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
2021/12/30 1,280 1,286 1,277 1,281 74,800
2021/12/29 1,273 1,287 1,273 1,287 94,400
2021/12/28 1,271 1,281 1,268 1,273 119,500
2021/12/27 1,268 1,269 1,257 1,260 154,700
2021/12/24 1,260 1,270 1,252 1,268 178,400
2021/12/23 1,260 1,260 1,249 1,256 174,500
2021/12/22 1,258 1,265 1,246 1,252 161,800
2021/12/21 1,253 1,264 1,246 1,256 197,700
2021/12/20 1,272 1,273 1,248 1,251 173,400
2021/12/17 1,278 1,281 1,268 1,275 209,400
2021/12/16 1,280 1,284 1,266 1,276 181,300
2021/12/15 1,256 1,268 1,254 1,261 163,600
2021/12/14 1,261 1,266 1,259 1,263 122,700
2021/12/13 1,285 1,286 1,261 1,261 100,300
2021/12/10 1,270 1,275 1,262 1,266 138,500
2021/12/09 1,280 1,280 1,262 1,267 130,600
2021/12/08 1,295 1,297 1,281 1,281 166,800
2021/12/07 1,268 1,290 1,258 1,289 252,400
2021/12/06 1,275 1,281 1,259 1,260 225,400
2021/12/03 1,236 1,269 1,228 1,265 255,900
2021/12/02 1,219 1,235 1,217 1,227 234,900
2021/12/01 1,226 1,235 1,221 1,231 215,900
2021/11/30 1,262 1,271 1,231 1,231 272,600
2021/11/29 1,251 1,259 1,237 1,250 268,800
2021/11/26 1,284 1,286 1,258 1,264 191,500
2021/11/25 1,281 1,292 1,281 1,287 88,600
2021/11/24 1,290 1,300 1,278 1,279 259,100
2021/11/22 1,281 1,289 1,273 1,287 191,800
2021/11/19 1,293 1,299 1,287 1,293 207,700
2021/11/18 1,300 1,309 1,290 1,298 320,500
2021/11/17 1,313 1,317 1,299 1,299 243,200
2021/11/16 1,295 1,307 1,294 1,301 154,200
2021/11/15 1,305 1,309 1,290 1,291 147,600
2021/11/12 1,284 1,301 1,284 1,296 195,300
2021/11/11 1,283 1,294 1,282 1,286 120,000
2021/11/10 1,285 1,291 1,283 1,286 151,000
2021/11/09 1,310 1,320 1,283 1,284 333,900
2021/11/08 1,304 1,317 1,302 1,311 200,800
2021/11/05 1,300 1,300 1,287 1,292 355,000
2021/11/04 1,326 1,330 1,300 1,302 545,200
2021/11/02 1,329 1,363 1,327 1,336 528,800
2021/11/01 1,344 1,345 1,326 1,345 250,100
2021/10/29 1,327 1,331 1,315 1,320 269,200
2021/10/28 1,325 1,337 1,316 1,331 807,500
2021/10/27 1,354 1,356 1,336 1,340 271,600
2021/10/26 1,337 1,350 1,329 1,344 132,300
2021/10/25 1,326 1,340 1,322 1,325 230,200
2021/10/22 1,330 1,344 1,327 1,333 245,300
2021/10/21 1,335 1,358 1,331 1,345 296,200
2021/10/20 1,350 1,354 1,338 1,342 221,100
2021/10/19 1,370 1,374 1,347 1,350 266,600
2021/10/18 1,362 1,366 1,353 1,363 309,000
2021/10/15 1,340 1,366 1,338 1,366 201,600
2021/10/14 1,331 1,339 1,322 1,334 278,100
2021/10/13 1,354 1,359 1,341 1,347 265,800
2021/10/12 1,376 1,382 1,362 1,365 333,000
2021/10/11 1,369 1,381 1,352 1,381 298,300
2021/10/08 1,363 1,368 1,353 1,363 319,600
2021/10/07 1,357 1,357 1,335 1,336 283,600
2021/10/06 1,330 1,366 1,326 1,352 392,700
2021/10/05 1,323 1,337 1,310 1,328 411,500
2021/10/04 1,370 1,379 1,336 1,339 325,200
2021/10/01 1,372 1,372 1,343 1,348 463,200
2021/09/30 1,400 1,403 1,385 1,391 302,700
2021/09/29 1,403 1,411 1,388 1,394 395,100
2021/09/28 1,466 1,466 1,431 1,450 343,800
2021/09/27 1,459 1,470 1,450 1,452 185,000
2021/09/24 1,448 1,455 1,433 1,453 387,400
2021/09/22 1,435 1,437 1,417 1,418 313,400
2021/09/21 1,430 1,452 1,425 1,444 353,300
2021/09/17 1,464 1,472 1,456 1,460 291,000
2021/09/16 1,470 1,470 1,449 1,462 297,700
2021/09/15 1,475 1,483 1,462 1,470 351,400
2021/09/14 1,488 1,496 1,480 1,496 316,200
2021/09/13 1,461 1,481 1,457 1,481 213,800
2021/09/10 1,469 1,483 1,467 1,481 281,600
2021/09/09 1,440 1,467 1,436 1,465 369,200
2021/09/08 1,443 1,467 1,442 1,454 268,700
2021/09/07 1,436 1,439 1,429 1,437 252,500
2021/09/06 1,435 1,443 1,426 1,436 197,800
2021/09/03 1,406 1,422 1,405 1,420 210,400
2021/09/02 1,411 1,413 1,401 1,407 140,100
2021/09/01 1,408 1,415 1,406 1,412 164,600
2021/08/31 1,417 1,423 1,407 1,416 193,700
2021/08/30 1,413 1,423 1,402 1,422 198,800
2021/08/27 1,391 1,401 1,381 1,397 178,200
2021/08/26 1,402 1,407 1,390 1,395 101,700
2021/08/25 1,398 1,401 1,390 1,399 139,600
2021/08/24 1,395 1,402 1,390 1,395 185,000
2021/08/23 1,408 1,419 1,394 1,401 182,700
2021/08/20 1,408 1,417 1,393 1,396 210,000
2021/08/19 1,416 1,420 1,407 1,407 192,200
2021/08/18 1,420 1,438 1,417 1,421 100,600
2021/08/17 1,436 1,450 1,416 1,416 110,200
2021/08/16 1,454 1,454 1,413 1,417 249,100
2021/08/13 1,448 1,463 1,443 1,462 165,500
2021/08/12 1,470 1,472 1,449 1,453 123,300
2021/08/11 1,470 1,472 1,451 1,453 167,000
2021/08/10 1,456 1,476 1,450 1,450 141,300
2021/08/06 1,461 1,462 1,448 1,455 119,800
2021/08/05 1,478 1,480 1,453 1,461 213,700
2021/08/04 1,533 1,546 1,488 1,499 250,300
2021/08/03 1,550 1,564 1,546 1,564 96,500
2021/08/02 1,530 1,557 1,526 1,556 146,900
2021/07/30 1,511 1,514 1,495 1,510 182,700
2021/07/29 1,523 1,528 1,506 1,512 149,100
2021/07/28 1,513 1,531 1,509 1,523 121,600
2021/07/27 1,523 1,529 1,516 1,524 143,900
2021/07/26 1,508 1,511 1,498 1,508 81,900
2021/07/21 1,477 1,485 1,469 1,469 97,100
2021/07/20 1,457 1,470 1,451 1,465 124,400
2021/07/19 1,475 1,485 1,460 1,471 129,900
2021/07/16 1,483 1,508 1,483 1,490 81,400
2021/07/15 1,514 1,525 1,498 1,498 135,800
2021/07/14 1,506 1,528 1,497 1,512 189,300
2021/07/13 1,482 1,506 1,478 1,503 198,600
2021/07/12 1,469 1,477 1,458 1,464 253,500
2021/07/09 1,420 1,445 1,410 1,441 234,500
2021/07/08 1,451 1,465 1,444 1,444 132,800
2021/07/07 1,461 1,471 1,456 1,456 74,700
2021/07/06 1,487 1,489 1,480 1,484 29,500
2021/07/05 1,478 1,488 1,471 1,477 78,100
2021/07/02 1,472 1,488 1,472 1,488 87,600
2021/07/01 1,476 1,479 1,461 1,465 73,200
2021/06/30 1,491 1,497 1,476 1,477 205,100
2021/06/29 1,475 1,485 1,464 1,485 155,600
2021/06/28 1,482 1,488 1,476 1,484 110,900
2021/06/25 1,476 1,480 1,465 1,476 170,300
2021/06/24 1,434 1,454 1,434 1,454 120,400
2021/06/23 1,460 1,467 1,428 1,428 191,300
2021/06/22 1,449 1,466 1,438 1,463 145,000
2021/06/21 1,422 1,422 1,403 1,406 188,800
2021/06/18 1,440 1,461 1,436 1,450 333,100
2021/06/17 1,457 1,467 1,445 1,447 196,400
2021/06/16 1,463 1,484 1,463 1,473 150,600
2021/06/15 1,466 1,471 1,458 1,463 227,800
2021/06/14 1,500 1,504 1,481 1,481 109,300
2021/06/11 1,505 1,508 1,492 1,496 162,000
2021/06/10 1,510 1,510 1,493 1,505 145,200
2021/06/09 1,500 1,504 1,488 1,488 71,000
2021/06/08 1,482 1,501 1,482 1,494 87,500
2021/06/07 1,495 1,496 1,482 1,489 87,800
2021/06/04 1,473 1,487 1,465 1,484 114,600
2021/06/03 1,479 1,495 1,474 1,482 191,200
2021/06/02 1,451 1,482 1,447 1,477 142,100
2021/06/01 1,449 1,461 1,442 1,461 110,400
2021/05/31 1,475 1,483 1,454 1,463 193,600
2021/05/28 1,495 1,501 1,481 1,500 175,700
2021/05/27 1,480 1,488 1,463 1,468 318,500
2021/05/26 1,475 1,502 1,471 1,486 199,500
2021/05/25 1,482 1,497 1,471 1,488 256,400
2021/05/24 1,463 1,489 1,460 1,477 216,800
2021/05/21 1,455 1,464 1,439 1,452 224,800
2021/05/20 1,437 1,456 1,419 1,448 209,600
2021/05/19 1,436 1,449 1,426 1,430 199,700
2021/05/18 1,449 1,474 1,445 1,463 220,300
2021/05/17 1,438 1,441 1,414 1,439 179,500
2021/05/14 1,423 1,428 1,414 1,419 140,200
2021/05/13 1,412 1,429 1,401 1,402 188,700
2021/05/12 1,445 1,448 1,405 1,422 235,400
2021/05/11 1,491 1,491 1,450 1,457 286,800
2021/05/10 1,513 1,519 1,502 1,514 225,200
2021/05/07 1,490 1,514 1,474 1,491 406,500
2021/05/06 1,461 1,484 1,453 1,467 185,500
2021/04/30 1,443 1,450 1,439 1,440 125,300
2021/04/28 1,434 1,446 1,433 1,443 135,400
2021/04/27 1,425 1,445 1,424 1,435 178,800
2021/04/26 1,449 1,449 1,422 1,422 122,500
2021/04/23 1,450 1,452 1,425 1,431 137,100
2021/04/22 1,469 1,472 1,444 1,450 125,500
2021/04/21 1,456 1,461 1,436 1,446 155,100
2021/04/20 1,482 1,485 1,470 1,475 142,900
2021/04/19 1,479 1,502 1,470 1,500 204,800
2021/04/16 1,480 1,481 1,470 1,473 72,500
2021/04/15 1,476 1,482 1,469 1,480 67,000
2021/04/14 1,470 1,475 1,457 1,471 94,000
2021/04/13 1,471 1,490 1,469 1,473 149,700
2021/04/12 1,468 1,475 1,462 1,471 76,700
2021/04/09 1,490 1,493 1,455 1,462 176,000
2021/04/08 1,482 1,483 1,465 1,476 160,500
2021/04/07 1,450 1,483 1,450 1,483 133,700
2021/04/06 1,470 1,470 1,435 1,453 219,800
2021/04/05 1,446 1,461 1,433 1,460 96,600
2021/04/02 1,458 1,466 1,428 1,438 110,600
2021/04/01 1,481 1,486 1,446 1,456 218,500
2021/03/31 1,485 1,512 1,480 1,486 546,300
2021/03/30 1,458 1,479 1,440 1,479 292,400
2021/03/29 1,511 1,515 1,470 1,493 569,600
2021/03/26 1,533 1,533 1,501 1,503 241,800
2021/03/25 1,517 1,540 1,504 1,510 253,400
2021/03/24 1,525 1,534 1,492 1,501 287,600
2021/03/23 1,575 1,581 1,521 1,525 334,900
2021/03/22 1,582 1,596 1,572 1,576 221,000
2021/03/19 1,567 1,589 1,551 1,587 270,700
2021/03/18 1,558 1,574 1,546 1,573 238,300
2021/03/17 1,530 1,561 1,529 1,559 181,400
2021/03/16 1,517 1,554 1,516 1,539 360,600
2021/03/15 1,499 1,530 1,497 1,513 334,200
2021/03/12 1,480 1,490 1,468 1,490 279,800
2021/03/11 1,458 1,486 1,448 1,479 331,100
2021/03/10 1,454 1,477 1,441 1,458 280,500
2021/03/09 1,471 1,487 1,442 1,458 530,700
2021/03/08 1,440 1,489 1,436 1,457 527,400
2021/03/05 1,387 1,415 1,367 1,414 256,100
2021/03/04 1,384 1,410 1,376 1,406 294,400
2021/03/03 1,396 1,404 1,382 1,400 313,800
2021/03/02 1,411 1,411 1,382 1,396 247,700
2021/03/01 1,368 1,401 1,368 1,401 190,000
2021/02/26 1,369 1,376 1,355 1,355 233,800
2021/02/25 1,395 1,395 1,366 1,385 173,800
2021/02/24 1,393 1,395 1,370 1,371 189,500
2021/02/22 1,401 1,417 1,388 1,388 159,700
2021/02/19 1,362 1,393 1,361 1,388 147,000
2021/02/18 1,440 1,441 1,387 1,387 286,000
2021/02/17 1,449 1,454 1,440 1,440 110,000
2021/02/16 1,445 1,454 1,436 1,449 162,000
2021/02/15 1,435 1,447 1,433 1,443 131,700
2021/02/12 1,439 1,443 1,426 1,429 164,800
2021/02/10 1,438 1,458 1,430 1,439 180,700
2021/02/09 1,455 1,460 1,431 1,439 303,000
2021/02/08 1,420 1,466 1,420 1,449 528,200
2021/02/05 1,406 1,415 1,381 1,382 321,800
2021/02/04 1,395 1,406 1,386 1,401 226,400
2021/02/03 1,380 1,402 1,376 1,398 148,700
2021/02/02 1,341 1,375 1,332 1,373 205,000
2021/02/01 1,309 1,341 1,309 1,328 199,100
2021/01/29 1,350 1,359 1,319 1,319 209,700
2021/01/28 1,334 1,360 1,332 1,349 764,100
2021/01/27 1,336 1,356 1,336 1,354 227,500
2021/01/26 1,347 1,347 1,323 1,326 183,900
2021/01/25 1,330 1,341 1,330 1,340 136,000
2021/01/22 1,327 1,338 1,325 1,325 175,800
2021/01/21 1,330 1,339 1,324 1,330 177,100
2021/01/20 1,332 1,336 1,309 1,317 185,700
2021/01/19 1,321 1,328 1,317 1,318 198,500
2021/01/18 1,338 1,345 1,321 1,326 189,100
2021/01/15 1,322 1,335 1,315 1,317 193,800
2021/01/14 1,346 1,364 1,337 1,337 221,300
2021/01/13 1,357 1,366 1,349 1,354 135,700
2021/01/12 1,355 1,366 1,339 1,361 263,300
2021/01/08 1,316 1,329 1,313 1,325 186,300
2021/01/07 1,299 1,323 1,298 1,314 242,500
2021/01/06 1,263 1,284 1,263 1,282 143,500
2021/01/05 1,273 1,288 1,269 1,271 100,400
2021/01/04 1,293 1,293 1,262 1,277 122,800

このページの先頭へ