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
2020/12/30 1,316 1,316 1,282 1,286 220,600
2020/12/29 1,314 1,320 1,299 1,317 129,600
2020/12/28 1,310 1,326 1,301 1,311 181,700
2020/12/25 1,300 1,319 1,298 1,305 116,600
2020/12/24 1,249 1,293 1,245 1,286 356,700
2020/12/23 1,243 1,243 1,223 1,231 111,300
2020/12/22 1,248 1,249 1,229 1,229 204,200
2020/12/21 1,266 1,274 1,253 1,260 95,400
2020/12/18 1,256 1,264 1,254 1,257 183,800
2020/12/17 1,268 1,270 1,240 1,253 220,000
2020/12/16 1,272 1,274 1,264 1,271 137,700
2020/12/15 1,260 1,285 1,255 1,277 245,900
2020/12/14 1,245 1,263 1,242 1,247 186,000
2020/12/11 1,234 1,243 1,224 1,243 174,100
2020/12/10 1,241 1,244 1,233 1,234 72,500
2020/12/09 1,238 1,244 1,223 1,240 164,800
2020/12/08 1,231 1,243 1,225 1,234 106,300
2020/12/07 1,258 1,260 1,231 1,234 201,100
2020/12/04 1,249 1,262 1,243 1,262 164,900
2020/12/03 1,256 1,270 1,249 1,254 185,500
2020/12/02 1,250 1,271 1,245 1,265 342,500
2020/12/01 1,210 1,248 1,208 1,245 341,400
2020/11/30 1,246 1,246 1,197 1,205 441,800
2020/11/27 1,237 1,262 1,232 1,247 350,800
2020/11/26 1,235 1,242 1,220 1,231 358,300
2020/11/25 1,275 1,288 1,248 1,253 301,100
2020/11/24 1,266 1,277 1,257 1,258 224,600
2020/11/20 1,234 1,256 1,229 1,256 172,500
2020/11/19 1,251 1,259 1,236 1,239 199,700
2020/11/18 1,266 1,266 1,231 1,233 315,500
2020/11/17 1,290 1,291 1,258 1,270 232,900
2020/11/16 1,280 1,289 1,273 1,283 171,900
2020/11/13 1,277 1,284 1,259 1,266 174,600
2020/11/12 1,290 1,293 1,267 1,279 215,200
2020/11/11 1,327 1,330 1,285 1,293 246,200
2020/11/10 1,318 1,334 1,291 1,297 317,800
2020/11/09 1,307 1,307 1,272 1,299 198,500
2020/11/06 1,288 1,306 1,271 1,294 174,700
2020/11/05 1,261 1,290 1,248 1,282 241,000
2020/11/04 1,255 1,272 1,241 1,257 198,800
2020/11/02 1,223 1,247 1,210 1,241 321,900
2020/10/30 1,231 1,240 1,203 1,234 222,700
2020/10/29 1,228 1,254 1,225 1,227 200,600
2020/10/28 1,221 1,246 1,206 1,242 335,100
2020/10/27 1,260 1,260 1,235 1,241 288,500
2020/10/26 1,280 1,307 1,263 1,266 288,300
2020/10/23 1,297 1,316 1,295 1,310 155,800
2020/10/22 1,281 1,300 1,281 1,293 179,300
2020/10/21 1,285 1,309 1,284 1,306 138,100
2020/10/20 1,283 1,315 1,283 1,287 172,400
2020/10/19 1,279 1,297 1,279 1,292 124,800
2020/10/16 1,271 1,285 1,267 1,280 77,000
2020/10/15 1,273 1,288 1,271 1,277 102,100
2020/10/14 1,297 1,301 1,283 1,286 93,800
2020/10/13 1,308 1,314 1,296 1,304 72,100
2020/10/12 1,307 1,312 1,294 1,308 113,900
2020/10/09 1,314 1,315 1,286 1,307 337,100
2020/10/08 1,306 1,317 1,299 1,308 205,300
2020/10/07 1,304 1,316 1,296 1,306 139,600
2020/10/06 1,313 1,320 1,306 1,310 141,300
2020/10/05 1,283 1,310 1,283 1,299 165,700
2020/10/02 1,290 1,303 1,268 1,270 195,800
2020/09/30 1,308 1,313 1,285 1,285 164,500
2020/09/29 1,312 1,322 1,305 1,311 167,000
2020/09/28 1,337 1,347 1,323 1,345 241,500
2020/09/25 1,323 1,325 1,312 1,320 115,900
2020/09/24 1,312 1,319 1,307 1,313 153,300
2020/09/23 1,330 1,340 1,313 1,317 285,700
2020/09/18 1,349 1,353 1,334 1,343 338,200
2020/09/17 1,342 1,356 1,330 1,336 201,000
2020/09/16 1,332 1,338 1,315 1,320 217,100
2020/09/15 1,343 1,343 1,326 1,338 222,400
2020/09/14 1,339 1,359 1,326 1,351 286,200
2020/09/11 1,307 1,352 1,305 1,337 280,000
2020/09/10 1,330 1,345 1,321 1,337 127,800
2020/09/09 1,317 1,341 1,301 1,332 285,100
2020/09/08 1,341 1,350 1,325 1,343 123,300
2020/09/07 1,358 1,362 1,333 1,347 126,900
2020/09/04 1,329 1,357 1,326 1,353 178,000
2020/09/03 1,365 1,371 1,347 1,351 161,000
2020/09/02 1,340 1,358 1,318 1,350 190,800
2020/09/01 1,341 1,361 1,323 1,339 159,500
2020/08/31 1,334 1,375 1,334 1,341 326,600
2020/08/28 1,320 1,351 1,307 1,329 246,100
2020/08/27 1,348 1,348 1,324 1,333 153,600
2020/08/26 1,332 1,345 1,325 1,338 138,800
2020/08/25 1,330 1,355 1,330 1,342 227,700
2020/08/24 1,311 1,320 1,301 1,310 77,200
2020/08/21 1,318 1,333 1,315 1,315 218,700
2020/08/20 1,295 1,321 1,292 1,303 229,500
2020/08/19 1,292 1,314 1,288 1,312 185,900
2020/08/18 1,286 1,302 1,280 1,289 150,000
2020/08/17 1,307 1,321 1,288 1,290 140,000
2020/08/14 1,313 1,324 1,308 1,315 160,800
2020/08/13 1,329 1,340 1,312 1,321 217,300
2020/08/12 1,300 1,312 1,293 1,304 148,800
2020/08/11 1,237 1,300 1,237 1,295 284,500
2020/08/07 1,241 1,248 1,216 1,220 159,000
2020/08/06 1,246 1,261 1,243 1,249 189,700
2020/08/05 1,230 1,255 1,215 1,245 290,700
2020/08/04 1,190 1,232 1,190 1,228 195,500
2020/08/03 1,161 1,175 1,142 1,159 168,400
2020/07/31 1,235 1,235 1,147 1,148 269,100
2020/07/30 1,274 1,274 1,244 1,248 85,700
2020/07/29 1,270 1,271 1,250 1,251 134,800
2020/07/28 1,292 1,298 1,277 1,285 73,800
2020/07/27 1,280 1,294 1,262 1,292 175,300
2020/07/22 1,311 1,322 1,292 1,292 131,800
2020/07/21 1,296 1,318 1,290 1,313 194,400
2020/07/20 1,307 1,307 1,285 1,297 150,300
2020/07/17 1,310 1,310 1,288 1,294 122,400
2020/07/16 1,310 1,323 1,301 1,312 173,600
2020/07/15 1,300 1,315 1,291 1,300 136,200
2020/07/14 1,279 1,286 1,273 1,281 89,800
2020/07/13 1,253 1,285 1,246 1,284 147,100
2020/07/10 1,258 1,258 1,224 1,224 138,000
2020/07/09 1,259 1,260 1,239 1,251 127,700
2020/07/08 1,265 1,285 1,256 1,256 96,400
2020/07/07 1,276 1,276 1,251 1,268 161,400
2020/07/06 1,248 1,277 1,244 1,276 196,000
2020/07/03 1,290 1,292 1,238 1,243 203,200
2020/07/02 1,271 1,296 1,271 1,279 232,800
2020/07/01 1,288 1,296 1,267 1,267 143,900
2020/06/30 1,314 1,317 1,288 1,288 237,000
2020/06/29 1,265 1,292 1,262 1,283 219,100
2020/06/26 1,267 1,301 1,266 1,281 246,300
2020/06/25 1,246 1,256 1,227 1,252 227,700
2020/06/24 1,253 1,267 1,248 1,254 118,400
2020/06/23 1,255 1,271 1,245 1,252 235,700
2020/06/22 1,238 1,264 1,237 1,253 170,900
2020/06/19 1,286 1,286 1,249 1,253 352,800
2020/06/18 1,276 1,284 1,264 1,279 176,400
2020/06/17 1,288 1,303 1,276 1,287 246,200
2020/06/16 1,331 1,335 1,305 1,318 430,200
2020/06/15 1,300 1,322 1,287 1,287 245,400
2020/06/12 1,292 1,310 1,289 1,303 435,900
2020/06/11 1,341 1,342 1,315 1,333 460,700
2020/06/10 1,365 1,365 1,328 1,343 294,100
2020/06/09 1,361 1,361 1,338 1,355 252,000
2020/06/08 1,385 1,385 1,339 1,354 244,800
2020/06/05 1,394 1,394 1,348 1,364 385,000
2020/06/04 1,412 1,412 1,371 1,382 288,600
2020/06/03 1,408 1,414 1,378 1,385 438,800
2020/06/02 1,358 1,413 1,358 1,396 494,700
2020/06/01 1,358 1,359 1,333 1,345 303,700
2020/05/29 1,362 1,375 1,335 1,337 411,000
2020/05/28 1,373 1,375 1,337 1,365 441,000
2020/05/27 1,347 1,370 1,335 1,359 551,600
2020/05/26 1,334 1,334 1,308 1,315 316,600
2020/05/25 1,295 1,312 1,278 1,310 204,100
2020/05/22 1,305 1,305 1,277 1,277 274,400
2020/05/21 1,302 1,318 1,290 1,309 482,100
2020/05/20 1,268 1,311 1,264 1,298 811,400
2020/05/19 1,246 1,268 1,238 1,263 588,900
2020/05/18 1,191 1,225 1,179 1,216 446,700
2020/05/15 1,171 1,191 1,165 1,178 356,200
2020/05/14 1,139 1,175 1,128 1,153 391,800
2020/05/13 1,150 1,167 1,133 1,153 459,300
2020/05/12 1,177 1,177 1,147 1,154 406,400
2020/05/11 1,163 1,205 1,156 1,190 569,600
2020/05/08 1,045 1,145 1,036 1,142 715,800
2020/05/07 1,039 1,048 1,020 1,025 220,700
2020/05/01 1,061 1,065 1,045 1,048 153,500
2020/04/30 1,067 1,080 1,057 1,070 247,500
2020/04/28 1,028 1,041 1,017 1,037 247,900
2020/04/27 1,030 1,032 1,018 1,028 396,700
2020/04/24 1,043 1,043 1,018 1,020 520,600
2020/04/23 1,037 1,048 1,031 1,046 296,900
2020/04/22 1,030 1,043 1,021 1,030 383,500
2020/04/21 1,043 1,060 1,032 1,052 291,200
2020/04/20 1,062 1,066 1,049 1,055 320,200
2020/04/17 1,090 1,096 1,067 1,076 299,600
2020/04/16 1,038 1,075 1,038 1,074 233,800
2020/04/15 1,083 1,091 1,048 1,056 324,500
2020/04/14 1,097 1,102 1,070 1,090 349,800
2020/04/13 1,137 1,140 1,098 1,105 246,500
2020/04/10 1,117 1,140 1,091 1,139 290,500
2020/04/09 1,100 1,109 1,080 1,097 647,600
2020/04/08 1,038 1,071 1,023 1,061 264,500
2020/04/07 1,012 1,052 1,009 1,036 381,600
2020/04/06 958 1,022 954 1,011 288,900
2020/04/03 1,010 1,023 976 984 247,600
2020/04/02 1,013 1,032 997 1,007 189,600
2020/04/01 1,081 1,090 1,034 1,043 331,900
2020/03/31 1,138 1,145 1,096 1,109 480,300
2020/03/30 1,100 1,130 1,070 1,129 272,800
2020/03/27 1,154 1,167 1,125 1,167 589,100
2020/03/26 1,097 1,099 1,050 1,094 335,200
2020/03/25 1,099 1,132 1,076 1,107 512,400
2020/03/24 1,059 1,097 1,046 1,069 465,700
2020/03/23 1,070 1,097 1,000 1,052 566,300
2020/03/19 990 1,051 990 1,049 480,600
2020/03/18 1,017 1,021 960 965 739,300
2020/03/17 950 1,026 950 1,021 694,600
2020/03/16 999 1,030 978 996 824,000
2020/03/13 944 1,011 923 991 821,800
2020/03/12 1,004 1,026 992 1,009 851,600
2020/03/11 1,030 1,056 1,022 1,038 564,100
2020/03/10 999 1,039 968 1,031 446,700
2020/03/09 1,052 1,069 1,013 1,016 406,000
2020/03/06 1,116 1,120 1,093 1,100 325,000
2020/03/05 1,165 1,166 1,133 1,141 238,500
2020/03/04 1,143 1,163 1,139 1,149 215,700
2020/03/03 1,191 1,196 1,151 1,152 329,600
2020/03/02 1,142 1,161 1,129 1,150 624,200
2020/02/28 1,186 1,191 1,161 1,172 435,200
2020/02/27 1,235 1,242 1,212 1,216 369,100
2020/02/26 1,242 1,258 1,240 1,254 366,800
2020/02/25 1,287 1,290 1,265 1,268 281,900
2020/02/21 1,293 1,327 1,290 1,311 218,100
2020/02/20 1,306 1,310 1,286 1,286 552,300
2020/02/19 1,311 1,326 1,306 1,314 498,000
2020/02/18 1,315 1,326 1,306 1,322 243,000
2020/02/17 1,330 1,330 1,306 1,319 282,100
2020/02/14 1,358 1,358 1,332 1,339 189,100
2020/02/13 1,348 1,385 1,347 1,370 300,400
2020/02/12 1,340 1,350 1,328 1,337 268,500
2020/02/10 1,351 1,358 1,337 1,338 300,800
2020/02/07 1,360 1,385 1,346 1,373 410,800
2020/02/06 1,423 1,425 1,379 1,379 639,200
2020/02/05 1,422 1,439 1,400 1,417 411,900
2020/02/04 1,396 1,422 1,388 1,416 128,000
2020/02/03 1,392 1,416 1,388 1,400 206,100
2020/01/31 1,418 1,432 1,414 1,422 168,500
2020/01/30 1,417 1,433 1,394 1,399 204,200
2020/01/29 1,418 1,422 1,406 1,422 115,000
2020/01/28 1,410 1,424 1,402 1,416 193,900
2020/01/27 1,427 1,440 1,421 1,427 133,700
2020/01/24 1,468 1,468 1,448 1,451 105,700
2020/01/23 1,477 1,480 1,460 1,460 100,700
2020/01/22 1,470 1,482 1,467 1,477 103,400
2020/01/21 1,470 1,481 1,467 1,476 114,200
2020/01/20 1,476 1,484 1,472 1,473 132,900
2020/01/17 1,450 1,466 1,446 1,462 151,700
2020/01/16 1,433 1,450 1,423 1,445 141,300
2020/01/15 1,439 1,446 1,434 1,439 119,500
2020/01/14 1,450 1,451 1,431 1,445 207,700
2020/01/10 1,461 1,466 1,445 1,451 117,300
2020/01/09 1,469 1,472 1,455 1,461 178,000
2020/01/08 1,454 1,454 1,433 1,445 241,900
2020/01/07 1,455 1,474 1,452 1,471 180,900
2020/01/06 1,430 1,451 1,426 1,448 208,800

このページの先頭へ