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

大和冷機工業(6459)の株価時系列情報

大和冷機工業(6459)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
2026/06/26 1,665 1,697 1,665 1,673 48,900
2026/06/25 1,700 1,700 1,660 1,672 40,200
2026/06/24 1,691 1,700 1,669 1,674 44,300
2026/06/23 1,708 1,721 1,704 1,704 54,500
2026/06/22 1,732 1,759 1,703 1,713 51,500
2026/06/19 1,720 1,754 1,720 1,732 60,300
2026/06/18 1,691 1,732 1,691 1,715 55,200
2026/06/17 1,676 1,703 1,676 1,677 41,500
2026/06/16 1,702 1,702 1,665 1,676 33,200
2026/06/15 1,728 1,728 1,697 1,704 31,600
2026/06/12 1,689 1,733 1,671 1,688 79,500
2026/06/11 1,652 1,676 1,630 1,662 57,600
2026/06/10 1,680 1,694 1,640 1,652 62,100
2026/06/09 1,667 1,683 1,657 1,680 60,200
2026/06/08 1,654 1,683 1,648 1,667 64,900
2026/06/05 1,690 1,728 1,676 1,716 47,800
2026/06/04 1,696 1,700 1,669 1,673 65,600
2026/06/03 1,675 1,706 1,660 1,696 60,900
2026/06/02 1,700 1,700 1,648 1,664 75,100
2026/06/01 1,745 1,796 1,705 1,722 79,100
2026/05/29 1,759 1,791 1,755 1,759 94,200
2026/05/28 1,757 1,784 1,734 1,759 82,900
2026/05/27 1,829 1,864 1,781 1,797 91,000
2026/05/26 1,816 1,870 1,796 1,836 88,900
2026/05/25 1,790 1,833 1,790 1,816 70,600
2026/05/22 1,761 1,784 1,742 1,776 33,900
2026/05/21 1,786 1,790 1,758 1,770 48,600
2026/05/20 1,812 1,823 1,739 1,773 82,200
2026/05/19 1,841 1,882 1,826 1,841 73,400
2026/05/18 1,900 1,903 1,823 1,823 44,000
2026/05/15 1,900 1,944 1,873 1,894 58,800
2026/05/14 1,900 1,906 1,863 1,878 47,000
2026/05/13 1,855 1,911 1,802 1,900 84,000
2026/05/12 1,980 1,986 1,828 1,852 63,700
2026/05/11 1,982 1,999 1,958 1,965 55,100
2026/05/08 1,992 2,015 1,954 1,980 136,800
2026/05/07 1,974 2,025 1,962 2,010 74,300
2026/05/01 1,949 1,952 1,911 1,941 55,600
2026/04/30 1,905 1,951 1,905 1,926 121,900
2026/04/28 1,901 1,933 1,900 1,933 54,000
2026/04/27 1,849 1,902 1,834 1,901 72,200
2026/04/24 1,830 1,849 1,805 1,831 49,200
2026/04/23 1,831 1,850 1,743 1,820 77,200
2026/04/22 1,860 1,860 1,831 1,838 67,200
2026/04/21 1,887 1,901 1,864 1,871 40,000
2026/04/20 1,891 1,899 1,858 1,873 40,400
2026/04/17 1,916 1,934 1,860 1,875 88,100
2026/04/16 1,930 1,947 1,903 1,903 41,000
2026/04/15 1,934 1,966 1,928 1,928 39,100
2026/04/14 1,957 1,984 1,913 1,925 53,900
2026/04/13 1,950 1,991 1,950 1,967 55,600
2026/04/10 2,003 2,028 1,943 1,944 86,500
2026/04/09 2,019 2,057 2,003 2,003 49,500
2026/04/08 2,060 2,060 2,019 2,021 68,500
2026/04/07 2,064 2,064 2,012 2,018 46,000
2026/04/06 2,050 2,086 2,035 2,050 69,500
2026/04/03 1,984 2,039 1,984 2,032 67,900
2026/03/27 1,968 1,997 1,950 1,973 131,100
2026/03/26 1,949 1,981 1,946 1,968 91,300
2026/03/25 1,894 1,958 1,894 1,949 92,300
2026/03/24 1,892 1,892 1,851 1,855 59,800
2026/03/23 1,900 1,900 1,813 1,815 71,700
2026/03/19 1,912 1,932 1,892 1,907 96,300
2026/03/18 1,875 1,930 1,875 1,914 68,200
2026/03/17 1,900 1,919 1,856 1,856 82,600
2026/03/16 1,799 1,889 1,799 1,882 145,300
2026/03/13 1,780 1,817 1,780 1,791 64,700
2026/03/12 1,833 1,863 1,812 1,832 87,900
2026/03/11 1,859 1,874 1,831 1,836 74,400
2026/03/10 1,773 1,839 1,755 1,825 189,400
2026/03/09 1,668 1,693 1,628 1,693 123,700
2026/03/06 1,712 1,715 1,683 1,703 54,800
2026/03/05 1,680 1,753 1,680 1,710 65,700
2026/03/04 1,750 1,779 1,625 1,640 82,800
2026/03/03 1,824 1,849 1,766 1,766 58,400
2026/03/02 1,857 1,888 1,847 1,860 58,700
2026/02/27 1,804 1,915 1,801 1,897 109,500
2026/02/26 1,959 1,959 1,804 1,804 204,200
2026/02/25 1,811 1,969 1,797 1,955 204,400
2026/02/24 1,726 1,858 1,726 1,809 132,500
2026/02/20 1,726 1,741 1,685 1,686 46,600
2026/02/19 1,716 1,757 1,711 1,751 50,600
2026/02/18 1,716 1,735 1,705 1,723 37,400
2026/02/17 1,697 1,754 1,693 1,716 69,000
2026/02/16 1,740 1,742 1,693 1,705 82,000
2026/02/13 1,792 1,802 1,700 1,700 131,900
2026/02/12 1,730 1,872 1,715 1,832 162,100
2026/02/10 1,636 1,786 1,615 1,705 115,100
2026/02/09 1,631 1,636 1,605 1,615 85,500
2026/02/06 1,607 1,639 1,592 1,594 42,100
2026/02/05 1,607 1,663 1,607 1,636 105,300
2026/02/04 1,583 1,594 1,570 1,578 51,500
2026/02/03 1,576 1,602 1,558 1,597 63,800
2026/02/02 1,569 1,588 1,559 1,559 68,800
2026/01/30 1,553 1,560 1,533 1,553 44,600
2026/01/29 1,567 1,570 1,543 1,555 68,300
2026/01/28 1,553 1,589 1,546 1,568 75,700
2026/01/27 1,561 1,584 1,555 1,563 70,400
2026/01/26 1,585 1,602 1,570 1,573 58,700
2026/01/23 1,592 1,618 1,592 1,610 53,400
2026/01/22 1,574 1,595 1,570 1,592 36,900
2026/01/21 1,576 1,589 1,571 1,579 34,900
2026/01/20 1,612 1,614 1,580 1,580 45,400
2026/01/19 1,633 1,642 1,620 1,624 48,100
2026/01/16 1,598 1,621 1,598 1,620 26,000
2026/01/15 1,598 1,617 1,598 1,606 31,500
2026/01/14 1,592 1,626 1,589 1,615 40,500
2026/01/13 1,621 1,621 1,593 1,602 39,100
2026/01/09 1,580 1,602 1,580 1,590 30,800
2026/01/08 1,591 1,607 1,578 1,580 38,700
2026/01/07 1,617 1,637 1,606 1,607 35,400
2026/01/06 1,599 1,646 1,599 1,631 39,700
2026/01/05 1,616 1,616 1,586 1,590 23,200

このページの先頭へ