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(8020)の株価時系列情報

兼松(8020)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
2026/07/07 2,136 2,152 2,100 2,100 423,100
2026/07/06 2,100 2,133 2,095 2,120 467,500
2026/07/03 2,075 2,093 2,063 2,086 303,500
2026/07/02 2,076 2,088 2,051 2,060 548,900
2026/07/01 2,070 2,078 2,039 2,055 279,200
2026/06/30 2,088 2,091 2,052 2,062 551,000
2026/06/29 2,092 2,105 2,057 2,067 408,600
2026/06/26 2,062 2,092 2,060 2,077 412,800
2026/06/25 2,093 2,095 2,040 2,060 473,400
2026/06/24 2,030 2,070 2,015 2,057 674,400
2026/06/23 2,074 2,079 2,025 2,029 541,400
2026/06/22 2,050 2,077 2,047 2,074 320,700
2026/06/19 2,050 2,076 2,040 2,069 733,300
2026/06/18 2,086 2,086 2,051 2,057 857,200
2026/06/17 2,165 2,175 2,090 2,092 458,300
2026/06/16 2,157 2,179 2,115 2,115 519,000
2026/06/15 2,125 2,166 2,101 2,162 554,900
2026/06/12 2,116 2,116 2,074 2,087 694,300
2026/06/11 2,036 2,077 2,018 2,066 794,300
2026/06/10 2,064 2,071 2,044 2,064 628,800
2026/06/09 2,027 2,046 2,023 2,042 566,400
2026/06/08 2,021 2,030 1,995 2,018 695,200
2026/06/05 2,025 2,060 2,021 2,054 546,100
2026/06/04 2,028 2,043 2,004 2,016 671,200
2026/06/03 2,013 2,053 2,004 2,046 886,800
2026/06/02 2,013 2,029 1,990 1,998 832,500
2026/06/01 2,141 2,150 2,023 2,042 953,900
2026/05/29 2,175 2,185 2,147 2,158 632,500
2026/05/28 2,137 2,152 2,107 2,144 552,900
2026/05/27 2,168 2,174 2,117 2,134 462,300
2026/05/26 2,186 2,193 2,118 2,168 486,700
2026/05/25 2,177 2,209 2,166 2,190 483,800
2026/05/22 2,185 2,186 2,147 2,160 515,600
2026/05/21 2,196 2,208 2,180 2,182 462,100
2026/05/20 2,239 2,239 2,167 2,176 531,200
2026/05/19 2,284 2,305 2,231 2,245 700,600
2026/05/18 2,314 2,318 2,246 2,254 542,700
2026/05/15 2,295 2,323 2,278 2,303 677,100
2026/05/14 2,291 2,295 2,231 2,271 526,100
2026/05/13 2,293 2,327 2,275 2,296 963,900
2026/05/12 2,238 2,324 2,238 2,274 971,800
2026/05/11 2,175 2,250 2,170 2,215 1,176,500
2026/05/08 2,155 2,200 2,108 2,161 1,080,500
2026/05/07 2,180 2,184 2,127 2,159 1,005,200
2026/05/01 2,139 2,198 2,108 2,160 819,800
2026/04/30 2,165 2,169 2,131 2,152 582,400
2026/04/28 2,142 2,189 2,133 2,189 638,400
2026/04/27 2,138 2,142 2,095 2,125 406,300
2026/04/24 2,169 2,174 2,125 2,149 380,800
2026/04/23 2,125 2,155 2,116 2,149 626,300
2026/04/22 2,192 2,192 2,140 2,146 522,600
2026/04/21 2,185 2,201 2,177 2,188 424,000
2026/04/20 2,210 2,211 2,174 2,184 510,300
2026/04/17 2,227 2,229 2,179 2,185 764,600
2026/04/16 2,247 2,259 2,241 2,244 506,000
2026/04/15 2,305 2,308 2,222 2,236 628,600
2026/04/14 2,305 2,310 2,274 2,282 453,700
2026/04/13 2,280 2,313 2,275 2,293 361,700
2026/04/10 2,336 2,345 2,281 2,285 409,700
2026/04/09 2,383 2,389 2,325 2,330 483,900
2026/04/08 2,377 2,379 2,337 2,355 671,300
2026/04/07 2,259 2,279 2,246 2,278 430,000
2026/04/06 2,250 2,272 2,238 2,242 284,600
2026/04/03 2,264 2,265 2,236 2,251 418,700
2026/03/27 2,301 2,338 2,293 2,328 927,400
2026/03/26 2,282 2,323 2,280 2,313 870,200
2026/03/25 2,270 2,290 2,268 2,279 605,900
2026/03/24 2,187 2,213 2,168 2,204 600,000
2026/03/23 2,131 2,147 2,093 2,130 734,100
2026/03/19 2,262 2,270 2,213 2,213 838,600
2026/03/18 2,230 2,312 2,230 2,312 934,000
2026/03/17 2,187 2,217 2,178 2,187 500,000
2026/03/16 2,186 2,202 2,155 2,173 695,700
2026/03/13 2,158 2,208 2,150 2,183 836,500
2026/03/12 2,246 2,260 2,189 2,208 602,600
2026/03/11 2,311 2,312 2,269 2,275 617,400
2026/03/10 2,256 2,293 2,249 2,272 785,400
2026/03/09 2,136 2,217 2,120 2,200 1,134,500
2026/03/06 2,300 2,343 2,286 2,326 935,600
2026/03/05 2,377 2,403 2,320 2,353 1,154,500
2026/03/04 2,304 2,355 2,237 2,278 1,678,700
2026/03/03 2,424 2,467 2,369 2,376 1,241,800
2026/03/02 2,370 2,435 2,350 2,430 1,149,400
2026/02/27 2,374 2,468 2,371 2,460 1,123,700
2026/02/26 2,399 2,401 2,369 2,372 778,000
2026/02/25 2,346 2,387 2,318 2,376 828,600
2026/02/24 2,331 2,343 2,267 2,332 745,100
2026/02/20 2,301 2,325 2,286 2,316 657,400
2026/02/19 2,280 2,329 2,266 2,323 899,100
2026/02/18 2,231 2,267 2,219 2,251 778,100
2026/02/17 2,244 2,253 2,215 2,228 547,700
2026/02/16 2,236 2,243 2,189 2,208 535,800
2026/02/13 2,243 2,260 2,219 2,230 618,200
2026/02/12 2,229 2,290 2,227 2,282 796,400
2026/02/10 2,181 2,222 2,166 2,222 945,200
2026/02/09 2,162 2,192 2,133 2,187 1,097,500
2026/02/06 2,066 2,108 2,015 2,108 1,057,700
2026/02/05 2,090 2,099 2,012 2,074 1,552,200
2026/02/04 2,053 2,076 2,042 2,047 886,800
2026/02/03 2,035 2,068 2,020 2,066 597,100
2026/02/02 2,057 2,067 1,994 1,997 547,000
2026/01/30 2,032 2,042 2,010 2,029 547,300
2026/01/29 2,017 2,036 1,991 2,029 549,500
2026/01/28 2,018 2,036 2,004 2,024 720,700
2026/01/27 2,019 2,034 2,004 2,020 785,400
2026/01/26 2,058 2,064 2,025 2,031 899,100
2026/01/23 2,063 2,082 2,057 2,075 660,500
2026/01/22 2,060 2,076 2,044 2,070 788,000
2026/01/21 2,002 2,052 2,002 2,042 716,800
2026/01/20 2,045 2,069 2,023 2,052 1,015,300
2026/01/19 2,034 2,038 1,984 2,007 640,600
2026/01/16 2,006 2,047 2,001 2,039 965,200
2026/01/15 1,956 2,012 1,951 2,005 1,055,600
2026/01/14 1,937 1,968 1,927 1,949 849,400
2026/01/13 1,916 1,926 1,903 1,918 1,047,900
2026/01/09 1,870 1,887 1,868 1,876 566,200
2026/01/08 1,863 1,903 1,862 1,871 889,600
2026/01/07 1,853 1,877 1,846 1,863 584,200
2026/01/06 1,822 1,881 1,821 1,871 870,000
2026/01/05 1,810 1,822 1,792 1,813 699,700
2025/12/30 1,808 1,817 1,799 1,799 914,400
2025/12/29 1,778 1,817 1,776 1,817 585,100
2025/12/29 1 -> 2.00 分割
2025/12/26 3,550 3,550 3,514 3,536 224,200
2025/12/25 3,481 3,525 3,478 3,523 167,600
2025/12/24 3,520 3,535 3,479 3,481 312,700
2025/12/23 3,500 3,552 3,498 3,520 299,500
2025/12/22 3,529 3,532 3,492 3,498 339,300
2025/12/19 3,460 3,509 3,448 3,486 426,200
2025/12/18 3,432 3,456 3,421 3,456 357,700
2025/12/17 3,458 3,463 3,412 3,452 292,500
2025/12/16 3,519 3,544 3,437 3,454 530,400
2025/12/15 3,528 3,563 3,498 3,514 484,400
2025/12/12 3,480 3,540 3,458 3,528 395,400
2025/12/11 3,484 3,484 3,423 3,437 251,900
2025/12/10 3,417 3,478 3,406 3,427 426,700
2025/12/09 3,389 3,414 3,365 3,385 330,100
2025/12/08 3,400 3,404 3,360 3,384 409,400
2025/12/05 3,395 3,416 3,332 3,345 351,400
2025/12/04 3,351 3,393 3,344 3,371 323,200
2025/12/03 3,380 3,404 3,342 3,342 369,100
2025/12/02 3,363 3,380 3,338 3,360 279,300
2025/12/01 3,460 3,463 3,336 3,345 438,300
2025/11/28 3,365 3,491 3,362 3,452 508,000
2025/11/27 3,397 3,434 3,352 3,352 411,800
2025/11/26 3,360 3,408 3,347 3,347 481,400
2025/11/25 3,280 3,298 3,220 3,295 385,400
2025/11/21 3,193 3,268 3,193 3,253 271,700
2025/11/20 3,247 3,254 3,211 3,217 221,200
2025/11/19 3,208 3,214 3,144 3,191 244,700
2025/11/18 3,276 3,279 3,189 3,199 286,200
2025/11/17 3,273 3,274 3,236 3,272 214,500
2025/11/14 3,242 3,280 3,220 3,274 179,200
2025/11/13 3,277 3,285 3,241 3,242 171,700
2025/11/12 3,213 3,265 3,201 3,265 262,700
2025/11/11 3,207 3,215 3,170 3,174 219,800
2025/11/10 3,181 3,216 3,161 3,216 223,000
2025/11/07 3,160 3,169 3,116 3,154 157,400
2025/11/06 3,135 3,190 3,127 3,160 264,500
2025/11/05 3,097 3,158 3,039 3,122 331,800
2025/11/04 3,101 3,160 3,068 3,110 369,200
2025/10/31 3,199 3,205 3,030 3,123 451,100
2025/10/30 3,102 3,157 3,102 3,148 337,500
2025/10/29 3,151 3,160 3,102 3,102 271,100
2025/10/28 3,265 3,265 3,132 3,135 387,900
2025/10/27 3,210 3,288 3,198 3,277 522,600
2025/10/24 3,152 3,168 3,145 3,145 160,200
2025/10/23 3,145 3,167 3,130 3,154 153,100
2025/10/22 3,099 3,149 3,090 3,149 551,800
2025/10/21 3,091 3,112 3,080 3,099 184,900
2025/10/20 3,066 3,077 3,035 3,075 135,400
2025/10/17 3,016 3,036 3,013 3,024 159,300
2025/10/16 3,065 3,082 3,025 3,031 239,200
2025/10/15 3,006 3,065 3,005 3,055 196,700
2025/10/14 3,004 3,054 2,973 2,990 328,300
2025/10/10 3,120 3,120 3,052 3,052 262,900
2025/10/09 3,116 3,146 3,103 3,143 256,900
2025/10/08 3,125 3,149 3,116 3,125 174,600
2025/10/07 3,128 3,143 3,093 3,097 189,300
2025/10/06 3,200 3,210 3,116 3,127 299,500
2025/10/03 3,075 3,090 3,065 3,078 241,700
2025/10/02 3,059 3,074 3,044 3,064 260,600
2025/10/01 3,100 3,107 3,023 3,051 300,600
2025/09/30 3,132 3,144 3,095 3,116 230,900
2025/09/29 3,131 3,135 3,093 3,132 244,100
2025/09/26 3,164 3,196 3,152 3,167 282,000
2025/09/25 3,136 3,154 3,129 3,150 202,200
2025/09/24 3,160 3,165 3,118 3,124 244,500
2025/09/22 3,157 3,169 3,151 3,162 211,100
2025/09/19 3,127 3,177 3,125 3,150 553,200
2025/09/18 3,126 3,127 3,093 3,108 311,500
2025/09/17 3,134 3,139 3,103 3,127 249,700
2025/09/16 3,135 3,155 3,122 3,135 312,600
2025/09/12 3,168 3,182 3,135 3,135 305,800
2025/09/11 3,133 3,166 3,127 3,156 422,700
2025/09/10 3,140 3,160 3,127 3,133 341,600
2025/09/09 3,169 3,193 3,129 3,136 494,500
2025/09/08 3,220 3,225 3,133 3,170 393,100
2025/09/05 3,120 3,150 3,105 3,109 309,800
2025/09/04 3,105 3,118 3,085 3,115 164,800
2025/09/03 3,127 3,151 3,081 3,092 280,800

このページの先頭へ