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
2019/12/30 2,312 2,312 2,289 2,290 4,900
2019/12/27 2,299 2,316 2,299 2,307 14,200
2019/12/26 2,313 2,324 2,307 2,324 8,000
2019/12/25 2,308 2,358 2,303 2,345 17,300
2019/12/24 2,302 2,331 2,301 2,308 21,200
2019/12/23 2,391 2,397 2,332 2,350 12,200
2019/12/20 2,363 2,384 2,331 2,383 14,000
2019/12/19 2,338 2,357 2,327 2,344 13,400
2019/12/18 2,386 2,386 2,319 2,358 19,700
2019/12/17 2,387 2,394 2,360 2,386 13,500
2019/12/16 2,383 2,400 2,379 2,389 11,800
2019/12/13 2,420 2,422 2,390 2,392 18,300
2019/12/12 2,419 2,419 2,371 2,389 8,700
2019/12/11 2,439 2,439 2,398 2,407 21,000
2019/12/10 2,405 2,410 2,380 2,405 13,200
2019/12/09 2,425 2,440 2,370 2,389 13,800
2019/12/06 2,416 2,437 2,416 2,424 14,200
2019/12/05 2,413 2,424 2,408 2,416 13,700
2019/12/04 2,361 2,414 2,360 2,414 11,000
2019/12/03 2,374 2,396 2,363 2,386 4,700
2019/12/02 2,396 2,408 2,378 2,408 10,900
2019/11/29 2,411 2,411 2,360 2,395 14,500
2019/11/28 2,375 2,432 2,362 2,430 18,500
2019/11/27 2,362 2,377 2,339 2,375 17,400
2019/11/26 2,400 2,406 2,359 2,361 9,800
2019/11/25 2,349 2,418 2,349 2,408 10,500
2019/11/22 2,359 2,380 2,341 2,356 6,000
2019/11/21 2,383 2,386 2,318 2,359 20,400
2019/11/20 2,374 2,414 2,354 2,408 17,500
2019/11/19 2,412 2,427 2,348 2,374 12,600
2019/11/18 2,369 2,420 2,315 2,417 25,400
2019/11/15 2,287 2,383 2,287 2,369 36,900
2019/11/14 2,261 2,308 2,213 2,276 19,400
2019/11/13 2,307 2,307 2,252 2,259 13,800
2019/11/12 2,335 2,335 2,285 2,307 20,100
2019/11/11 2,273 2,337 2,261 2,337 38,000
2019/11/08 2,245 2,276 2,231 2,276 15,100
2019/11/07 2,257 2,257 2,201 2,234 15,000
2019/11/06 2,243 2,268 2,243 2,251 9,700
2019/11/05 2,260 2,278 2,222 2,242 20,700
2019/11/01 2,265 2,265 2,228 2,240 8,900
2019/10/31 2,290 2,290 2,216 2,263 21,400
2019/10/30 2,210 2,287 2,186 2,287 33,900
2019/10/29 2,226 2,245 2,200 2,218 18,600
2019/10/28 2,182 2,226 2,153 2,226 24,400
2019/10/25 2,220 2,222 2,167 2,184 41,600
2019/10/24 2,148 2,248 2,131 2,208 141,800
2019/10/23 2,039 2,039 1,989 2,005 17,700
2019/10/21 2,030 2,040 2,019 2,040 7,100
2019/10/18 2,030 2,046 2,020 2,032 5,500
2019/10/17 2,049 2,049 2,027 2,029 7,300
2019/10/16 2,020 2,059 2,014 2,050 24,300
2019/10/15 1,947 2,014 1,947 2,014 16,100
2019/10/11 1,959 1,959 1,922 1,935 8,200
2019/10/10 1,961 1,967 1,930 1,947 6,900
2019/10/09 1,955 1,964 1,944 1,963 2,800
2019/10/08 1,985 1,991 1,955 1,961 5,800
2019/10/07 1,958 1,967 1,944 1,967 4,500
2019/10/04 1,976 1,976 1,942 1,965 4,800
2019/10/03 1,971 1,994 1,948 1,994 8,500
2019/10/02 1,948 2,014 1,935 2,003 13,000
2019/10/01 1,944 1,949 1,942 1,949 2,800
2019/09/30 1,941 1,943 1,928 1,931 6,000
2019/09/27 1,997 1,997 1,954 1,964 7,700
2019/09/26 2,025 2,046 2,011 2,028 17,000
2019/09/25 2,004 2,038 2,003 2,026 8,500
2019/09/24 2,021 2,030 2,009 2,028 11,500
2019/09/20 1,962 2,034 1,962 2,034 25,900
2019/09/19 1,950 1,974 1,943 1,965 13,100
2019/09/18 1,951 1,957 1,939 1,951 11,800
2019/09/17 1,935 1,958 1,935 1,956 10,200
2019/09/13 1,934 1,948 1,923 1,948 16,100
2019/09/12 1,925 1,944 1,920 1,933 13,000
2019/09/11 1,903 1,911 1,892 1,906 11,300
2019/09/10 1,867 1,895 1,860 1,884 9,500
2019/09/09 1,907 1,907 1,853 1,871 12,500
2019/09/06 1,880 1,920 1,880 1,891 9,200
2019/09/05 1,832 1,872 1,829 1,871 6,800
2019/09/04 1,835 1,850 1,832 1,832 3,800
2019/09/03 1,839 1,839 1,828 1,837 1,900
2019/09/02 1,844 1,854 1,815 1,830 6,400
2019/08/30 1,791 1,847 1,790 1,847 7,100
2019/08/29 1,801 1,812 1,785 1,785 7,000
2019/08/28 1,770 1,783 1,760 1,783 6,900
2019/08/27 1,766 1,801 1,759 1,759 7,700
2019/08/26 1,798 1,798 1,752 1,760 15,400
2019/08/23 1,848 1,852 1,813 1,813 5,300
2019/08/22 1,873 1,873 1,847 1,849 2,600
2019/08/21 1,858 1,867 1,858 1,867 1,400
2019/08/20 1,872 1,883 1,862 1,878 5,100
2019/08/19 1,851 1,864 1,851 1,856 1,800
2019/08/16 1,834 1,848 1,834 1,840 4,000
2019/08/15 1,819 1,836 1,805 1,829 5,300
2019/08/14 1,856 1,858 1,839 1,858 4,100
2019/08/13 1,860 1,860 1,815 1,825 9,400
2019/08/09 1,878 1,878 1,859 1,859 4,400
2019/08/08 1,854 1,878 1,843 1,856 2,900
2019/08/07 1,832 1,859 1,811 1,853 8,100
2019/08/06 1,802 1,836 1,784 1,828 11,200
2019/08/05 1,868 1,868 1,835 1,850 9,600
2019/08/02 1,920 1,927 1,853 1,868 10,200
2019/08/01 1,922 1,934 1,921 1,934 1,700
2019/07/31 1,954 1,954 1,921 1,924 9,700
2019/07/30 1,957 1,958 1,933 1,945 12,100
2019/07/29 1,982 1,982 1,951 1,961 7,100
2019/07/26 1,950 1,966 1,939 1,966 10,800
2019/07/25 1,998 1,999 1,963 1,963 12,400
2019/07/24 2,012 2,045 1,941 1,985 119,200
2019/07/23 1,879 1,911 1,878 1,894 15,200
2019/07/22 1,867 1,867 1,830 1,859 9,000
2019/07/19 1,875 1,879 1,823 1,867 16,500
2019/07/18 1,900 1,921 1,886 1,893 32,200
2019/07/17 1,891 1,908 1,878 1,895 15,000
2019/07/16 1,895 1,896 1,863 1,891 7,600
2019/07/12 1,880 1,887 1,872 1,882 4,200
2019/07/11 1,890 1,891 1,865 1,881 15,400
2019/07/10 1,869 1,881 1,862 1,869 7,000
2019/07/09 1,870 1,880 1,869 1,876 4,100
2019/07/08 1,883 1,883 1,855 1,864 3,400
2019/07/05 1,856 1,885 1,856 1,885 6,000
2019/07/04 1,844 1,856 1,844 1,851 1,700
2019/07/03 1,826 1,857 1,824 1,854 7,700
2019/07/02 1,829 1,832 1,810 1,831 3,800
2019/07/01 1,805 1,832 1,804 1,825 5,900
2019/06/28 1,808 1,809 1,794 1,794 6,600
2019/06/27 1,811 1,815 1,789 1,809 6,900
2019/06/26 1,798 1,804 1,782 1,804 6,900
2019/06/25 1,803 1,809 1,788 1,792 4,000
2019/06/24 1,797 1,806 1,788 1,792 4,700
2019/06/21 1,825 1,825 1,776 1,776 6,700
2019/06/20 1,782 1,829 1,773 1,829 7,900
2019/06/19 1,760 1,780 1,760 1,769 5,500
2019/06/18 1,772 1,776 1,752 1,752 5,500
2019/06/17 1,772 1,796 1,768 1,770 5,100
2019/06/14 1,775 1,796 1,775 1,782 3,900
2019/06/13 1,784 1,784 1,767 1,770 4,700
2019/06/12 1,793 1,804 1,780 1,780 4,200
2019/06/11 1,812 1,812 1,786 1,793 10,200
2019/06/10 1,804 1,831 1,802 1,802 4,600
2019/06/07 1,802 1,824 1,786 1,793 6,200
2019/06/06 1,823 1,823 1,794 1,800 5,300
2019/06/05 1,806 1,830 1,791 1,823 7,600
2019/06/04 1,801 1,815 1,790 1,800 6,100
2019/06/03 1,800 1,808 1,784 1,786 5,100
2019/05/31 1,802 1,828 1,801 1,814 6,400
2019/05/30 1,831 1,831 1,802 1,805 5,300
2019/05/29 1,859 1,872 1,821 1,831 6,000
2019/05/28 1,877 1,881 1,857 1,864 4,100
2019/05/27 1,889 1,890 1,877 1,877 1,100
2019/05/24 1,876 1,892 1,858 1,889 12,500
2019/05/23 1,908 1,908 1,850 1,876 6,400
2019/05/22 1,896 1,912 1,896 1,910 4,400
2019/05/21 1,865 1,881 1,860 1,881 3,900
2019/05/20 1,868 1,874 1,859 1,865 3,600
2019/05/17 1,891 1,892 1,871 1,871 3,900
2019/05/16 1,833 1,893 1,833 1,893 10,900
2019/05/15 1,879 1,883 1,804 1,832 29,300
2019/05/14 1,750 1,779 1,750 1,777 5,500
2019/05/13 1,778 1,778 1,759 1,759 4,900
2019/05/10 1,763 1,780 1,754 1,757 9,600
2019/05/09 1,819 1,831 1,752 1,752 14,800
2019/05/08 1,851 1,851 1,816 1,816 4,900
2019/05/07 1,863 1,875 1,847 1,851 4,400
2019/04/26 1,882 1,882 1,861 1,863 3,800
2019/04/25 1,873 1,894 1,870 1,877 5,500
2019/04/24 1,896 1,910 1,880 1,880 5,300
2019/04/23 1,870 1,896 1,870 1,896 2,900
2019/04/22 1,890 1,894 1,863 1,868 3,000
2019/04/19 1,920 1,920 1,886 1,890 4,700
2019/04/18 1,922 1,922 1,900 1,903 2,600
2019/04/17 1,910 1,927 1,907 1,924 5,800
2019/04/16 1,897 1,934 1,897 1,911 6,300
2019/04/15 1,872 1,898 1,872 1,898 7,400
2019/04/12 1,824 1,892 1,820 1,871 14,300
2019/04/11 1,802 1,818 1,800 1,818 4,700
2019/04/10 1,826 1,826 1,800 1,800 15,900
2019/04/09 1,856 1,856 1,826 1,829 9,900
2019/04/08 1,881 1,882 1,854 1,856 5,700
2019/04/05 1,894 1,906 1,880 1,881 6,900
2019/04/04 1,896 1,899 1,888 1,894 4,300
2019/04/03 1,885 1,902 1,884 1,902 4,700
2019/04/02 1,936 1,936 1,893 1,898 3,800
2019/04/01 1,917 1,935 1,875 1,907 13,100
2019/03/29 1,903 1,903 1,885 1,886 2,600
2019/03/28 1,919 1,919 1,875 1,880 8,800
2019/03/27 1,962 1,962 1,922 1,944 5,400
2019/03/26 1,897 1,993 1,897 1,978 16,700
2019/03/25 1,907 1,907 1,881 1,885 9,200
2019/03/22 1,919 1,933 1,910 1,928 6,100
2019/03/20 1,923 1,956 1,908 1,920 7,200
2019/03/19 1,942 1,956 1,926 1,928 10,200
2019/03/18 1,971 1,972 1,925 1,964 10,900
2019/03/15 2,000 2,011 1,960 1,978 19,900
2019/03/14 1,908 1,950 1,908 1,924 7,900
2019/03/13 1,918 1,918 1,889 1,908 3,200
2019/03/12 1,894 1,922 1,892 1,919 7,800
2019/03/11 1,890 1,890 1,874 1,887 4,800
2019/03/08 1,849 1,890 1,840 1,871 11,800
2019/03/07 1,866 1,868 1,860 1,864 4,500
2019/03/06 1,885 1,891 1,873 1,877 3,400
2019/03/05 1,890 1,901 1,875 1,891 3,200
2019/03/04 1,917 1,917 1,875 1,890 9,700
2019/03/01 1,913 1,924 1,911 1,917 2,400
2019/02/28 1,916 1,925 1,902 1,915 3,700
2019/02/27 1,905 1,935 1,901 1,925 6,000
2019/02/26 1,939 1,940 1,885 1,905 8,800
2019/02/25 1,951 1,954 1,925 1,938 3,900
2019/02/22 1,938 1,952 1,935 1,951 3,200
2019/02/21 1,921 1,949 1,921 1,939 8,700
2019/02/20 1,920 1,943 1,920 1,937 6,000
2019/02/19 1,888 1,935 1,861 1,926 11,100
2019/02/18 1,849 1,898 1,849 1,898 6,700
2019/02/15 1,880 1,880 1,820 1,833 9,200
2019/02/14 1,870 1,887 1,863 1,882 3,400
2019/02/13 1,871 1,871 1,852 1,870 3,400
2019/02/12 1,845 1,873 1,845 1,866 4,900
2019/02/08 1,862 1,866 1,840 1,846 11,100
2019/02/07 1,864 1,870 1,864 1,865 4,900
2019/02/06 1,886 1,886 1,874 1,882 3,300
2019/02/05 1,881 1,889 1,864 1,886 3,500
2019/02/04 1,886 1,897 1,860 1,882 11,000
2019/02/01 1,866 1,890 1,866 1,871 5,400
2019/01/31 1,910 1,912 1,865 1,865 11,000
2019/01/30 1,913 1,932 1,900 1,900 12,700
2019/01/29 1,912 1,952 1,912 1,952 4,800
2019/01/28 1,930 1,940 1,910 1,921 5,800
2019/01/25 1,906 1,956 1,906 1,930 10,300
2019/01/24 1,906 1,935 1,898 1,929 6,500
2019/01/23 1,903 1,913 1,896 1,896 6,200
2019/01/22 1,941 1,941 1,914 1,927 4,600
2019/01/21 1,950 1,951 1,922 1,929 6,100
2019/01/18 1,947 1,967 1,921 1,937 19,600
2019/01/17 1,952 1,952 1,933 1,947 5,200
2019/01/16 1,957 1,981 1,936 1,941 7,600
2019/01/15 1,968 1,968 1,943 1,956 11,400
2019/01/11 1,991 1,991 1,955 1,957 11,200
2019/01/10 1,955 1,997 1,951 1,996 9,900
2019/01/09 1,968 1,984 1,966 1,966 7,300
2019/01/08 1,960 1,979 1,960 1,968 6,000
2019/01/07 1,965 1,987 1,954 1,960 7,700
2019/01/04 1,923 1,964 1,910 1,945 12,100

このページの先頭へ