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
2026/05/21 2,416 2,428 2,407 2,408 61,200
2026/05/20 2,441 2,441 2,377 2,399 147,200
2026/05/19 2,468 2,487 2,438 2,443 83,500
2026/05/18 2,500 2,500 2,452 2,452 74,900
2026/05/15 2,500 2,525 2,485 2,503 74,200
2026/05/14 2,530 2,530 2,504 2,504 55,800
2026/05/13 2,532 2,547 2,528 2,528 43,000
2026/05/12 2,530 2,543 2,516 2,520 66,200
2026/05/11 2,548 2,548 2,527 2,527 65,100
2026/05/08 2,555 2,559 2,523 2,547 79,200
2026/05/07 2,610 2,614 2,561 2,561 82,200
2026/05/01 2,587 2,605 2,567 2,585 86,400
2026/04/30 2,664 2,664 2,588 2,593 136,400
2026/04/28 2,601 2,704 2,601 2,685 380,400
2026/04/27 2,425 2,451 2,415 2,442 121,400
2026/04/24 2,448 2,458 2,417 2,439 103,000
2026/04/23 2,457 2,459 2,429 2,449 100,600
2026/04/22 2,504 2,509 2,456 2,468 123,600
2026/04/21 2,540 2,550 2,503 2,510 87,200
2026/04/20 2,570 2,570 2,537 2,548 51,400
2026/04/17 2,561 2,571 2,542 2,547 69,100
2026/04/16 2,593 2,593 2,553 2,569 74,200
2026/04/15 2,578 2,611 2,558 2,572 60,300
2026/04/14 2,590 2,603 2,564 2,568 57,600
2026/04/13 2,600 2,613 2,559 2,570 100,600
2026/04/10 2,678 2,693 2,612 2,620 62,500
2026/04/09 2,704 2,704 2,650 2,650 37,200
2026/04/08 2,687 2,708 2,684 2,696 47,100
2026/04/07 2,653 2,670 2,635 2,652 27,500
2026/04/06 2,626 2,651 2,626 2,630 25,200
2026/04/03 2,624 2,645 2,624 2,626 36,700
2026/03/27 2,723 2,742 2,702 2,726 84,800
2026/03/26 2,750 2,769 2,698 2,723 63,000
2026/03/25 2,726 2,758 2,726 2,744 48,500
2026/03/24 2,716 2,716 2,685 2,708 59,100
2026/03/23 2,680 2,680 2,622 2,650 108,200
2026/03/19 2,742 2,754 2,712 2,712 61,200
2026/03/18 2,750 2,792 2,739 2,792 42,300
2026/03/17 2,731 2,744 2,712 2,712 35,800
2026/03/16 2,720 2,737 2,702 2,711 42,000
2026/03/13 2,710 2,744 2,706 2,720 52,800
2026/03/12 2,791 2,792 2,730 2,739 72,000
2026/03/11 2,859 2,859 2,815 2,815 42,500
2026/03/10 2,817 2,836 2,794 2,809 45,900
2026/03/09 2,752 2,770 2,706 2,767 105,800
2026/03/06 2,840 2,840 2,799 2,831 56,700
2026/03/05 2,870 2,905 2,843 2,866 69,500
2026/03/04 2,843 2,864 2,745 2,799 127,900
2026/03/03 2,992 2,992 2,890 2,892 81,700
2026/03/02 3,000 3,030 2,961 2,992 63,900
2026/02/27 2,972 3,060 2,958 3,060 79,500
2026/02/26 2,955 2,972 2,940 2,945 52,000
2026/02/25 2,958 2,972 2,949 2,954 34,400
2026/02/24 2,901 2,970 2,891 2,956 61,200
2026/02/20 2,943 2,944 2,901 2,901 55,200
2026/02/19 2,952 2,965 2,920 2,963 51,000
2026/02/18 2,932 2,939 2,914 2,923 52,800
2026/02/17 2,975 2,975 2,916 2,931 59,500
2026/02/16 2,962 2,974 2,937 2,972 43,200
2026/02/13 3,000 3,020 2,957 2,958 49,200
2026/02/12 2,985 3,035 2,967 3,020 60,300
2026/02/10 2,959 2,981 2,945 2,964 42,500
2026/02/09 2,944 2,953 2,916 2,943 54,200
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

このページの先頭へ