兼松サステック(7961)の株価時系列情報
兼松サステック(7961)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 |
---|---|---|---|---|---|
2023/05/29 | 2,246 | 2,247 | 2,246 | 2,247 | 2,300 |
2023/05/26 | 2,245 | 2,246 | 2,245 | 2,246 | 800 |
2023/05/25 | 2,246 | 2,246 | 2,245 | 2,245 | 900 |
2023/05/24 | 2,246 | 2,246 | 2,246 | 2,246 | 1,800 |
2023/05/23 | 2,245 | 2,246 | 2,245 | 2,245 | 21,400 |
2023/05/22 | 2,245 | 2,246 | 2,245 | 2,246 | 800 |
2023/05/19 | 2,246 | 2,246 | 2,246 | 2,246 | 500 |
2023/05/18 | 2,245 | 2,247 | 2,245 | 2,246 | 3,000 |
2023/05/17 | 2,245 | 2,246 | 2,245 | 2,245 | 2,400 |
2023/05/16 | 2,244 | 2,246 | 2,244 | 2,246 | 3,800 |
2023/05/15 | 2,244 | 2,246 | 2,244 | 2,245 | 2,800 |
2023/05/12 | 2,244 | 2,248 | 2,244 | 2,244 | 2,800 |
2023/05/11 | 2,244 | 2,250 | 2,244 | 2,244 | 11,500 |
2023/05/10 | 2,244 | 2,246 | 2,244 | 2,244 | 15,200 |
2023/05/09 | 2,244 | 2,246 | 2,244 | 2,244 | 8,200 |
2023/05/08 | 2,244 | 2,245 | 2,244 | 2,244 | 17,500 |
2023/05/02 | 2,244 | 2,245 | 2,244 | 2,244 | 1,400 |
2023/05/01 | 2,244 | 2,245 | 2,244 | 2,244 | 10,300 |
2023/04/28 | 2,245 | 2,245 | 2,244 | 2,244 | 900 |
2023/04/27 | 2,244 | 2,245 | 2,244 | 2,244 | 2,800 |
2023/04/26 | 2,244 | 2,245 | 2,244 | 2,245 | 400 |
2023/04/25 | 2,245 | 2,246 | 2,244 | 2,244 | 900 |
2023/04/24 | 2,244 | 2,245 | 2,244 | 2,244 | 900 |
2023/04/21 | 2,244 | 2,244 | 2,244 | 2,244 | 600 |
2023/04/20 | 2,244 | 2,244 | 2,244 | 2,244 | 500 |
2023/04/19 | 2,245 | 2,245 | 2,244 | 2,244 | 1,400 |
2023/04/18 | 2,244 | 2,246 | 2,244 | 2,244 | 2,400 |
2023/04/17 | 2,244 | 2,244 | 2,244 | 2,244 | 800 |
2023/04/14 | 2,244 | 2,245 | 2,244 | 2,245 | 1,800 |
2023/04/13 | 2,244 | 2,245 | 2,244 | 2,245 | 700 |
2023/04/12 | 2,245 | 2,246 | 2,244 | 2,244 | 13,900 |
2023/04/11 | 2,245 | 2,248 | 2,244 | 2,244 | 2,900 |
2023/04/10 | 2,245 | 2,245 | 2,244 | 2,244 | 800 |
2023/04/07 | 2,245 | 2,245 | 2,244 | 2,244 | 2,700 |
2023/04/06 | 2,244 | 2,248 | 2,244 | 2,244 | 10,700 |
2023/04/05 | 2,245 | 2,245 | 2,244 | 2,244 | 4,800 |
2023/04/04 | 2,245 | 2,248 | 2,244 | 2,247 | 5,100 |
2023/04/03 | 2,244 | 2,246 | 2,244 | 2,244 | 8,400 |
2023/03/31 | 2,244 | 2,246 | 2,244 | 2,246 | 22,700 |
2023/03/30 | 2,245 | 2,246 | 2,244 | 2,244 | 32,300 |
2023/03/29 | 2,245 | 2,246 | 2,245 | 2,246 | 2,100 |
2023/03/28 | 2,245 | 2,247 | 2,245 | 2,246 | 2,000 |
2023/03/27 | 2,245 | 2,248 | 2,245 | 2,245 | 6,300 |
2023/03/24 | 2,245 | 2,248 | 2,244 | 2,248 | 2,400 |
2023/03/23 | 2,245 | 2,246 | 2,245 | 2,245 | 2,400 |
2023/03/22 | 2,246 | 2,247 | 2,245 | 2,245 | 3,400 |
2023/03/20 | 2,246 | 2,246 | 2,245 | 2,246 | 900 |
2023/03/17 | 2,245 | 2,245 | 2,245 | 2,245 | 1,300 |
2023/03/16 | 2,245 | 2,247 | 2,245 | 2,247 | 8,500 |
2023/03/15 | 2,245 | 2,246 | 2,244 | 2,245 | 2,200 |
2023/03/14 | 2,244 | 2,245 | 2,244 | 2,245 | 800 |
2023/03/13 | 2,244 | 2,247 | 2,243 | 2,247 | 6,800 |
2023/03/10 | 2,247 | 2,247 | 2,243 | 2,247 | 6,900 |
2023/03/09 | 2,247 | 2,249 | 2,247 | 2,249 | 4,600 |
2023/03/08 | 2,247 | 2,249 | 2,246 | 2,247 | 12,700 |
2023/03/07 | 2,245 | 2,247 | 2,245 | 2,247 | 18,500 |
2023/03/06 | 2,245 | 2,247 | 2,245 | 2,245 | 26,000 |
2023/03/03 | 2,245 | 2,247 | 2,245 | 2,245 | 12,500 |
2023/03/02 | 2,246 | 2,247 | 2,245 | 2,245 | 9,900 |
2023/03/01 | 2,246 | 2,247 | 2,245 | 2,247 | 14,000 |
2023/02/28 | 2,246 | 2,247 | 2,245 | 2,247 | 21,000 |
2023/02/27 | 2,246 | 2,247 | 2,245 | 2,246 | 10,500 |
2023/02/24 | 2,246 | 2,247 | 2,245 | 2,246 | 10,400 |
2023/02/22 | 2,246 | 2,248 | 2,245 | 2,248 | 14,700 |
2023/02/21 | 2,246 | 2,247 | 2,245 | 2,246 | 8,200 |
2023/02/20 | 2,245 | 2,250 | 2,245 | 2,247 | 23,200 |
2023/02/17 | 2,246 | 2,246 | 2,245 | 2,245 | 63,200 |
2023/02/16 | 2,245 | 2,246 | 2,245 | 2,246 | 8,100 |
2023/02/15 | 2,246 | 2,246 | 2,245 | 2,245 | 5,100 |
2023/02/14 | 2,245 | 2,246 | 2,245 | 2,245 | 16,000 |
2023/02/13 | 2,245 | 2,246 | 2,245 | 2,245 | 43,700 |
2023/02/10 | 2,245 | 2,246 | 2,245 | 2,245 | 9,700 |
2023/02/09 | 2,245 | 2,246 | 2,245 | 2,245 | 23,500 |
2023/02/08 | 2,245 | 2,246 | 2,245 | 2,245 | 33,400 |
2023/02/07 | 2,246 | 2,247 | 2,245 | 2,245 | 35,300 |
2023/02/06 | 2,246 | 2,247 | 2,246 | 2,246 | 41,600 |
2023/02/03 | 2,247 | 2,247 | 2,246 | 2,246 | 18,600 |
2023/02/02 | 2,247 | 2,248 | 2,246 | 2,246 | 61,900 |
2023/02/01 | 2,248 | 2,250 | 2,247 | 2,247 | 50,200 |
2023/01/31 | 2,250 | 2,258 | 2,246 | 2,247 | 271,900 |
2023/01/30 | 1,990 | 1,990 | 1,990 | 1,990 | 8,100 |
2023/01/27 | 1,602 | 1,602 | 1,590 | 1,590 | 500 |
2023/01/26 | 1,590 | 1,598 | 1,590 | 1,598 | 600 |
2023/01/25 | 1,590 | 1,603 | 1,585 | 1,597 | 600 |
2023/01/24 | 1,597 | 1,601 | 1,590 | 1,590 | 1,800 |
2023/01/23 | 1,595 | 1,597 | 1,591 | 1,591 | 1,600 |
2023/01/20 | 1,586 | 1,595 | 1,586 | 1,595 | 1,100 |
2023/01/19 | 1,597 | 1,597 | 1,595 | 1,596 | 500 |
2023/01/18 | 1,582 | 1,598 | 1,582 | 1,585 | 1,300 |
2023/01/17 | 1,597 | 1,597 | 1,584 | 1,595 | 600 |
2023/01/16 | 1,570 | 1,578 | 1,568 | 1,568 | 700 |
2023/01/13 | 1,556 | 1,563 | 1,555 | 1,555 | 1,700 |
2023/01/12 | 1,556 | 1,563 | 1,555 | 1,557 | 1,600 |
2023/01/11 | 1,556 | 1,570 | 1,556 | 1,561 | 1,400 |
2023/01/10 | 1,570 | 1,570 | 1,560 | 1,560 | 1,300 |
2023/01/06 | 1,571 | 1,571 | 1,564 | 1,564 | 500 |
2023/01/05 | 1,579 | 1,585 | 1,572 | 1,572 | 1,100 |
2023/01/04 | 1,599 | 1,599 | 1,572 | 1,586 | 1,500 |