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

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

このページの先頭へ