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 |
---|---|---|---|---|---|
2023/12/29 | 2,059 | 2,078 | 2,056 | 2,065 | 194,400 |
2023/12/28 | 2,037 | 2,059 | 2,033 | 2,054 | 170,600 |
2023/12/27 | 2,055 | 2,061 | 2,036 | 2,040 | 315,100 |
2023/12/26 | 2,012 | 2,045 | 2,010 | 2,045 | 348,400 |
2023/12/25 | 2,013 | 2,024 | 1,998 | 2,002 | 464,500 |
2023/12/22 | 2,032 | 2,040 | 2,015 | 2,019 | 329,200 |
2023/12/21 | 2,028 | 2,040 | 2,018 | 2,018 | 258,400 |
2023/12/20 | 2,053 | 2,063 | 2,041 | 2,054 | 194,400 |
2023/12/19 | 2,038 | 2,055 | 2,023 | 2,042 | 200,400 |
2023/12/18 | 2,032 | 2,044 | 2,007 | 2,020 | 449,000 |
2023/12/15 | 2,046 | 2,064 | 2,040 | 2,044 | 442,300 |
2023/12/14 | 2,045 | 2,045 | 2,018 | 2,028 | 319,900 |
2023/12/13 | 2,040 | 2,046 | 2,021 | 2,031 | 256,000 |
2023/12/12 | 2,047 | 2,051 | 2,024 | 2,030 | 325,200 |
2023/12/11 | 2,042 | 2,046 | 2,022 | 2,040 | 275,100 |
2023/12/08 | 2,042 | 2,054 | 1,993 | 1,998 | 535,600 |
2023/12/07 | 2,077 | 2,085 | 2,061 | 2,067 | 177,300 |
2023/12/06 | 2,057 | 2,094 | 2,057 | 2,090 | 205,500 |
2023/12/05 | 2,074 | 2,085 | 2,057 | 2,057 | 206,200 |
2023/12/04 | 2,069 | 2,090 | 2,044 | 2,078 | 260,800 |
2023/12/01 | 2,078 | 2,096 | 2,067 | 2,093 | 252,500 |
2023/11/30 | 2,058 | 2,058 | 2,033 | 2,054 | 315,800 |
2023/11/29 | 2,059 | 2,070 | 2,048 | 2,059 | 355,800 |
2023/11/28 | 2,059 | 2,079 | 2,057 | 2,074 | 332,000 |
2023/11/27 | 2,055 | 2,060 | 2,043 | 2,047 | 193,800 |
2023/11/24 | 2,039 | 2,051 | 2,028 | 2,047 | 243,700 |
2023/11/22 | 2,007 | 2,031 | 2,004 | 2,027 | 216,700 |
2023/11/21 | 2,006 | 2,013 | 1,993 | 2,009 | 264,600 |
2023/11/20 | 2,041 | 2,048 | 2,004 | 2,007 | 223,500 |
2023/11/17 | 2,005 | 2,040 | 2,005 | 2,039 | 213,600 |
2023/11/16 | 2,015 | 2,037 | 1,994 | 2,009 | 284,600 |
2023/11/15 | 2,032 | 2,039 | 2,019 | 2,035 | 254,400 |
2023/11/14 | 2,028 | 2,030 | 2,012 | 2,019 | 194,900 |
2023/11/13 | 2,029 | 2,031 | 2,003 | 2,013 | 207,800 |
2023/11/10 | 1,985 | 2,018 | 1,980 | 2,018 | 239,800 |
2023/11/09 | 1,976 | 1,990 | 1,952 | 1,983 | 457,300 |
2023/11/08 | 2,020 | 2,023 | 1,961 | 1,976 | 756,000 |
2023/11/07 | 2,021 | 2,032 | 2,010 | 2,017 | 397,800 |
2023/11/06 | 2,070 | 2,076 | 2,026 | 2,028 | 536,000 |
2023/11/02 | 2,088 | 2,088 | 2,030 | 2,049 | 494,300 |
2023/11/01 | 2,049 | 2,061 | 2,033 | 2,048 | 326,600 |
2023/10/31 | 1,992 | 2,026 | 1,983 | 2,026 | 404,700 |
2023/10/30 | 1,985 | 1,993 | 1,968 | 1,984 | 942,000 |
2023/10/27 | 1,978 | 2,000 | 1,968 | 2,000 | 425,500 |
2023/10/26 | 1,946 | 1,960 | 1,939 | 1,954 | 337,400 |
2023/10/25 | 1,962 | 1,977 | 1,955 | 1,958 | 370,300 |
2023/10/24 | 1,935 | 1,943 | 1,898 | 1,941 | 490,000 |
2023/10/23 | 1,946 | 1,948 | 1,926 | 1,927 | 292,100 |
2023/10/20 | 1,921 | 1,952 | 1,919 | 1,940 | 533,500 |
2023/10/19 | 1,960 | 1,966 | 1,931 | 1,936 | 633,400 |
2023/10/18 | 1,993 | 1,998 | 1,975 | 1,985 | 373,200 |
2023/10/17 | 2,011 | 2,012 | 1,974 | 1,991 | 419,600 |
2023/10/16 | 1,994 | 2,012 | 1,981 | 1,990 | 469,300 |
2023/10/13 | 2,020 | 2,023 | 1,996 | 2,002 | 444,400 |
2023/10/12 | 2,029 | 2,046 | 2,010 | 2,032 | 495,300 |
2023/10/11 | 2,068 | 2,068 | 2,026 | 2,030 | 271,800 |
2023/10/10 | 2,044 | 2,067 | 2,031 | 2,055 | 452,700 |
2023/10/06 | 1,990 | 2,016 | 1,988 | 1,995 | 351,100 |
2023/10/05 | 1,955 | 1,991 | 1,943 | 1,980 | 458,400 |
2023/10/04 | 1,985 | 1,995 | 1,928 | 1,938 | 754,600 |
2023/10/03 | 2,076 | 2,080 | 2,021 | 2,023 | 447,900 |
2023/10/02 | 2,093 | 2,132 | 2,075 | 2,092 | 411,400 |
2023/09/29 | 2,138 | 2,141 | 2,056 | 2,068 | 742,500 |
2023/09/28 | 2,176 | 2,196 | 2,150 | 2,159 | 347,600 |
2023/09/27 | 2,191 | 2,225 | 2,174 | 2,223 | 346,000 |
2023/09/26 | 2,220 | 2,220 | 2,190 | 2,207 | 439,000 |
2023/09/25 | 2,209 | 2,228 | 2,192 | 2,228 | 269,300 |
2023/09/22 | 2,205 | 2,210 | 2,176 | 2,198 | 334,600 |
2023/09/21 | 2,225 | 2,239 | 2,211 | 2,216 | 250,700 |
2023/09/20 | 2,281 | 2,290 | 2,218 | 2,218 | 706,600 |
2023/09/19 | 2,216 | 2,233 | 2,195 | 2,231 | 357,000 |
2023/09/15 | 2,209 | 2,221 | 2,194 | 2,202 | 507,900 |
2023/09/14 | 2,155 | 2,192 | 2,147 | 2,191 | 322,500 |
2023/09/13 | 2,142 | 2,158 | 2,129 | 2,150 | 207,000 |
2023/09/12 | 2,150 | 2,160 | 2,129 | 2,137 | 175,600 |
2023/09/11 | 2,155 | 2,165 | 2,128 | 2,138 | 220,900 |
2023/09/08 | 2,148 | 2,167 | 2,138 | 2,142 | 319,100 |
2023/09/07 | 2,185 | 2,202 | 2,166 | 2,171 | 327,100 |
2023/09/06 | 2,147 | 2,192 | 2,134 | 2,192 | 500,800 |
2023/09/05 | 2,136 | 2,147 | 2,123 | 2,147 | 269,800 |
2023/09/04 | 2,087 | 2,146 | 2,085 | 2,146 | 395,100 |
2023/09/01 | 2,053 | 2,086 | 2,051 | 2,085 | 273,500 |
2023/08/31 | 2,035 | 2,056 | 2,026 | 2,051 | 310,800 |
2023/08/30 | 2,034 | 2,036 | 2,016 | 2,030 | 284,300 |
2023/08/29 | 2,050 | 2,051 | 2,023 | 2,036 | 190,400 |
2023/08/28 | 2,029 | 2,043 | 2,024 | 2,043 | 197,400 |
2023/08/25 | 2,010 | 2,023 | 2,005 | 2,020 | 194,300 |
2023/08/24 | 2,008 | 2,024 | 2,007 | 2,022 | 200,400 |
2023/08/23 | 2,003 | 2,017 | 1,999 | 2,016 | 136,800 |
2023/08/22 | 2,009 | 2,019 | 2,001 | 2,015 | 228,400 |
2023/08/21 | 1,993 | 2,021 | 1,987 | 2,005 | 372,100 |
2023/08/18 | 1,968 | 1,988 | 1,967 | 1,988 | 210,500 |
2023/08/17 | 1,998 | 1,999 | 1,960 | 1,991 | 506,400 |
2023/08/16 | 2,002 | 2,015 | 1,994 | 2,009 | 286,100 |
2023/08/15 | 2,020 | 2,037 | 2,013 | 2,025 | 194,100 |
2023/08/14 | 2,030 | 2,030 | 1,996 | 2,008 | 422,600 |
2023/08/10 | 2,015 | 2,028 | 2,005 | 2,024 | 217,800 |
2023/08/09 | 2,018 | 2,018 | 1,997 | 2,008 | 225,400 |
2023/08/08 | 2,045 | 2,045 | 2,015 | 2,019 | 220,100 |
2023/08/07 | 2,015 | 2,033 | 1,998 | 2,027 | 267,900 |
2023/08/04 | 2,013 | 2,035 | 1,994 | 2,021 | 424,500 |
2023/08/03 | 2,069 | 2,070 | 1,980 | 1,998 | 878,300 |
2023/08/02 | 2,065 | 2,086 | 2,056 | 2,069 | 337,000 |
2023/08/01 | 2,090 | 2,097 | 2,058 | 2,085 | 388,100 |
2023/07/31 | 2,079 | 2,094 | 2,077 | 2,086 | 232,700 |
2023/07/28 | 2,035 | 2,068 | 2,028 | 2,052 | 347,200 |
2023/07/27 | 2,050 | 2,057 | 2,035 | 2,053 | 147,800 |
2023/07/26 | 2,068 | 2,071 | 2,045 | 2,050 | 205,600 |
2023/07/25 | 2,047 | 2,074 | 2,037 | 2,073 | 242,700 |
2023/07/24 | 2,045 | 2,048 | 2,033 | 2,046 | 184,500 |
2023/07/21 | 2,023 | 2,046 | 2,019 | 2,037 | 281,100 |
2023/07/20 | 2,015 | 2,029 | 2,008 | 2,024 | 185,000 |
2023/07/19 | 2,010 | 2,015 | 1,993 | 2,015 | 215,800 |
2023/07/18 | 1,979 | 2,002 | 1,978 | 1,995 | 209,600 |
2023/07/14 | 1,990 | 1,998 | 1,968 | 1,991 | 291,200 |
2023/07/13 | 1,985 | 1,998 | 1,963 | 1,990 | 259,400 |
2023/07/12 | 2,019 | 2,023 | 1,983 | 1,983 | 319,600 |
2023/07/11 | 2,030 | 2,031 | 2,004 | 2,012 | 245,200 |
2023/07/10 | 2,000 | 2,022 | 1,998 | 2,004 | 257,000 |
2023/07/07 | 1,990 | 2,014 | 1,984 | 2,002 | 232,900 |
2023/07/06 | 2,000 | 2,016 | 1,996 | 2,001 | 264,000 |
2023/07/05 | 2,007 | 2,025 | 1,997 | 2,014 | 188,600 |
2023/07/04 | 2,030 | 2,033 | 2,013 | 2,020 | 240,500 |
2023/07/03 | 2,035 | 2,044 | 2,023 | 2,044 | 267,700 |
2023/06/30 | 2,018 | 2,018 | 1,993 | 2,007 | 373,800 |
2023/06/29 | 2,037 | 2,043 | 2,004 | 2,016 | 332,300 |
2023/06/28 | 1,998 | 2,039 | 1,998 | 2,037 | 419,700 |
2023/06/27 | 1,977 | 1,983 | 1,949 | 1,979 | 416,400 |
2023/06/26 | 1,996 | 2,001 | 1,962 | 1,977 | 325,400 |
2023/06/23 | 2,080 | 2,081 | 1,987 | 2,004 | 704,700 |
2023/06/22 | 2,060 | 2,105 | 2,059 | 2,072 | 567,000 |
2023/06/21 | 2,045 | 2,070 | 2,031 | 2,063 | 305,900 |
2023/06/20 | 2,047 | 2,071 | 2,032 | 2,051 | 510,800 |
2023/06/19 | 2,065 | 2,065 | 2,010 | 2,027 | 553,200 |
2023/06/16 | 1,995 | 2,084 | 1,993 | 2,066 | 984,700 |
2023/06/15 | 1,980 | 2,005 | 1,962 | 1,984 | 529,300 |
2023/06/14 | 1,983 | 1,992 | 1,971 | 1,974 | 413,900 |
2023/06/13 | 1,957 | 1,974 | 1,948 | 1,956 | 472,400 |
2023/06/12 | 1,910 | 1,952 | 1,904 | 1,947 | 577,600 |
2023/06/09 | 1,871 | 1,900 | 1,865 | 1,896 | 552,500 |
2023/06/08 | 1,858 | 1,882 | 1,858 | 1,863 | 302,200 |
2023/06/07 | 1,884 | 1,886 | 1,857 | 1,858 | 452,600 |
2023/06/06 | 1,842 | 1,867 | 1,839 | 1,866 | 253,400 |
2023/06/05 | 1,882 | 1,882 | 1,851 | 1,853 | 294,100 |
2023/06/02 | 1,842 | 1,852 | 1,832 | 1,844 | 243,700 |
2023/06/01 | 1,805 | 1,836 | 1,801 | 1,832 | 284,000 |
2023/05/31 | 1,857 | 1,857 | 1,817 | 1,817 | 690,300 |
2023/05/30 | 1,878 | 1,878 | 1,856 | 1,868 | 249,900 |
2023/05/29 | 1,875 | 1,894 | 1,869 | 1,878 | 266,100 |
2023/05/26 | 1,879 | 1,879 | 1,854 | 1,854 | 215,100 |
2023/05/25 | 1,852 | 1,873 | 1,849 | 1,868 | 247,500 |
2023/05/24 | 1,853 | 1,868 | 1,849 | 1,860 | 241,400 |
2023/05/23 | 1,870 | 1,885 | 1,847 | 1,855 | 411,900 |
2023/05/22 | 1,849 | 1,862 | 1,841 | 1,858 | 267,100 |
2023/05/19 | 1,868 | 1,879 | 1,852 | 1,861 | 410,700 |
2023/05/18 | 1,881 | 1,885 | 1,865 | 1,874 | 461,800 |
2023/05/17 | 1,880 | 1,886 | 1,873 | 1,881 | 294,600 |
2023/05/16 | 1,910 | 1,917 | 1,872 | 1,888 | 605,600 |
2023/05/15 | 1,896 | 1,909 | 1,883 | 1,907 | 453,400 |
2023/05/12 | 1,875 | 1,889 | 1,872 | 1,883 | 441,600 |
2023/05/11 | 1,885 | 1,896 | 1,877 | 1,887 | 606,100 |
2023/05/10 | 1,914 | 1,929 | 1,896 | 1,914 | 973,500 |
2023/05/09 | 1,800 | 1,906 | 1,776 | 1,893 | 1,369,800 |
2023/05/08 | 1,789 | 1,813 | 1,776 | 1,784 | 360,400 |
2023/05/02 | 1,790 | 1,790 | 1,766 | 1,770 | 314,300 |
2023/05/01 | 1,778 | 1,790 | 1,774 | 1,790 | 237,200 |
2023/04/28 | 1,762 | 1,767 | 1,750 | 1,764 | 263,700 |
2023/04/27 | 1,746 | 1,750 | 1,736 | 1,743 | 245,200 |
2023/04/26 | 1,744 | 1,756 | 1,738 | 1,753 | 272,000 |
2023/04/25 | 1,733 | 1,770 | 1,733 | 1,753 | 468,000 |
2023/04/24 | 1,732 | 1,736 | 1,717 | 1,732 | 149,600 |
2023/04/21 | 1,710 | 1,727 | 1,706 | 1,723 | 300,100 |
2023/04/20 | 1,727 | 1,744 | 1,721 | 1,725 | 429,200 |
2023/04/19 | 1,705 | 1,725 | 1,703 | 1,724 | 277,500 |
2023/04/18 | 1,705 | 1,725 | 1,702 | 1,710 | 352,000 |
2023/04/17 | 1,701 | 1,703 | 1,682 | 1,695 | 276,400 |
2023/04/14 | 1,670 | 1,688 | 1,665 | 1,684 | 378,200 |
2023/04/13 | 1,675 | 1,675 | 1,662 | 1,665 | 187,600 |
2023/04/12 | 1,658 | 1,678 | 1,656 | 1,674 | 352,500 |
2023/04/11 | 1,620 | 1,638 | 1,617 | 1,635 | 211,000 |
2023/04/10 | 1,620 | 1,620 | 1,602 | 1,614 | 170,800 |
2023/04/07 | 1,605 | 1,611 | 1,601 | 1,607 | 155,900 |
2023/04/06 | 1,592 | 1,611 | 1,586 | 1,601 | 318,900 |
2023/04/05 | 1,632 | 1,641 | 1,605 | 1,607 | 317,400 |
2023/04/04 | 1,653 | 1,655 | 1,636 | 1,644 | 318,900 |
2023/04/03 | 1,654 | 1,657 | 1,641 | 1,650 | 358,400 |
2023/03/31 | 1,630 | 1,650 | 1,628 | 1,642 | 314,100 |
2023/03/30 | 1,613 | 1,629 | 1,612 | 1,622 | 254,900 |
2023/03/29 | 1,633 | 1,648 | 1,621 | 1,648 | 363,500 |
2023/03/28 | 1,635 | 1,641 | 1,621 | 1,623 | 252,600 |
2023/03/27 | 1,621 | 1,636 | 1,609 | 1,627 | 410,700 |
2023/03/24 | 1,587 | 1,597 | 1,584 | 1,596 | 201,000 |
2023/03/23 | 1,573 | 1,604 | 1,561 | 1,600 | 246,600 |
2023/03/22 | 1,610 | 1,610 | 1,575 | 1,579 | 267,100 |
2023/03/20 | 1,599 | 1,603 | 1,563 | 1,571 | 557,300 |
2023/03/17 | 1,619 | 1,627 | 1,606 | 1,613 | 294,800 |
2023/03/16 | 1,596 | 1,610 | 1,591 | 1,602 | 385,300 |
2023/03/15 | 1,633 | 1,652 | 1,628 | 1,644 | 250,300 |
2023/03/14 | 1,636 | 1,636 | 1,596 | 1,617 | 390,400 |
2023/03/13 | 1,690 | 1,690 | 1,645 | 1,667 | 442,100 |
2023/03/10 | 1,719 | 1,738 | 1,704 | 1,712 | 542,300 |
2023/03/09 | 1,715 | 1,741 | 1,710 | 1,741 | 327,800 |
2023/03/08 | 1,710 | 1,719 | 1,699 | 1,703 | 255,400 |
2023/03/07 | 1,665 | 1,709 | 1,665 | 1,699 | 440,000 |
2023/03/06 | 1,661 | 1,665 | 1,649 | 1,662 | 232,900 |
2023/03/03 | 1,640 | 1,660 | 1,633 | 1,652 | 337,700 |
2023/03/02 | 1,653 | 1,661 | 1,638 | 1,640 | 310,300 |
2023/03/01 | 1,631 | 1,646 | 1,631 | 1,646 | 370,200 |
2023/02/28 | 1,652 | 1,660 | 1,629 | 1,631 | 599,000 |
2023/02/27 | 1,626 | 1,649 | 1,626 | 1,644 | 386,300 |
2023/02/24 | 1,622 | 1,625 | 1,616 | 1,623 | 267,600 |
2023/02/22 | 1,626 | 1,627 | 1,608 | 1,614 | 351,400 |
2023/02/21 | 1,595 | 1,634 | 1,591 | 1,631 | 419,000 |
2023/02/20 | 1,598 | 1,602 | 1,587 | 1,591 | 238,600 |
2023/02/17 | 1,573 | 1,583 | 1,569 | 1,579 | 153,400 |
2023/02/16 | 1,558 | 1,571 | 1,557 | 1,571 | 328,400 |
2023/02/15 | 1,559 | 1,560 | 1,548 | 1,558 | 171,900 |
2023/02/14 | 1,568 | 1,568 | 1,551 | 1,556 | 170,800 |
2023/02/13 | 1,558 | 1,565 | 1,555 | 1,557 | 138,800 |
2023/02/10 | 1,562 | 1,574 | 1,551 | 1,557 | 301,500 |
2023/02/09 | 1,563 | 1,573 | 1,557 | 1,570 | 183,700 |
2023/02/08 | 1,566 | 1,570 | 1,547 | 1,563 | 366,600 |
2023/02/07 | 1,585 | 1,605 | 1,582 | 1,582 | 463,600 |
2023/02/06 | 1,560 | 1,583 | 1,560 | 1,571 | 288,600 |
2023/02/03 | 1,545 | 1,545 | 1,531 | 1,542 | 275,200 |
2023/02/02 | 1,569 | 1,569 | 1,542 | 1,545 | 208,600 |
2023/02/01 | 1,586 | 1,589 | 1,562 | 1,567 | 288,000 |
2023/01/31 | 1,571 | 1,600 | 1,567 | 1,584 | 335,500 |
2023/01/30 | 1,550 | 1,568 | 1,547 | 1,560 | 370,800 |
2023/01/27 | 1,528 | 1,544 | 1,525 | 1,540 | 190,900 |
2023/01/26 | 1,520 | 1,527 | 1,514 | 1,524 | 136,500 |
2023/01/25 | 1,514 | 1,523 | 1,508 | 1,515 | 131,400 |
2023/01/24 | 1,499 | 1,514 | 1,495 | 1,509 | 212,400 |
2023/01/23 | 1,493 | 1,499 | 1,485 | 1,498 | 138,300 |
2023/01/20 | 1,472 | 1,480 | 1,470 | 1,476 | 84,000 |
2023/01/19 | 1,481 | 1,485 | 1,470 | 1,472 | 146,600 |
2023/01/18 | 1,474 | 1,487 | 1,460 | 1,485 | 162,600 |
2023/01/17 | 1,451 | 1,471 | 1,451 | 1,469 | 147,500 |
2023/01/16 | 1,454 | 1,459 | 1,447 | 1,451 | 179,100 |
2023/01/13 | 1,460 | 1,466 | 1,455 | 1,460 | 177,600 |
2023/01/12 | 1,461 | 1,469 | 1,450 | 1,462 | 323,800 |
2023/01/11 | 1,473 | 1,481 | 1,467 | 1,469 | 171,400 |
2023/01/10 | 1,470 | 1,473 | 1,463 | 1,466 | 168,500 |
2023/01/06 | 1,463 | 1,468 | 1,461 | 1,461 | 139,900 |
2023/01/05 | 1,475 | 1,480 | 1,462 | 1,468 | 203,000 |
2023/01/04 | 1,491 | 1,491 | 1,476 | 1,477 | 208,000 |