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
2017/12/29 2,417 2,417 2,390 2,404 8,100
2017/12/28 2,416 2,425 2,409 2,417 7,500
2017/12/27 2,390 2,420 2,390 2,418 7,100
2017/12/26 2,437 2,437 2,394 2,401 7,000
2017/12/25 2,413 2,432 2,393 2,432 12,800
2017/12/22 2,404 2,420 2,401 2,413 8,500
2017/12/21 2,417 2,431 2,404 2,405 4,300
2017/12/20 2,401 2,428 2,395 2,417 12,000
2017/12/19 2,419 2,421 2,395 2,401 6,800
2017/12/18 2,420 2,430 2,400 2,422 15,000
2017/12/15 2,401 2,414 2,375 2,405 11,900
2017/12/14 2,427 2,432 2,400 2,412 17,800
2017/12/13 2,448 2,448 2,407 2,418 8,500
2017/12/12 2,440 2,449 2,425 2,435 8,000
2017/12/11 2,430 2,457 2,430 2,454 24,400
2017/12/08 2,400 2,427 2,400 2,412 14,000
2017/12/07 2,406 2,426 2,402 2,415 13,500
2017/12/06 2,397 2,420 2,386 2,399 16,800
2017/12/05 2,396 2,435 2,370 2,417 18,400
2017/12/04 2,385 2,414 2,369 2,391 20,600
2017/12/01 2,300 2,397 2,290 2,387 28,600
2017/11/30 2,340 2,350 2,305 2,308 29,000
2017/11/29 2,348 2,370 2,319 2,370 23,000
2017/11/28 2,369 2,369 2,355 2,361 4,900
2017/11/27 2,350 2,368 2,333 2,367 17,500
2017/11/24 2,335 2,345 2,308 2,345 16,200
2017/11/22 2,300 2,345 2,290 2,345 30,700
2017/11/21 2,281 2,300 2,274 2,300 29,300
2017/11/20 2,195 2,277 2,195 2,269 28,300
2017/11/17 2,256 2,256 2,200 2,205 37,500
2017/11/16 2,194 2,268 2,194 2,256 24,400
2017/11/15 2,265 2,265 2,200 2,214 28,200
2017/11/14 2,243 2,269 2,236 2,267 16,400
2017/11/13 2,273 2,273 2,240 2,261 17,500
2017/11/10 2,235 2,280 2,212 2,269 31,100
2017/11/09 2,226 2,262 2,219 2,244 25,400
2017/11/08 2,199 2,228 2,184 2,226 37,100
2017/11/07 2,179 2,196 2,152 2,196 17,700
2017/11/06 2,189 2,191 2,174 2,185 23,200
2017/11/02 2,195 2,203 2,169 2,192 17,200
2017/11/01 2,169 2,200 2,156 2,181 40,600
2017/10/31 2,147 2,168 2,145 2,167 40,400
2017/10/30 2,131 2,138 2,103 2,138 31,800
2017/10/27 2,132 2,140 2,118 2,132 32,600
2017/10/26 2,117 2,143 2,111 2,113 34,000
2017/10/25 2,105 2,116 2,090 2,110 55,100
2017/10/24 2,074 2,102 2,074 2,095 31,700
2017/10/23 2,058 2,076 2,056 2,074 23,000
2017/10/20 2,040 2,081 2,040 2,048 16,100
2017/10/19 2,064 2,083 2,057 2,057 28,400
2017/10/18 2,095 2,111 2,056 2,064 90,600
2017/10/17 1,993 1,993 1,982 1,988 15,000
2017/10/16 1,976 1,996 1,976 1,983 14,300
2017/10/13 1,976 1,993 1,975 1,976 15,600
2017/10/12 1,978 1,984 1,971 1,976 9,900
2017/10/11 1,965 1,967 1,954 1,959 24,700
2017/10/10 2,004 2,009 1,953 1,953 30,600
2017/10/06 2,011 2,021 2,004 2,004 8,100
2017/10/05 2,023 2,029 2,015 2,017 4,900
2017/10/04 2,013 2,025 2,009 2,022 12,700
2017/10/03 2,020 2,021 2,001 2,013 9,700
2017/10/02 2,020 2,021 1,997 2,008 9,500
2017/09/29 2,003 2,014 1,996 1,998 11,600
2017/09/28 2,020 2,020 2,002 2,013 7,900
2017/09/27 1,986 2,014 1,984 2,005 11,000
2017/09/26 2,028 2,034 2,016 2,027 18,000
2017/09/25 2,000 2,028 1,978 2,007 15,000
2017/09/22 1,997 2,005 1,984 1,995 6,200
2017/09/21 1,978 1,999 1,976 1,983 11,200
2017/09/20 1,990 2,026 1,980 1,985 15,600
2017/09/19 1,987 1,998 1,976 1,986 9,400
2017/09/15 1,967 1,994 1,967 1,972 7,500
2017/09/14 1,990 1,999 1,976 1,977 7,000
2017/09/13 1,975 1,996 1,973 1,978 5,900
2017/09/12 1,968 1,975 1,961 1,963 7,700
2017/09/11 1,965 1,975 1,950 1,961 9,400
2017/09/08 1,961 1,971 1,950 1,954 10,200
2017/09/07 1,980 1,982 1,958 1,965 7,200
2017/09/06 1,942 2,022 1,940 1,950 10,600
2017/09/05 1,990 1,997 1,912 1,942 29,000
2017/09/04 2,033 2,033 1,984 1,993 10,700
2017/09/01 2,035 2,044 2,030 2,033 6,100
2017/08/31 2,037 2,039 2,014 2,020 9,700
2017/08/30 2,026 2,027 2,016 2,027 2,700
2017/08/29 1,990 2,027 1,989 2,014 9,100
2017/08/28 2,000 2,001 1,986 1,996 14,300
2017/08/25 2,021 2,033 2,003 2,003 12,200
2017/08/24 2,050 2,050 2,025 2,027 10,100
2017/08/23 2,069 2,070 2,041 2,046 11,500
2017/08/22 2,058 2,078 2,056 2,056 5,700
2017/08/21 2,061 2,065 2,055 2,057 8,000
2017/08/18 2,070 2,082 2,060 2,061 6,100
2017/08/17 2,085 2,093 2,079 2,081 9,300
2017/08/16 2,060 2,097 2,051 2,056 9,200
2017/08/15 2,052 2,079 2,052 2,064 3,900
2017/08/14 2,070 2,070 2,048 2,049 10,100
2017/08/10 2,088 2,099 2,078 2,082 9,300
2017/08/09 2,116 2,117 2,086 2,101 9,800
2017/08/08 2,108 2,120 2,098 2,117 12,200
2017/08/07 2,093 2,107 2,093 2,107 8,000
2017/08/04 2,083 2,093 2,069 2,090 2,700
2017/08/03 2,088 2,088 2,067 2,083 5,600
2017/08/02 2,093 2,093 2,073 2,088 6,500
2017/08/01 2,079 2,093 2,066 2,093 8,200
2017/07/31 2,050 2,078 2,050 2,077 12,700
2017/07/28 2,108 2,108 2,065 2,068 14,800
2017/07/27 2,084 2,103 2,080 2,099 13,200
2017/07/26 2,098 2,098 2,070 2,077 4,000
2017/07/25 2,089 2,098 2,085 2,085 6,100
2017/07/24 2,080 2,089 2,050 2,088 9,200
2017/07/21 2,080 2,093 2,055 2,065 14,800
2017/07/20 2,121 2,140 2,040 2,087 68,300
2017/07/19 2,080 2,115 2,080 2,115 37,300
2017/07/18 2,066 2,080 2,066 2,073 9,300
2017/07/14 2,070 2,079 2,054 2,075 4,400
2017/07/13 2,074 2,082 2,070 2,075 7,100
2017/07/12 2,073 2,084 2,073 2,074 3,900
2017/07/11 2,083 2,087 2,065 2,086 7,900
2017/07/10 2,060 2,079 2,051 2,071 6,300
2017/07/07 2,052 2,070 2,050 2,050 5,800
2017/07/06 2,085 2,085 2,044 2,069 11,400
2017/07/05 2,043 2,053 2,031 2,038 7,600
2017/07/04 2,051 2,063 2,038 2,043 8,200
2017/07/03 2,037 2,060 2,037 2,050 8,500
2017/06/30 2,052 2,061 2,045 2,050 9,100
2017/06/29 2,056 2,070 2,052 2,055 8,400
2017/06/28 2,065 2,083 2,055 2,056 4,900
2017/06/27 2,085 2,089 2,069 2,081 13,800
2017/06/26 2,042 2,086 2,042 2,073 9,100
2017/06/23 2,085 2,099 2,071 2,077 5,900
2017/06/22 2,096 2,096 2,079 2,094 6,200
2017/06/21 2,089 2,097 2,066 2,066 7,600
2017/06/20 2,081 2,100 2,078 2,100 8,700
2017/06/19 2,071 2,090 2,070 2,081 5,900
2017/06/16 2,072 2,085 2,071 2,083 4,000
2017/06/15 2,096 2,096 2,076 2,076 5,100
2017/06/14 2,093 2,098 2,072 2,081 5,200
2017/06/13 2,072 2,094 2,069 2,091 6,400
2017/06/12 2,058 2,089 2,054 2,054 8,900
2017/06/09 2,076 2,086 2,056 2,080 9,900
2017/06/08 2,051 2,095 2,042 2,086 16,000
2017/06/07 2,042 2,063 2,032 2,038 6,900
2017/06/06 2,050 2,056 2,036 2,040 5,900
2017/06/05 2,058 2,067 2,047 2,057 6,200
2017/06/02 2,043 2,069 2,043 2,058 9,900
2017/06/01 2,027 2,070 2,027 2,049 10,600
2017/05/31 2,051 2,067 2,021 2,027 10,500
2017/05/30 2,058 2,071 2,021 2,063 6,600
2017/05/29 2,017 2,055 2,017 2,054 2,800
2017/05/26 2,060 2,079 2,015 2,024 15,300
2017/05/25 2,112 2,112 2,061 2,062 16,800
2017/05/24 2,133 2,133 2,117 2,118 5,200
2017/05/23 2,124 2,130 2,103 2,107 6,900
2017/05/22 2,096 2,124 2,088 2,124 11,600
2017/05/19 2,098 2,098 2,083 2,096 4,700
2017/05/18 2,080 2,097 2,065 2,094 15,900
2017/05/17 2,101 2,124 2,083 2,094 7,500
2017/05/16 2,135 2,138 2,100 2,125 18,900
2017/05/15 2,143 2,146 2,130 2,137 6,500
2017/05/12 2,142 2,145 2,125 2,143 16,400
2017/05/11 2,144 2,144 2,130 2,139 14,200
2017/05/10 2,115 2,141 2,114 2,140 16,300
2017/05/09 2,092 2,130 2,087 2,124 22,900
2017/05/08 2,090 2,112 2,090 2,112 34,400
2017/05/02 2,070 2,075 2,050 2,071 19,000
2017/05/01 2,045 2,075 2,026 2,070 19,700
2017/04/28 2,013 2,050 2,013 2,045 25,100
2017/04/27 2,026 2,036 2,013 2,023 16,300
2017/04/26 2,029 2,039 2,023 2,026 17,400
2017/04/25 2,002 2,029 2,001 2,023 21,200
2017/04/24 2,030 2,040 2,000 2,015 45,600
2017/04/21 1,970 1,999 1,951 1,990 93,400
2017/04/20 1,815 1,847 1,811 1,833 7,200
2017/04/19 1,833 1,853 1,833 1,834 6,200
2017/04/18 1,820 1,838 1,818 1,828 8,400
2017/04/17 1,783 1,830 1,780 1,823 10,400
2017/04/14 1,791 1,808 1,790 1,801 6,200
2017/04/13 1,820 1,824 1,791 1,798 12,500
2017/04/12 1,830 1,843 1,825 1,829 11,400
2017/04/11 1,842 1,854 1,837 1,838 9,100
2017/04/10 1,833 1,850 1,819 1,843 11,200
2017/04/07 1,806 1,833 1,804 1,833 9,400
2017/04/06 1,854 1,861 1,806 1,806 15,600
2017/04/05 1,861 1,874 1,861 1,863 4,100
2017/04/04 1,871 1,884 1,864 1,875 5,900
2017/04/03 1,867 1,893 1,853 1,870 8,600
2017/03/31 1,900 1,906 1,853 1,853 17,500
2017/03/30 1,916 1,919 1,900 1,900 5,100
2017/03/29 1,916 1,917 1,898 1,916 8,500
2017/03/28 1,902 1,946 1,902 1,946 12,100
2017/03/27 1,898 1,922 1,898 1,903 9,100
2017/03/24 1,901 1,925 1,900 1,916 5,000
2017/03/23 1,908 1,924 1,901 1,906 5,500
2017/03/22 1,922 1,940 1,917 1,917 6,800
2017/03/21 1,921 1,944 1,919 1,936 6,300
2017/03/17 1,925 1,937 1,923 1,923 4,000
2017/03/16 1,935 1,937 1,929 1,937 7,300
2017/03/15 1,939 1,941 1,935 1,940 4,100
2017/03/14 1,943 1,944 1,933 1,939 2,800
2017/03/13 1,940 1,942 1,931 1,939 8,000
2017/03/10 1,932 1,937 1,925 1,937 13,200
2017/03/09 1,909 1,919 1,909 1,915 3,300
2017/03/08 1,906 1,924 1,901 1,909 6,300
2017/03/07 1,906 1,906 1,893 1,899 5,900
2017/03/06 1,908 1,912 1,900 1,906 5,300
2017/03/03 1,900 1,915 1,900 1,901 11,600
2017/03/02 1,875 1,904 1,875 1,901 5,900
2017/03/01 1,890 1,900 1,870 1,871 11,000
2017/02/28 1,881 1,898 1,881 1,886 7,000
2017/02/27 1,900 1,906 1,866 1,881 26,200
2017/02/24 1,932 1,932 1,903 1,906 18,200
2017/02/23 1,929 1,932 1,922 1,932 8,100
2017/02/22 1,933 1,933 1,915 1,927 9,600
2017/02/21 1,941 1,941 1,930 1,932 9,500
2017/02/20 1,938 1,950 1,928 1,943 3,800
2017/02/17 1,949 1,950 1,930 1,941 5,600
2017/02/16 1,941 1,950 1,939 1,947 3,500
2017/02/15 1,935 1,946 1,923 1,941 7,900
2017/02/14 1,946 1,946 1,937 1,943 4,800
2017/02/13 1,948 1,948 1,924 1,939 6,400
2017/02/10 1,921 1,942 1,910 1,940 7,000
2017/02/09 1,924 1,932 1,920 1,920 3,000
2017/02/08 1,941 1,942 1,918 1,924 11,100
2017/02/07 1,940 1,951 1,940 1,941 2,800
2017/02/06 1,941 1,960 1,940 1,952 5,900
2017/02/03 1,933 1,950 1,933 1,935 6,700
2017/02/02 1,941 1,954 1,932 1,933 5,000
2017/02/01 1,918 1,950 1,918 1,941 7,900
2017/01/31 1,920 1,942 1,920 1,936 7,200
2017/01/30 1,952 1,952 1,918 1,937 8,700
2017/01/27 1,955 1,959 1,944 1,952 8,300
2017/01/26 1,920 1,958 1,916 1,956 11,700
2017/01/25 1,883 1,940 1,881 1,917 28,800
2017/01/24 1,920 1,948 1,920 1,946 6,200
2017/01/23 1,925 1,940 1,920 1,920 3,800
2017/01/20 1,936 1,939 1,925 1,939 7,400
2017/01/19 1,914 1,935 1,914 1,934 4,000
2017/01/18 1,910 1,920 1,910 1,915 7,700
2017/01/17 1,940 1,940 1,919 1,932 6,600
2017/01/16 1,951 1,968 1,949 1,954 4,100
2017/01/13 1,967 1,972 1,961 1,970 4,700
2017/01/12 1,984 1,985 1,950 1,968 10,600
2017/01/11 1,970 1,984 1,965 1,982 6,700
2017/01/10 1,970 1,981 1,970 1,980 11,400
2017/01/06 1,945 1,966 1,935 1,963 10,100
2017/01/05 1,947 1,947 1,922 1,943 8,800
2017/01/04 1,900 1,935 1,900 1,934 13,100

このページの先頭へ