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
2026/05/22 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

このページの先頭へ