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

要興業(6566)の株価時系列情報

要興業(6566)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
2026/07/31 1,343 1,343 1,313 1,339 16,200
2026/07/30 1,300 1,324 1,300 1,324 5,500
2026/07/29 1,296 1,296 1,282 1,290 3,800
2026/07/28 1,286 1,300 1,282 1,296 4,300
2026/07/27 1,274 1,286 1,268 1,286 1,800
2026/07/24 1,288 1,290 1,270 1,290 1,000
2026/07/22 1,280 1,299 1,280 1,288 700
2026/07/21 1,276 1,285 1,276 1,285 800
2026/07/16 1,266 1,280 1,265 1,280 400
2026/07/15 1,270 1,281 1,267 1,280 600
2026/07/14 1,288 1,288 1,277 1,277 200
2026/07/13 1,278 1,282 1,257 1,282 2,200
2026/07/10 1,300 1,305 1,293 1,305 3,400
2026/07/09 1,295 1,300 1,290 1,300 300
2026/07/08 1,290 1,302 1,290 1,302 1,000
2026/07/07 1,330 1,330 1,320 1,320 200
2026/07/06 1,324 1,325 1,320 1,320 400
2026/07/03 1,320 1,320 1,320 1,320 300
2026/07/02 1,270 1,320 1,239 1,320 1,800
2026/07/01 1,319 1,319 1,294 1,299 800
2026/06/30 1,275 1,321 1,275 1,300 5,000
2026/06/29 1,201 1,255 1,190 1,255 2,400
2026/06/26 1,204 1,214 1,201 1,201 1,100
2026/06/25 1,212 1,212 1,200 1,204 600
2026/06/24 1,190 1,218 1,186 1,218 500
2026/06/23 1,199 1,210 1,183 1,192 1,000
2026/06/22 1,194 1,218 1,185 1,199 1,500
2026/06/19 1,185 1,198 1,156 1,194 1,400
2026/06/18 1,172 1,198 1,171 1,176 1,500
2026/06/17 1,155 1,171 1,155 1,171 400
2026/06/16 1,171 1,189 1,120 1,164 9,100
2026/06/15 1,172 1,180 1,171 1,173 2,600
2026/06/12 1,180 1,186 1,170 1,179 1,400
2026/06/11 1,160 1,193 1,160 1,175 1,600
2026/06/10 1,181 1,200 1,155 1,190 4,600
2026/06/09 1,200 1,200 1,181 1,181 4,800
2026/06/08 1,186 1,205 1,186 1,190 600
2026/06/05 1,185 1,216 1,169 1,216 2,100
2026/06/04 1,214 1,235 1,172 1,172 6,000
2026/06/03 1,198 1,229 1,193 1,214 1,700
2026/06/02 1,201 1,230 1,193 1,226 2,100
2026/06/01 1,240 1,240 1,203 1,230 2,400
2026/05/29 1,241 1,241 1,235 1,240 1,000
2026/05/28 1,243 1,246 1,236 1,246 600
2026/05/27 1,241 1,246 1,228 1,240 1,300
2026/05/26 1,271 1,278 1,245 1,245 2,600
2026/05/25 1,304 1,335 1,260 1,268 2,500
2026/05/22 1,271 1,333 1,271 1,307 3,000
2026/05/21 1,246 1,301 1,246 1,301 1,100
2026/05/20 1,263 1,280 1,250 1,250 1,700
2026/05/19 1,283 1,301 1,283 1,293 6,500
2026/05/18 1,298 1,334 1,285 1,334 2,200
2026/05/15 1,275 1,281 1,245 1,281 2,300
2026/05/14 1,251 1,271 1,250 1,263 2,900
2026/05/13 1,300 1,300 1,250 1,250 6,400
2026/05/12 1,324 1,341 1,267 1,311 5,000
2026/05/11 1,350 1,350 1,324 1,324 6,100
2026/05/08 1,410 1,410 1,351 1,354 1,300
2026/05/07 1,494 1,494 1,410 1,410 2,900
2026/05/01 1,524 1,524 1,493 1,493 1,500
2026/04/30 1,516 1,525 1,500 1,500 1,100
2026/04/28 1,538 1,538 1,478 1,521 4,500
2026/04/27 1,488 1,538 1,442 1,538 10,600
2026/04/24 1,369 1,490 1,339 1,477 23,400
2026/04/23 1,349 1,359 1,338 1,339 1,500
2026/04/22 1,423 1,423 1,342 1,355 10,100
2026/04/21 1,417 1,427 1,400 1,408 3,700
2026/04/20 1,425 1,429 1,397 1,411 800
2026/04/17 1,430 1,438 1,426 1,429 900
2026/04/16 1,434 1,439 1,418 1,430 3,700
2026/04/15 1,405 1,437 1,405 1,428 3,000
2026/04/14 1,412 1,430 1,401 1,428 1,300
2026/04/13 1,401 1,415 1,386 1,400 1,200
2026/04/10 1,420 1,420 1,403 1,406 2,900
2026/04/09 1,424 1,436 1,411 1,416 5,500
2026/04/08 1,440 1,469 1,421 1,424 6,200
2026/04/07 1,439 1,439 1,421 1,433 2,300
2026/04/06 1,479 1,479 1,434 1,446 1,100
2026/04/03 1,485 1,485 1,464 1,483 500
2026/03/27 1,450 1,450 1,434 1,446 2,800
2026/03/26 1,457 1,464 1,449 1,450 1,100
2026/03/25 1,477 1,477 1,450 1,455 3,600
2026/03/24 1,450 1,477 1,417 1,452 3,700
2026/03/23 1,490 1,490 1,450 1,450 6,300
2026/03/19 1,501 1,511 1,465 1,490 9,200
2026/03/18 1,513 1,539 1,500 1,515 7,500
2026/03/17 1,513 1,513 1,513 1,513 300
2026/03/16 1,542 1,551 1,518 1,533 3,800
2026/03/13 1,552 1,566 1,545 1,556 2,000
2026/03/12 1,557 1,578 1,555 1,578 400
2026/03/11 1,563 1,577 1,550 1,577 400
2026/03/10 1,555 1,557 1,530 1,557 700
2026/03/09 1,521 1,555 1,504 1,555 1,400
2026/03/06 1,521 1,569 1,521 1,561 600
2026/03/05 1,579 1,593 1,547 1,561 4,100
2026/03/04 1,558 1,565 1,502 1,560 2,100
2026/03/03 1,557 1,598 1,545 1,598 3,400
2026/03/02 1,597 1,597 1,574 1,574 700
2026/02/27 1,595 1,597 1,595 1,597 800
2026/02/26 1,551 1,587 1,520 1,587 2,400
2026/02/25 1,484 1,576 1,484 1,541 8,900
2026/02/24 1,471 1,483 1,470 1,483 500
2026/02/20 1,489 1,495 1,482 1,482 2,100
2026/02/19 1,500 1,510 1,490 1,507 2,800
2026/02/18 1,509 1,513 1,481 1,503 2,200
2026/02/17 1,523 1,534 1,510 1,510 300
2026/02/16 1,520 1,542 1,502 1,537 2,100
2026/02/13 1,520 1,560 1,520 1,560 400
2026/02/12 1,551 1,560 1,525 1,560 5,400
2026/02/10 1,500 1,614 1,494 1,560 25,000
2026/02/09 1,482 1,510 1,480 1,490 10,300
2026/02/06 1,479 1,487 1,479 1,482 7,800
2026/02/05 1,461 1,480 1,461 1,479 2,500
2026/02/04 1,459 1,478 1,455 1,461 1,600
2026/02/03 1,460 1,464 1,453 1,464 2,400
2026/02/02 1,457 1,461 1,457 1,461 1,100
2026/01/30 1,458 1,500 1,446 1,457 3,300
2026/01/29 1,450 1,453 1,448 1,450 7,800
2026/01/28 1,445 1,450 1,445 1,446 3,300
2026/01/27 1,450 1,450 1,442 1,450 7,500
2026/01/26 1,450 1,451 1,444 1,450 13,900
2026/01/23 1,445 1,459 1,442 1,454 1,000
2026/01/22 1,451 1,454 1,451 1,454 900
2026/01/21 1,449 1,451 1,448 1,450 6,200
2026/01/20 1,457 1,457 1,444 1,450 9,500
2026/01/19 1,462 1,462 1,435 1,450 12,700
2026/01/16 1,457 1,473 1,432 1,473 12,400
2026/01/15 1,448 1,462 1,434 1,450 16,300
2026/01/14 1,450 1,453 1,444 1,449 5,500
2026/01/13 1,443 1,453 1,441 1,453 2,200
2026/01/09 1,425 1,476 1,425 1,456 2,100
2026/01/08 1,475 1,475 1,445 1,455 2,800
2026/01/07 1,449 1,456 1,442 1,456 3,200
2026/01/06 1,459 1,459 1,446 1,449 3,700
2026/01/05 1,475 1,480 1,455 1,472 1,200
2025/12/30 1,480 1,482 1,479 1,480 6,500
2025/12/29 1,468 1,490 1,468 1,480 5,400
2025/12/26 1,466 1,468 1,445 1,468 3,600
2025/12/25 1,479 1,480 1,464 1,466 2,000
2025/12/24 1,462 1,493 1,460 1,484 4,100
2025/12/23 1,460 1,500 1,436 1,461 15,400
2025/12/22 1,407 1,458 1,407 1,456 13,500
2025/12/19 1,430 1,436 1,413 1,436 2,200
2025/12/18 1,405 1,428 1,405 1,428 2,800
2025/12/17 1,420 1,430 1,418 1,430 1,700
2025/12/16 1,415 1,430 1,415 1,420 1,400
2025/12/15 1,433 1,437 1,412 1,423 3,700
2025/12/12 1,430 1,435 1,430 1,432 4,400
2025/12/11 1,436 1,436 1,405 1,428 4,300
2025/12/10 1,437 1,445 1,402 1,442 5,500
2025/12/09 1,437 1,449 1,437 1,442 700
2025/12/08 1,458 1,460 1,438 1,441 2,100
2025/12/05 1,498 1,498 1,463 1,470 1,600
2025/12/04 1,454 1,483 1,441 1,483 1,000
2025/12/03 1,481 1,481 1,451 1,460 7,400
2025/12/02 1,498 1,498 1,490 1,496 1,200
2025/12/01 1,497 1,497 1,491 1,496 2,400
2025/11/28 1,501 1,501 1,490 1,495 4,400
2025/11/27 1,500 1,500 1,491 1,498 2,500
2025/11/26 1,500 1,500 1,488 1,498 4,100
2025/11/25 1,500 1,503 1,494 1,500 6,700
2025/11/21 1,479 1,510 1,479 1,497 8,800
2025/11/20 1,471 1,489 1,469 1,486 8,700
2025/11/19 1,470 1,483 1,469 1,470 5,700
2025/11/18 1,470 1,488 1,470 1,488 4,100
2025/11/17 1,486 1,500 1,445 1,490 21,700
2025/11/14 1,500 1,505 1,497 1,502 6,800
2025/11/13 1,501 1,503 1,491 1,500 19,600
2025/11/12 1,499 1,506 1,495 1,500 21,000
2025/11/11 1,500 1,519 1,486 1,500 30,600
2025/11/10 1,494 1,500 1,454 1,500 25,400
2025/11/07 1,509 1,509 1,474 1,499 6,000
2025/11/06 1,509 1,513 1,491 1,509 3,900
2025/11/05 1,541 1,541 1,499 1,510 6,200
2025/11/04 1,499 1,540 1,482 1,536 29,800
2025/10/31 1,483 1,504 1,431 1,504 25,400
2025/10/30 1,481 1,494 1,480 1,483 9,500
2025/10/29 1,500 1,510 1,475 1,496 12,100
2025/10/28 1,502 1,504 1,485 1,495 7,900
2025/10/27 1,470 1,520 1,461 1,519 23,500
2025/10/24 1,456 1,528 1,452 1,510 34,900
2025/10/23 1,630 1,646 1,451 1,475 191,000
2025/10/22 1,290 1,584 1,290 1,584 138,400
2025/10/21 1,238 1,284 1,202 1,284 37,200
2025/10/20 1,200 1,232 1,165 1,231 30,400
2025/10/17 1,136 1,205 1,136 1,171 13,600
2025/10/16 1,150 1,153 1,147 1,150 2,800
2025/10/15 1,133 1,181 1,085 1,143 16,500
2025/10/14 1,163 1,167 1,133 1,133 3,100
2025/10/10 1,172 1,175 1,167 1,170 1,500
2025/10/09 1,170 1,179 1,170 1,170 2,800
2025/10/08 1,167 1,174 1,164 1,171 1,100
2025/10/07 1,175 1,175 1,162 1,170 2,000
2025/10/06 1,162 1,170 1,162 1,166 4,500
2025/10/03 1,162 1,170 1,162 1,170 400
2025/10/02 1,180 1,182 1,164 1,167 2,000
2025/10/01 1,190 1,199 1,181 1,181 2,300
2025/09/30 1,196 1,196 1,190 1,190 2,600
2025/09/29 1,196 1,196 1,175 1,190 2,300
2025/09/26 1,170 1,185 1,162 1,185 2,500

このページの先頭へ