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
2021/12/30 949 949 930 935 12,100
2021/12/29 929 931 922 931 2,100
2021/12/28 919 931 918 927 10,100
2021/12/27 925 928 916 925 2,100
2021/12/24 919 928 903 924 2,100
2021/12/23 916 920 913 920 800
2021/12/22 928 929 918 919 2,900
2021/12/21 925 932 912 932 3,900
2021/12/20 912 918 905 918 3,300
2021/12/17 915 918 910 918 1,600
2021/12/16 920 928 917 918 3,400
2021/12/15 901 921 901 920 5,700
2021/12/14 903 913 885 906 4,000
2021/12/13 911 913 899 903 5,200
2021/12/10 905 912 902 910 6,000
2021/12/09 904 913 898 903 7,400
2021/12/08 900 910 900 905 1,600
2021/12/07 896 903 884 901 4,700
2021/12/06 890 898 880 898 6,500
2021/12/03 901 901 887 889 2,000
2021/12/02 896 904 896 899 300
2021/12/01 899 905 886 896 1,700
2021/11/30 911 915 901 901 2,700
2021/11/29 900 920 892 914 4,200
2021/11/26 918 918 898 909 13,200
2021/11/25 919 926 913 913 8,800
2021/11/24 911 925 910 923 9,200
2021/11/22 917 920 912 914 2,500
2021/11/19 920 929 914 915 2,200
2021/11/18 920 920 914 920 2,700
2021/11/17 915 919 910 918 5,000
2021/11/16 920 920 906 906 1,900
2021/11/15 918 918 904 915 2,300
2021/11/12 907 919 900 910 2,900
2021/11/11 913 918 907 907 600
2021/11/10 910 919 910 919 2,100
2021/11/09 902 902 902 902 200
2021/11/08 919 920 904 909 3,900
2021/11/05 904 912 904 912 500
2021/11/04 915 915 900 910 1,400
2021/11/02 909 921 906 914 1,400
2021/11/01 916 929 909 916 19,900
2021/10/29 917 917 907 914 2,000
2021/10/28 906 913 899 912 3,400
2021/10/27 929 929 897 906 5,100
2021/10/26 941 944 927 936 2,800
2021/10/25 936 943 928 943 2,100
2021/10/22 930 943 926 943 8,100
2021/10/21 934 934 916 925 1,200
2021/10/20 923 933 922 933 7,600
2021/10/19 916 930 916 916 2,500
2021/10/18 921 925 911 925 900
2021/10/15 908 930 908 918 4,000
2021/10/14 927 927 914 920 500
2021/10/13 938 938 903 927 3,600
2021/10/12 930 935 920 928 3,300
2021/10/11 905 915 905 915 6,400
2021/10/08 912 925 905 905 3,300
2021/10/07 925 935 887 921 3,700
2021/10/06 927 930 916 916 2,500
2021/10/05 912 929 907 929 2,900
2021/10/04 910 911 910 911 1,400
2021/10/01 913 930 912 917 3,000
2021/09/30 930 930 910 910 3,100
2021/09/29 893 924 893 924 4,100
2021/09/28 927 930 919 919 3,000
2021/09/27 916 926 916 919 3,800
2021/09/24 916 921 916 916 3,300
2021/09/22 914 914 901 901 1,100
2021/09/21 916 916 901 901 1,600
2021/09/17 915 916 914 916 800
2021/09/16 920 922 912 914 2,300
2021/09/15 908 921 908 919 2,600
2021/09/14 911 923 905 923 14,800
2021/09/13 908 912 900 910 2,800
2021/09/10 900 918 900 910 19,500
2021/09/09 898 902 894 896 4,900
2021/09/08 894 907 894 900 9,400
2021/09/07 890 902 890 894 4,800
2021/09/06 883 894 883 890 3,400
2021/09/03 890 894 887 890 3,300
2021/09/02 895 895 885 894 2,200
2021/09/01 891 897 891 894 400
2021/08/31 892 893 890 890 6,200
2021/08/30 895 906 886 893 2,000
2021/08/27 904 904 894 894 500
2021/08/26 897 904 894 904 1,000
2021/08/25 891 892 889 892 400
2021/08/24 878 885 874 885 1,200
2021/08/23 875 875 875 875 2,100
2021/08/20 888 888 873 880 2,200
2021/08/19 895 895 890 893 1,200
2021/08/18 895 903 894 895 2,000
2021/08/17 898 900 893 895 1,600
2021/08/16 885 908 885 900 4,000
2021/08/13 926 926 897 900 4,800
2021/08/12 910 917 908 911 5,300
2021/08/11 904 904 892 902 4,100
2021/08/10 891 907 891 901 600
2021/08/06 909 909 890 891 1,800
2021/08/05 897 898 897 898 300
2021/08/04 899 901 897 897 1,100
2021/08/03 910 910 885 899 2,100
2021/08/02 912 915 910 914 1,000
2021/07/30 916 916 907 915 14,000
2021/07/29 900 911 898 911 7,500
2021/07/28 892 902 891 895 3,400
2021/07/27 882 900 882 893 2,600
2021/07/26 892 892 881 892 1,300
2021/07/21 877 892 877 880 2,400
2021/07/20 886 898 861 877 11,700
2021/07/19 902 902 900 901 3,300
2021/07/16 908 908 907 907 500
2021/07/15 917 917 910 914 1,000
2021/07/14 908 908 908 908 800
2021/07/13 911 919 907 912 2,700
2021/07/12 907 916 905 905 3,400
2021/07/09 903 908 901 904 1,500
2021/07/08 915 915 908 908 1,500
2021/07/07 925 925 909 909 3,300
2021/07/06 923 925 916 925 1,600
2021/07/05 920 925 914 916 1,200
2021/07/02 922 922 911 916 2,100
2021/07/01 927 932 926 926 600
2021/06/30 941 941 929 935 7,000
2021/06/29 925 935 925 930 3,100
2021/06/28 920 934 920 923 5,300
2021/06/25 916 916 911 916 2,600
2021/06/24 921 929 915 915 4,800
2021/06/23 918 929 917 925 1,700
2021/06/22 921 921 910 913 700
2021/06/21 925 925 912 912 3,300
2021/06/18 925 933 925 933 3,400
2021/06/17 916 940 916 923 7,200
2021/06/16 960 960 927 927 12,600
2021/06/15 944 952 944 949 3,500
2021/06/14 955 956 948 948 3,900
2021/06/11 947 955 947 955 800
2021/06/10 945 953 940 948 20,600
2021/06/09 943 953 943 947 6,700
2021/06/08 939 950 939 947 18,500
2021/06/07 946 962 940 943 13,100
2021/06/04 945 953 944 944 1,000
2021/06/03 946 955 944 948 7,300
2021/06/02 937 956 937 950 10,200
2021/06/01 949 949 937 937 3,800
2021/05/31 965 965 950 951 6,900
2021/05/28 933 968 929 965 18,700
2021/05/27 927 940 925 934 4,000
2021/05/26 932 937 923 933 4,800
2021/05/25 944 947 932 932 5,300
2021/05/24 934 960 934 944 17,600
2021/05/21 934 935 928 935 900
2021/05/20 923 933 923 933 7,300
2021/05/19 921 929 921 923 1,700
2021/05/18 924 935 920 934 4,800
2021/05/17 929 929 919 922 4,400
2021/05/14 924 928 923 928 900
2021/05/13 919 931 919 923 5,100
2021/05/12 937 937 915 931 11,200
2021/05/11 940 940 934 937 1,700
2021/05/10 940 942 931 940 2,300
2021/05/07 939 940 933 940 2,800
2021/05/06 934 943 926 939 9,200
2021/04/30 922 933 922 933 7,300
2021/04/28 916 922 893 922 13,200
2021/04/27 923 945 917 925 6,500
2021/04/26 900 925 890 923 17,500
2021/04/23 910 912 903 903 1,600
2021/04/22 916 917 902 910 4,500
2021/04/21 934 934 890 916 11,100
2021/04/20 928 951 928 934 5,800
2021/04/19 947 949 932 936 2,800
2021/04/16 955 955 940 942 3,200
2021/04/15 934 960 934 960 15,900
2021/04/14 946 958 930 938 27,800
2021/04/13 924 980 919 946 62,100
2021/04/12 928 930 920 924 4,000
2021/04/09 925 932 925 926 2,800
2021/04/08 925 929 913 929 3,900
2021/04/07 929 930 921 925 2,400
2021/04/06 929 930 921 921 2,200
2021/04/05 928 928 922 928 2,700
2021/04/02 925 929 917 923 9,100
2021/04/01 926 926 918 925 5,100
2021/03/31 930 930 922 925 4,900
2021/03/30 931 932 921 929 2,200
2021/03/29 935 935 904 933 22,700
2021/03/26 921 935 921 921 4,300
2021/03/25 929 930 910 930 9,800
2021/03/24 929 936 914 923 16,700
2021/03/23 919 933 919 921 19,500
2021/03/22 932 934 921 932 4,700
2021/03/19 930 930 918 921 2,800
2021/03/18 939 941 925 928 3,000
2021/03/17 910 943 905 939 19,900
2021/03/16 910 914 906 906 2,700
2021/03/15 911 911 905 905 2,000
2021/03/12 908 908 900 905 2,100
2021/03/11 902 909 899 903 3,000
2021/03/10 918 918 900 902 8,600
2021/03/09 888 937 880 913 14,600
2021/03/08 894 896 881 895 5,800
2021/03/05 882 890 868 879 12,800
2021/03/04 894 899 880 889 22,300
2021/03/03 900 908 899 904 4,200
2021/03/02 923 923 900 907 6,600
2021/03/01 928 928 901 912 15,700
2021/02/26 937 937 925 929 9,500
2021/02/25 941 947 932 937 7,300
2021/02/24 944 965 935 940 7,600
2021/02/22 928 971 921 940 24,200
2021/02/19 935 941 922 930 6,900
2021/02/18 940 987 934 945 31,000
2021/02/17 955 977 938 949 16,200
2021/02/16 922 956 921 948 29,000
2021/02/15 919 928 911 917 9,300
2021/02/12 927 928 913 913 12,000
2021/02/10 901 932 896 921 20,900
2021/02/09 910 919 904 907 10,500
2021/02/08 924 924 906 907 9,800
2021/02/05 907 920 907 911 4,300
2021/02/04 894 917 894 912 7,500
2021/02/03 926 926 894 894 19,300
2021/02/02 908 942 901 926 30,700
2021/02/01 891 901 882 898 6,600
2021/01/29 902 902 881 881 4,800
2021/01/28 880 895 879 888 12,200
2021/01/27 898 900 885 893 4,500
2021/01/26 897 910 896 896 6,600
2021/01/25 893 905 883 905 7,100
2021/01/22 902 902 882 890 9,400
2021/01/21 896 914 892 902 12,700
2021/01/20 910 919 886 896 29,300
2021/01/19 883 993 883 917 288,300
2021/01/18 860 879 860 873 4,000
2021/01/15 860 868 860 868 2,700
2021/01/14 865 884 859 862 8,600
2021/01/13 862 869 861 861 3,500
2021/01/12 873 877 860 861 6,500
2021/01/08 887 889 873 874 6,100
2021/01/07 902 910 877 878 10,200
2021/01/06 889 899 882 883 3,600
2021/01/05 890 890 866 877 4,000
2021/01/04 910 910 884 890 8,000

このページの先頭へ