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
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

このページの先頭へ