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 |
---|---|---|---|---|---|
2022/12/30 | 763 | 767 | 757 | 762 | 19,400 |
2022/12/29 | 751 | 755 | 748 | 755 | 2,100 |
2022/12/28 | 757 | 760 | 740 | 759 | 20,600 |
2022/12/27 | 753 | 761 | 747 | 757 | 29,600 |
2022/12/26 | 740 | 750 | 740 | 750 | 19,400 |
2022/12/23 | 743 | 749 | 740 | 742 | 10,600 |
2022/12/22 | 750 | 755 | 749 | 751 | 1,300 |
2022/12/21 | 749 | 755 | 747 | 749 | 1,500 |
2022/12/20 | 766 | 767 | 745 | 756 | 10,900 |
2022/12/19 | 757 | 762 | 756 | 760 | 2,500 |
2022/12/16 | 754 | 758 | 754 | 755 | 3,200 |
2022/12/15 | 760 | 760 | 753 | 758 | 6,000 |
2022/12/14 | 765 | 766 | 758 | 759 | 6,400 |
2022/12/13 | 772 | 772 | 762 | 765 | 17,000 |
2022/12/12 | 778 | 779 | 759 | 777 | 3,700 |
2022/12/09 | 776 | 780 | 770 | 778 | 1,800 |
2022/12/08 | 785 | 785 | 776 | 780 | 3,500 |
2022/12/07 | 765 | 770 | 765 | 770 | 400 |
2022/12/06 | 779 | 780 | 764 | 773 | 2,400 |
2022/12/05 | 777 | 778 | 771 | 777 | 2,700 |
2022/12/02 | 778 | 778 | 771 | 777 | 5,200 |
2022/12/01 | 772 | 780 | 772 | 778 | 4,000 |
2022/11/30 | 785 | 785 | 770 | 779 | 11,600 |
2022/11/29 | 784 | 788 | 782 | 782 | 2,200 |
2022/11/28 | 780 | 788 | 773 | 784 | 2,200 |
2022/11/25 | 771 | 774 | 771 | 774 | 600 |
2022/11/24 | 772 | 787 | 769 | 785 | 6,200 |
2022/11/22 | 757 | 768 | 757 | 768 | 4,200 |
2022/11/21 | 770 | 772 | 759 | 759 | 7,500 |
2022/11/18 | 787 | 787 | 773 | 774 | 2,900 |
2022/11/17 | 781 | 785 | 775 | 775 | 1,200 |
2022/11/16 | 803 | 803 | 773 | 785 | 2,200 |
2022/11/15 | 794 | 800 | 781 | 800 | 7,800 |
2022/11/14 | 762 | 789 | 762 | 789 | 9,000 |
2022/11/11 | 759 | 759 | 752 | 753 | 3,600 |
2022/11/10 | 753 | 754 | 752 | 754 | 3,400 |
2022/11/09 | 744 | 754 | 740 | 754 | 2,700 |
2022/11/08 | 748 | 754 | 742 | 742 | 3,900 |
2022/11/07 | 747 | 750 | 743 | 748 | 800 |
2022/11/04 | 741 | 744 | 740 | 743 | 7,200 |
2022/11/02 | 741 | 755 | 741 | 746 | 1,100 |
2022/11/01 | 757 | 757 | 741 | 741 | 3,300 |
2022/10/31 | 765 | 765 | 752 | 764 | 4,400 |
2022/10/28 | 746 | 764 | 740 | 764 | 3,400 |
2022/10/27 | 743 | 748 | 743 | 746 | 2,400 |
2022/10/26 | 753 | 757 | 750 | 757 | 8,000 |
2022/10/25 | 767 | 767 | 748 | 748 | 5,400 |
2022/10/24 | 765 | 768 | 747 | 765 | 12,400 |
2022/10/21 | 772 | 775 | 766 | 766 | 600 |
2022/10/20 | 773 | 773 | 773 | 773 | 100 |
2022/10/19 | 770 | 770 | 770 | 770 | 1,000 |
2022/10/18 | 775 | 775 | 770 | 770 | 3,000 |
2022/10/17 | 772 | 774 | 772 | 774 | 1,700 |
2022/10/14 | 771 | 777 | 770 | 770 | 4,700 |
2022/10/13 | 781 | 781 | 771 | 771 | 1,500 |
2022/10/12 | 785 | 785 | 780 | 780 | 8,800 |
2022/10/11 | 785 | 786 | 783 | 785 | 9,200 |
2022/10/07 | 786 | 787 | 785 | 786 | 1,500 |
2022/10/06 | 789 | 790 | 785 | 786 | 3,200 |
2022/10/04 | 792 | 795 | 785 | 786 | 10,500 |
2022/10/03 | 791 | 793 | 791 | 791 | 1,200 |
2022/09/30 | 810 | 810 | 785 | 787 | 6,900 |
2022/09/29 | 795 | 810 | 795 | 810 | 1,200 |
2022/09/28 | 802 | 802 | 787 | 787 | 6,000 |
2022/09/27 | 801 | 803 | 801 | 802 | 400 |
2022/09/26 | 799 | 801 | 796 | 799 | 7,000 |
2022/09/22 | 802 | 802 | 797 | 801 | 5,100 |
2022/09/21 | 803 | 821 | 802 | 803 | 7,800 |
2022/09/20 | 805 | 805 | 803 | 804 | 1,100 |
2022/09/16 | 807 | 807 | 802 | 803 | 1,000 |
2022/09/15 | 812 | 812 | 810 | 810 | 9,900 |
2022/09/14 | 811 | 812 | 804 | 812 | 2,900 |
2022/09/13 | 812 | 812 | 811 | 811 | 1,300 |
2022/09/12 | 812 | 814 | 809 | 812 | 12,700 |
2022/09/09 | 815 | 815 | 813 | 815 | 1,400 |
2022/09/08 | 821 | 822 | 811 | 815 | 9,000 |
2022/09/07 | 815 | 815 | 814 | 815 | 300 |
2022/09/06 | 820 | 820 | 813 | 815 | 6,900 |
2022/09/05 | 822 | 822 | 820 | 820 | 1,200 |
2022/09/02 | 829 | 829 | 816 | 825 | 3,200 |
2022/09/01 | 830 | 830 | 816 | 828 | 1,000 |
2022/08/31 | 845 | 845 | 831 | 831 | 6,300 |
2022/08/30 | 827 | 860 | 825 | 841 | 14,500 |
2022/08/29 | 812 | 830 | 812 | 828 | 6,000 |
2022/08/26 | 820 | 820 | 814 | 814 | 6,700 |
2022/08/25 | 812 | 829 | 812 | 820 | 17,300 |
2022/08/24 | 813 | 813 | 813 | 813 | 400 |
2022/08/23 | 816 | 816 | 812 | 813 | 3,000 |
2022/08/22 | 818 | 821 | 815 | 815 | 3,800 |
2022/08/19 | 824 | 824 | 816 | 816 | 3,100 |
2022/08/18 | 818 | 818 | 812 | 817 | 1,600 |
2022/08/16 | 819 | 823 | 817 | 817 | 3,800 |
2022/08/15 | 814 | 824 | 814 | 822 | 2,500 |
2022/08/12 | 838 | 838 | 811 | 811 | 12,500 |
2022/08/10 | 803 | 811 | 799 | 811 | 800 |
2022/08/09 | 806 | 806 | 798 | 799 | 4,700 |
2022/08/04 | 821 | 821 | 813 | 813 | 2,700 |
2022/08/03 | 825 | 825 | 820 | 825 | 1,000 |
2022/08/02 | 831 | 831 | 825 | 825 | 800 |
2022/08/01 | 844 | 844 | 831 | 835 | 2,000 |
2022/07/29 | 840 | 844 | 833 | 844 | 25,700 |
2022/07/28 | 814 | 823 | 810 | 820 | 5,400 |
2022/07/27 | 808 | 815 | 795 | 810 | 5,300 |
2022/07/26 | 798 | 810 | 798 | 808 | 3,700 |
2022/07/25 | 782 | 794 | 780 | 792 | 18,100 |
2022/07/22 | 818 | 818 | 811 | 812 | 500 |
2022/07/21 | 813 | 813 | 811 | 812 | 1,400 |
2022/07/20 | 811 | 814 | 810 | 810 | 4,600 |
2022/07/19 | 812 | 815 | 811 | 815 | 1,700 |
2022/07/15 | 814 | 815 | 812 | 815 | 900 |
2022/07/14 | 818 | 818 | 811 | 814 | 2,500 |
2022/07/13 | 819 | 819 | 819 | 819 | 300 |
2022/07/12 | 824 | 824 | 819 | 819 | 2,300 |
2022/07/11 | 845 | 845 | 812 | 821 | 5,200 |
2022/07/08 | 830 | 830 | 830 | 830 | 800 |
2022/07/07 | 850 | 850 | 830 | 830 | 3,900 |
2022/07/06 | 846 | 847 | 843 | 843 | 900 |
2022/07/05 | 853 | 857 | 846 | 846 | 500 |
2022/07/04 | 851 | 851 | 851 | 851 | 600 |
2022/07/01 | 848 | 848 | 845 | 845 | 400 |
2022/06/30 | 869 | 869 | 848 | 848 | 6,700 |
2022/06/29 | 855 | 856 | 848 | 855 | 3,700 |
2022/06/28 | 822 | 839 | 822 | 830 | 1,300 |
2022/06/27 | 825 | 825 | 822 | 822 | 200 |
2022/06/24 | 816 | 816 | 816 | 816 | 100 |
2022/06/23 | 816 | 816 | 816 | 816 | 200 |
2022/06/22 | 822 | 822 | 816 | 816 | 400 |
2022/06/21 | 825 | 825 | 818 | 818 | 1,300 |
2022/06/20 | 825 | 825 | 818 | 818 | 1,100 |
2022/06/17 | 831 | 831 | 824 | 825 | 1,600 |
2022/06/16 | 838 | 839 | 833 | 833 | 300 |
2022/06/15 | 832 | 835 | 831 | 835 | 1,500 |
2022/06/14 | 835 | 835 | 833 | 833 | 1,200 |
2022/06/13 | 836 | 836 | 835 | 835 | 1,200 |
2022/06/10 | 837 | 837 | 837 | 837 | 700 |
2022/06/09 | 838 | 852 | 838 | 852 | 1,000 |
2022/06/08 | 835 | 839 | 835 | 839 | 4,400 |
2022/06/07 | 843 | 844 | 839 | 840 | 1,500 |
2022/06/06 | 845 | 845 | 843 | 843 | 800 |
2022/06/03 | 843 | 843 | 837 | 839 | 1,700 |
2022/06/02 | 835 | 842 | 835 | 842 | 2,200 |
2022/06/01 | 839 | 839 | 835 | 835 | 800 |
2022/05/31 | 842 | 842 | 835 | 842 | 1,800 |
2022/05/30 | 843 | 846 | 840 | 846 | 3,100 |
2022/05/27 | 835 | 843 | 835 | 843 | 200 |
2022/05/25 | 836 | 836 | 830 | 830 | 300 |
2022/05/24 | 841 | 841 | 832 | 835 | 700 |
2022/05/23 | 841 | 841 | 832 | 832 | 300 |
2022/05/20 | 834 | 834 | 831 | 831 | 600 |
2022/05/19 | 843 | 843 | 832 | 832 | 200 |
2022/05/18 | 840 | 845 | 840 | 845 | 600 |
2022/05/17 | 829 | 840 | 829 | 840 | 500 |
2022/05/16 | 843 | 847 | 836 | 844 | 2,000 |
2022/05/13 | 833 | 837 | 822 | 837 | 800 |
2022/05/12 | 839 | 842 | 822 | 826 | 2,800 |
2022/05/11 | 851 | 851 | 851 | 851 | 100 |
2022/05/09 | 839 | 851 | 839 | 851 | 300 |
2022/05/06 | 849 | 849 | 849 | 849 | 200 |
2022/05/02 | 835 | 836 | 835 | 836 | 200 |
2022/04/28 | 860 | 860 | 832 | 838 | 2,000 |
2022/04/27 | 834 | 848 | 834 | 848 | 2,600 |
2022/04/26 | 834 | 838 | 834 | 838 | 900 |
2022/04/25 | 830 | 831 | 830 | 830 | 900 |
2022/04/22 | 832 | 838 | 830 | 830 | 1,300 |
2022/04/21 | 831 | 832 | 831 | 832 | 600 |
2022/04/20 | 840 | 840 | 840 | 840 | 200 |
2022/04/19 | 833 | 833 | 833 | 833 | 300 |
2022/04/18 | 849 | 849 | 831 | 831 | 1,400 |
2022/04/15 | 850 | 850 | 845 | 845 | 1,400 |
2022/04/14 | 857 | 857 | 855 | 855 | 900 |
2022/04/12 | 864 | 872 | 864 | 872 | 300 |
2022/04/11 | 879 | 879 | 879 | 879 | 200 |
2022/04/08 | 881 | 881 | 867 | 880 | 700 |
2022/04/07 | 893 | 893 | 865 | 877 | 1,400 |
2022/04/05 | 868 | 882 | 868 | 882 | 600 |
2022/04/04 | 868 | 869 | 866 | 867 | 2,700 |
2022/04/01 | 889 | 889 | 879 | 883 | 600 |
2022/03/31 | 895 | 895 | 871 | 890 | 2,300 |
2022/03/30 | 878 | 885 | 867 | 880 | 2,000 |
2022/03/29 | 888 | 888 | 870 | 878 | 1,100 |
2022/03/28 | 889 | 892 | 872 | 888 | 2,200 |
2022/03/25 | 874 | 874 | 860 | 864 | 16,200 |
2022/03/24 | 868 | 879 | 868 | 879 | 700 |
2022/03/23 | 865 | 868 | 865 | 868 | 600 |
2022/03/22 | 867 | 867 | 857 | 860 | 600 |
2022/03/18 | 863 | 868 | 858 | 868 | 3,800 |
2022/03/17 | 852 | 858 | 852 | 858 | 1,000 |
2022/03/16 | 850 | 854 | 848 | 848 | 700 |
2022/03/15 | 844 | 844 | 844 | 844 | 600 |
2022/03/14 | 857 | 857 | 832 | 844 | 13,100 |
2022/03/11 | 849 | 854 | 838 | 854 | 5,000 |
2022/03/10 | 849 | 850 | 843 | 850 | 1,000 |
2022/03/09 | 843 | 843 | 843 | 843 | 300 |
2022/03/08 | 843 | 843 | 839 | 843 | 2,600 |
2022/03/07 | 851 | 851 | 840 | 840 | 300 |
2022/03/04 | 853 | 854 | 853 | 854 | 500 |
2022/03/03 | 860 | 860 | 851 | 856 | 7,500 |
2022/03/02 | 861 | 862 | 852 | 860 | 8,700 |
2022/03/01 | 862 | 868 | 862 | 862 | 900 |
2022/02/28 | 866 | 869 | 865 | 865 | 4,200 |
2022/02/25 | 848 | 855 | 845 | 853 | 2,000 |
2022/02/24 | 860 | 862 | 847 | 847 | 1,500 |
2022/02/22 | 864 | 870 | 862 | 862 | 3,100 |
2022/02/21 | 875 | 890 | 871 | 874 | 6,500 |
2022/02/18 | 888 | 890 | 888 | 890 | 500 |
2022/02/17 | 881 | 892 | 880 | 887 | 800 |
2022/02/16 | 886 | 890 | 878 | 885 | 2,300 |
2022/02/15 | 888 | 888 | 876 | 885 | 3,000 |
2022/02/14 | 880 | 898 | 880 | 885 | 2,200 |
2022/02/10 | 887 | 900 | 887 | 900 | 3,900 |
2022/02/09 | 874 | 887 | 874 | 887 | 1,800 |
2022/02/08 | 878 | 880 | 870 | 878 | 7,000 |
2022/02/07 | 882 | 882 | 878 | 878 | 800 |
2022/02/04 | 875 | 880 | 875 | 878 | 3,100 |
2022/02/03 | 876 | 876 | 875 | 875 | 800 |
2022/02/02 | 879 | 880 | 875 | 875 | 2,700 |
2022/02/01 | 875 | 880 | 874 | 874 | 600 |
2022/01/31 | 873 | 879 | 873 | 877 | 4,100 |
2022/01/28 | 866 | 876 | 866 | 873 | 1,300 |
2022/01/27 | 890 | 890 | 862 | 862 | 7,300 |
2022/01/26 | 883 | 883 | 883 | 883 | 100 |
2022/01/25 | 887 | 887 | 877 | 881 | 900 |
2022/01/24 | 888 | 891 | 888 | 891 | 900 |
2022/01/21 | 900 | 900 | 882 | 899 | 2,800 |
2022/01/20 | 898 | 902 | 897 | 902 | 500 |
2022/01/19 | 903 | 903 | 900 | 900 | 900 |
2022/01/18 | 907 | 913 | 894 | 904 | 2,700 |
2022/01/17 | 908 | 908 | 893 | 907 | 5,200 |
2022/01/14 | 909 | 909 | 904 | 907 | 1,400 |
2022/01/13 | 916 | 916 | 916 | 916 | 100 |
2022/01/12 | 917 | 917 | 908 | 916 | 1,000 |
2022/01/11 | 912 | 916 | 910 | 916 | 1,900 |
2022/01/07 | 920 | 920 | 909 | 909 | 2,200 |
2022/01/06 | 931 | 931 | 921 | 921 | 1,700 |
2022/01/05 | 933 | 941 | 932 | 933 | 900 |
2022/01/04 | 935 | 947 | 927 | 928 | 3,300 |