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
2026/03/27 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

このページの先頭へ