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

小松ウオール工業(7949)の株価時系列情報

小松ウオール工業(7949)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
2026/02/06 2,900 2,905 2,868 2,897 42,600
2026/02/05 2,900 2,905 2,874 2,900 45,900
2026/02/04 2,846 2,901 2,842 2,874 65,600
2026/02/03 2,830 2,861 2,811 2,849 58,100
2026/02/02 2,839 2,860 2,803 2,803 73,700
2026/01/30 2,804 2,864 2,797 2,835 101,500
2026/01/29 2,814 2,822 2,775 2,801 84,400
2026/01/28 2,870 2,870 2,810 2,819 69,800
2026/01/27 2,873 2,896 2,854 2,894 75,000
2026/01/26 2,921 2,921 2,863 2,863 104,500
2026/01/23 2,975 2,985 2,932 2,954 68,400
2026/01/22 2,890 2,958 2,890 2,952 51,600
2026/01/21 2,888 2,899 2,872 2,890 48,300
2026/01/20 2,936 2,939 2,890 2,901 52,500
2026/01/19 2,905 2,905 2,851 2,888 97,000
2026/01/16 2,921 2,930 2,901 2,928 50,900
2026/01/15 2,857 2,915 2,850 2,911 44,700
2026/01/14 2,850 2,875 2,833 2,850 71,200
2026/01/13 2,867 2,867 2,827 2,844 71,100
2026/01/09 2,814 2,827 2,802 2,827 42,900
2026/01/08 2,796 2,820 2,787 2,795 52,200
2026/01/07 2,781 2,816 2,765 2,795 52,200
2026/01/06 2,750 2,787 2,750 2,779 53,100
2026/01/05 2,767 2,775 2,736 2,750 81,300
2025/12/30 2,750 2,765 2,738 2,745 43,000
2025/12/29 2,697 2,742 2,684 2,742 64,800
2025/12/26 2,682 2,692 2,670 2,685 33,200
2025/12/25 2,670 2,685 2,667 2,678 20,900
2025/12/24 2,678 2,689 2,662 2,665 30,200
2025/12/23 2,676 2,690 2,666 2,676 26,400
2025/12/22 2,687 2,692 2,666 2,676 36,800
2025/12/19 2,632 2,673 2,630 2,673 50,300
2025/12/18 2,613 2,633 2,604 2,632 39,600
2025/12/17 2,613 2,620 2,591 2,600 32,300
2025/12/16 2,620 2,626 2,609 2,613 25,900
2025/12/15 2,580 2,619 2,580 2,619 33,900
2025/12/12 2,579 2,588 2,575 2,587 47,500
2025/12/11 2,622 2,622 2,548 2,560 135,300
2025/12/10 2,580 2,617 2,580 2,617 56,800
2025/12/09 2,592 2,609 2,566 2,572 42,300
2025/12/08 2,563 2,611 2,563 2,598 39,900
2025/12/05 2,575 2,585 2,546 2,552 43,600
2025/12/04 2,562 2,593 2,562 2,583 30,300
2025/12/03 2,575 2,589 2,569 2,576 35,600
2025/12/02 2,600 2,609 2,577 2,585 42,400
2025/12/01 2,647 2,647 2,593 2,598 45,000
2025/11/28 2,637 2,651 2,629 2,650 31,100
2025/11/27 2,635 2,643 2,628 2,637 34,000
2025/11/26 2,635 2,635 2,616 2,627 37,100
2025/11/25 2,645 2,646 2,600 2,613 52,600
2025/11/21 2,555 2,647 2,555 2,647 62,700
2025/11/20 2,582 2,603 2,577 2,585 57,000
2025/11/19 2,555 2,575 2,533 2,570 40,500
2025/11/18 2,598 2,612 2,545 2,555 75,600
2025/11/17 2,592 2,620 2,577 2,614 103,700
2025/11/14 2,550 2,559 2,539 2,546 35,600
2025/11/13 2,560 2,570 2,551 2,557 28,000
2025/11/12 2,520 2,555 2,519 2,543 42,500
2025/11/11 2,524 2,536 2,502 2,522 37,800
2025/11/10 2,539 2,540 2,511 2,524 34,500
2025/11/07 2,515 2,525 2,495 2,521 30,300
2025/11/06 2,499 2,529 2,483 2,515 45,700
2025/11/05 2,487 2,498 2,448 2,494 108,300
2025/11/04 2,480 2,515 2,463 2,491 67,800
2025/10/31 2,476 2,509 2,440 2,489 187,200
2025/10/30 2,510 2,531 2,493 2,526 207,200
2025/10/29 2,522 2,529 2,484 2,484 91,300
2025/10/28 2,585 2,585 2,512 2,519 69,400
2025/10/27 2,578 2,590 2,574 2,583 46,700
2025/10/24 2,562 2,568 2,550 2,559 22,400
2025/10/23 2,540 2,561 2,538 2,548 29,900
2025/10/22 2,521 2,546 2,521 2,544 39,200
2025/10/21 2,542 2,548 2,520 2,520 33,800
2025/10/20 2,539 2,544 2,524 2,544 36,900
2025/10/17 2,504 2,514 2,495 2,506 29,700
2025/10/16 2,519 2,519 2,502 2,518 27,700
2025/10/15 2,480 2,518 2,473 2,516 49,800
2025/10/14 2,432 2,480 2,431 2,468 84,000
2025/10/10 2,500 2,501 2,467 2,472 65,100
2025/10/09 2,508 2,517 2,503 2,511 27,200
2025/10/08 2,534 2,554 2,508 2,508 36,200
2025/10/07 2,550 2,550 2,522 2,538 46,500
2025/10/06 2,560 2,560 2,512 2,550 80,500
2025/10/03 2,465 2,502 2,460 2,497 49,000
2025/10/02 2,494 2,500 2,453 2,462 66,200
2025/10/01 2,562 2,562 2,485 2,487 98,400
2025/09/30 2,574 2,574 2,550 2,569 47,000
2025/09/29 2,566 2,589 2,535 2,579 121,200
2025/09/26 2,611 2,634 2,604 2,621 114,500
2025/09/25 2,620 2,621 2,600 2,611 59,800
2025/09/24 2,600 2,615 2,588 2,600 72,400
2025/09/22 2,641 2,658 2,608 2,608 95,100
2025/09/19 2,653 2,663 2,618 2,631 99,100
2025/09/18 2,655 2,665 2,645 2,649 50,800
2025/09/17 2,690 2,690 2,651 2,653 62,500
2025/09/16 2,724 2,724 2,684 2,695 72,300
2025/09/12 2,762 2,772 2,712 2,716 98,700
2025/09/11 2,737 2,759 2,711 2,759 131,000
2025/09/10 2,699 2,722 2,686 2,722 54,900
2025/09/09 2,687 2,699 2,674 2,683 48,100
2025/09/08 2,675 2,684 2,658 2,674 38,400
2025/09/05 2,661 2,679 2,651 2,668 42,700
2025/09/04 2,650 2,669 2,634 2,661 39,100
2025/09/03 2,670 2,685 2,642 2,649 57,700
2025/09/02 2,615 2,676 2,614 2,676 75,300
2025/09/01 2,611 2,629 2,592 2,600 66,400
2025/08/29 2,610 2,615 2,595 2,615 57,400
2025/08/28 2,606 2,610 2,592 2,610 32,500
2025/08/27 2,605 2,612 2,595 2,595 55,000
2025/08/26 2,620 2,626 2,598 2,607 58,800
2025/08/25 2,608 2,627 2,602 2,615 40,500
2025/08/22 2,595 2,603 2,580 2,595 47,100
2025/08/21 2,607 2,610 2,586 2,593 55,400
2025/08/20 2,614 2,622 2,607 2,615 35,500
2025/08/19 2,611 2,627 2,606 2,615 49,400
2025/08/18 2,599 2,619 2,593 2,618 78,900
2025/08/15 2,589 2,594 2,572 2,586 57,100
2025/08/14 2,614 2,614 2,577 2,583 61,800
2025/08/13 2,600 2,615 2,586 2,610 52,300
2025/08/12 2,598 2,612 2,580 2,598 103,800
2025/08/08 2,570 2,600 2,554 2,598 66,700
2025/08/07 2,579 2,585 2,544 2,557 70,800
2025/08/06 2,563 2,588 2,561 2,579 52,000
2025/08/05 2,570 2,594 2,548 2,568 70,500
2025/08/04 2,490 2,550 2,483 2,550 92,700
2025/08/01 2,500 2,535 2,492 2,508 75,700
2025/07/31 2,485 2,497 2,477 2,485 45,200
2025/07/30 2,480 2,495 2,475 2,485 50,900
2025/07/29 2,486 2,517 2,473 2,481 80,000
2025/07/28 2,529 2,549 2,479 2,485 132,700
2025/07/25 2,577 2,650 2,491 2,528 417,200
2025/07/24 2,480 2,497 2,423 2,458 249,200
2025/07/23 2,357 2,382 2,348 2,380 50,800
2025/07/22 2,350 2,369 2,340 2,340 40,700
2025/07/18 2,340 2,357 2,336 2,336 46,100
2025/07/17 2,351 2,356 2,335 2,340 46,600
2025/07/16 2,375 2,376 2,356 2,356 37,100
2025/07/15 2,380 2,391 2,361 2,373 35,700
2025/07/14 2,393 2,395 2,360 2,373 59,500
2025/07/11 2,379 2,400 2,368 2,400 87,600
2025/07/10 2,373 2,396 2,354 2,367 67,100
2025/07/09 2,317 2,364 2,298 2,352 69,900
2025/07/08 2,270 2,304 2,265 2,298 48,800
2025/07/07 2,290 2,299 2,263 2,263 69,600
2025/07/04 2,320 2,320 2,295 2,296 23,500
2025/07/03 2,326 2,326 2,290 2,302 62,400
2025/07/02 2,302 2,333 2,297 2,332 53,300
2025/07/01 2,311 2,319 2,299 2,313 46,500
2025/06/30 2,310 2,333 2,307 2,307 76,700
2025/06/27 2,280 2,307 2,263 2,307 64,500
2025/06/26 2,240 2,299 2,237 2,292 92,300
2025/06/25 2,239 2,240 2,223 2,240 28,300
2025/06/24 2,240 2,241 2,222 2,232 31,500
2025/06/23 2,235 2,235 2,209 2,222 44,600
2025/06/20 2,237 2,247 2,224 2,224 89,100
2025/06/19 2,227 2,236 2,223 2,226 21,600
2025/06/18 2,233 2,247 2,223 2,223 40,400
2025/06/17 2,238 2,247 2,226 2,242 22,900
2025/06/16 2,234 2,239 2,200 2,237 58,500
2025/06/13 2,255 2,255 2,215 2,231 46,500
2025/06/12 2,242 2,260 2,237 2,251 41,900
2025/06/11 2,242 2,248 2,224 2,237 48,900
2025/06/10 2,230 2,254 2,224 2,246 74,200
2025/06/09 2,241 2,253 2,210 2,216 62,400
2025/06/06 2,202 2,249 2,196 2,241 96,700
2025/06/05 2,230 2,233 2,197 2,212 98,000
2025/06/04 2,200 2,242 2,191 2,228 121,600
2025/06/03 2,200 2,202 2,191 2,198 57,600
2025/06/02 2,208 2,209 2,187 2,200 43,100
2025/05/30 2,200 2,210 2,191 2,207 61,600
2025/05/29 2,215 2,223 2,198 2,200 94,800
2025/05/28 2,210 2,226 2,201 2,215 88,200
2025/05/27 2,200 2,213 2,195 2,209 58,400
2025/05/26 2,183 2,211 2,180 2,201 68,500
2025/05/23 2,175 2,198 2,170 2,183 34,400
2025/05/22 2,180 2,182 2,161 2,170 44,300
2025/05/21 2,170 2,201 2,170 2,170 50,500
2025/05/20 2,189 2,213 2,172 2,180 48,800
2025/05/19 2,200 2,205 2,170 2,181 108,300
2025/05/16 2,171 2,206 2,156 2,200 135,500
2025/05/15 2,162 2,200 2,162 2,179 84,800
2025/05/14 2,174 2,184 2,145 2,162 124,700
2025/05/13 2,197 2,210 2,174 2,174 144,800
2025/05/12 2,191 2,195 2,167 2,195 193,600
2025/05/09 2,207 2,241 2,191 2,215 238,000
2025/05/08 2,223 2,250 2,200 2,220 224,000
2025/05/07 2,282 2,298 2,235 2,273 273,400
2025/05/02 2,200 2,319 2,200 2,292 1,159,900
2025/05/01 2,180 2,180 2,180 2,180 61,700
2025/04/30 1,780 1,780 1,780 1,780 40,700
2025/04/28 1,467 1,490 1,460 1,480 35,800
2025/04/25 1,447 1,460 1,447 1,460 11,100
2025/04/24 1,467 1,467 1,449 1,450 13,400
2025/04/23 1,471 1,475 1,456 1,467 22,900
2025/04/22 1,440 1,466 1,440 1,466 15,100
2025/04/21 1,446 1,446 1,430 1,435 8,300
2025/04/18 1,408 1,443 1,408 1,443 13,700
2025/04/17 1,402 1,407 1,398 1,406 8,100
2025/04/16 1,401 1,406 1,391 1,397 12,700
2025/04/15 1,393 1,418 1,390 1,390 14,400

このページの先頭へ