 2,098 2,900
2021/03/16 2,080 2,093 2,078 2,080 1,600
2021/03/15 2,068 2,085 2,068 2,084 2,200
2021/03/12 2,085 2,085 2,067 2,068 7,900
2021/03/11 2,065 2,090 2,065 2,070 1,300
2021/03/10 2,085 2,085 2,063 2,080 1,500
2021/03/09 2,085 2,085 2,085 2,085 400
2021/03/08 2,084 2,086 2,084 2,085 600
2021/03/05 2,070 2,084 2,050 2,084 1,600
2021/03/04 2,070 2,078 2,062 2,066 1,500
2021/03/03 2,077 2,090 2,077 2,078 1,000
2021/03/02 2,082 2,093 2,074 2,089 1,500
2021/03/01 2,084 2,099 2,075 2,079 2,400
2021/02/26 2,085 2,110 2,085 2,086 1,000
2021/02/25 2,121 2,127 2,100 2,100 2,400
2021/02/24 2,102 2,120 2,102 2,118 1,300
2021/02/22 2,113 2,113 2,101 2,101 1,100
2021/02/19 2,116 2,116 2,101 2,113 2,300
2021/02/18 2,120 2,121 2,116 2,116 700
2021/02/17 2,120 2,130 2,116 2,130 2,200
2021/02/16 2,126 2,140 2,120 2,125 2,200
2021/02/15 2,120 2,159 2,120 2,120 1,300
2021/02/12 2,146 2,148 2,116 2,117 2,900
2021/02/10 2,155 2,160 2,113 2,135 3,900
2021/02/09 2,179 2,180 2,151 2,160 2,500
2021/02/08 2,247 2,296 2,177 2,180 13,400
2021/02/05 2,110 2,110 2,087 2,097 1,300
2021/02/04 2,100 2,110 2,078 2,085 1,800
2021/02/03 2,088 2,100 2,082 2,082 800
2021/02/02 2,100 2,128 2,088 2,088 1,400
2021/02/01 2,086 2,086 2,086 2,086 600
2021/01/29 2,063 2,086 2,060 2,086 1,100
2021/01/28 2,065 2,088 2,065 2,068 1,000
2021/01/27 2,061 2,081 2,061 2,061 600
2021/01/26 2,062 2,062 2,060 2,060 3,600
2021/01/25 2,065 2,089 2,062 2,062 1,000
2021/01/22 2,050 2,072 2,050 2,065 800
2021/01/21 2,052 2,077 2,052 2,052 1,100
2021/01/20 2,057 2,057 2,050 2,051 1,600
2021/01/19 2,059 2,059 2,055 2,057 900
2021/01/18 2,070 2,070 2,059 2,059 600
2021/01/15 2,080 2,083 2,070 2,070 4,700
2021/01/14 2,085 2,085 2,073 2,073 1,100
2021/01/13 2,085 2,085 2,085 2,085 100
2021/01/12 2,067 2,085 2,065 2,085 1,400
2021/01/08 2,042 2,057 2,042 2,057 400
2021/01/07 2,050 2,077 2,036 2,048 20,400
2021/01/06 2,040 2,076 2,040 2,050 1,000
2021/01/05 2,040 2,070 2,040 2,070 600
2021/01/04 2,080 2,080 2,041 2,041 2,300

このページの先頭へ