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
2025/06/13 2,615 2,625 2,601 2,615 257,700
2025/06/12 2,640 2,656 2,627 2,638 234,300
2025/06/11 2,635 2,658 2,617 2,651 268,500
2025/06/10 2,665 2,675 2,629 2,639 299,300
2025/06/09 2,672 2,693 2,643 2,649 209,900
2025/06/06 2,685 2,692 2,660 2,668 177,400
2025/06/05 2,664 2,674 2,653 2,674 169,300
2025/06/04 2,674 2,695 2,670 2,685 171,600
2025/06/03 2,730 2,730 2,675 2,678 194,000
2025/06/02 2,730 2,741 2,715 2,730 231,500
2025/05/30 2,730 2,747 2,719 2,737 359,500
2025/05/29 2,741 2,775 2,732 2,742 355,300
2025/05/28 2,750 2,750 2,727 2,737 334,700
2025/05/27 2,684 2,725 2,683 2,718 251,700
2025/05/26 2,673 2,697 2,668 2,686 238,600
2025/05/23 2,651 2,677 2,646 2,670 284,900
2025/05/22 2,637 2,658 2,625 2,639 262,700
2025/05/21 2,652 2,655 2,639 2,644 170,200
2025/05/20 2,658 2,683 2,626 2,643 287,300
2025/05/19 2,643 2,657 2,623 2,632 223,500
2025/05/16 2,645 2,649 2,615 2,630 179,900
2025/05/15 2,630 2,639 2,607 2,631 239,600
2025/05/14 2,662 2,670 2,621 2,647 245,200
2025/05/13 2,690 2,720 2,639 2,661 377,800
2025/05/12 2,631 2,654 2,610 2,645 394,500
2025/05/09 2,530 2,662 2,529 2,606 791,900
2025/05/08 2,510 2,574 2,462 2,523 955,800
2025/05/07 2,473 2,510 2,471 2,494 312,200
2025/05/02 2,490 2,508 2,469 2,473 276,700
2025/05/01 2,472 2,494 2,458 2,481 347,800
2025/04/30 2,460 2,476 2,438 2,472 252,400
2025/04/28 2,433 2,469 2,433 2,452 212,000
2025/04/25 2,444 2,453 2,413 2,428 417,000
2025/04/24 2,410 2,436 2,400 2,403 298,500
2025/04/23 2,369 2,443 2,369 2,398 717,000
2025/04/22 2,300 2,337 2,295 2,336 241,000
2025/04/21 2,314 2,319 2,300 2,302 231,600
2025/04/18 2,280 2,348 2,275 2,339 461,500
2025/04/17 2,244 2,272 2,234 2,268 257,500
2025/04/16 2,241 2,258 2,234 2,244 231,500
2025/04/15 2,265 2,271 2,247 2,248 241,400
2025/04/14 2,250 2,274 2,241 2,241 234,900
2025/04/11 2,206 2,237 2,169 2,230 282,200
2025/04/10 2,351 2,351 2,262 2,275 458,100
2025/04/09 2,148 2,169 2,095 2,133 685,800
2025/04/08 2,125 2,219 2,124 2,198 510,800
2025/04/07 2,065 2,147 2,031 2,067 930,900
2025/04/04 2,301 2,330 2,218 2,271 530,700
2025/04/03 2,357 2,400 2,347 2,379 492,800
2025/04/02 2,506 2,519 2,464 2,483 370,500
2025/04/01 2,545 2,563 2,499 2,506 283,300
2025/03/31 2,532 2,539 2,494 2,518 359,100
2025/03/28 2,571 2,587 2,553 2,579 459,400
2025/03/27 2,638 2,640 2,614 2,635 359,400
2025/03/26 2,638 2,642 2,611 2,630 330,200
2025/03/25 2,600 2,618 2,590 2,611 309,800
2025/03/24 2,650 2,652 2,588 2,595 465,700
2025/03/21 2,669 2,675 2,651 2,651 439,500
2025/03/19 2,628 2,680 2,622 2,663 377,200
2025/03/18 2,635 2,659 2,617 2,628 391,800
2025/03/17 2,576 2,611 2,576 2,604 285,000
2025/03/14 2,560 2,575 2,552 2,574 240,000
2025/03/13 2,545 2,569 2,543 2,565 330,100
2025/03/12 2,513 2,536 2,505 2,534 416,200
2025/03/11 2,550 2,562 2,503 2,538 396,500
2025/03/10 2,600 2,607 2,582 2,591 246,400
2025/03/07 2,561 2,595 2,560 2,584 316,700
2025/03/06 2,596 2,623 2,581 2,586 415,100
2025/03/05 2,541 2,575 2,536 2,561 406,600
2025/03/04 2,537 2,555 2,518 2,540 292,600
2025/03/03 2,513 2,537 2,510 2,537 267,500
2025/02/28 2,518 2,541 2,487 2,487 457,500
2025/02/27 2,512 2,526 2,510 2,524 274,300
2025/02/26 2,541 2,560 2,481 2,490 416,700
2025/02/25 2,600 2,642 2,539 2,541 964,300
2025/02/21 2,487 2,533 2,476 2,512 523,300
2025/02/20 2,525 2,525 2,465 2,465 356,000
2025/02/19 2,493 2,529 2,482 2,514 446,400
2025/02/18 2,468 2,489 2,466 2,480 293,500
2025/02/17 2,511 2,515 2,463 2,463 338,500
2025/02/14 2,519 2,533 2,488 2,498 322,500
2025/02/13 2,507 2,523 2,505 2,517 325,200
2025/02/12 2,529 2,538 2,485 2,506 391,200
2025/02/10 2,547 2,547 2,498 2,528 528,000
2025/02/07 2,630 2,646 2,552 2,597 625,000
2025/02/06 2,560 2,623 2,553 2,623 385,300
2025/02/05 2,563 2,585 2,545 2,560 429,300
2025/02/04 2,588 2,589 2,554 2,568 376,700
2025/02/03 2,583 2,589 2,543 2,543 380,900
2025/01/31 2,627 2,632 2,607 2,612 164,000
2025/01/30 2,602 2,626 2,599 2,626 184,700
2025/01/29 2,581 2,629 2,578 2,616 349,200
2025/01/28 2,572 2,591 2,562 2,583 220,800
2025/01/27 2,550 2,592 2,528 2,574 420,200
2025/01/24 2,540 2,546 2,508 2,523 229,700
2025/01/23 2,510 2,539 2,510 2,527 274,500
2025/01/22 2,518 2,524 2,502 2,518 256,900
2025/01/21 2,530 2,531 2,494 2,517 280,100
2025/01/20 2,508 2,530 2,502 2,530 283,400
2025/01/17 2,473 2,494 2,455 2,494 365,200
2025/01/16 2,498 2,502 2,466 2,482 323,000
2025/01/15 2,505 2,511 2,459 2,489 391,900
2025/01/14 2,530 2,537 2,487 2,499 476,800
2025/01/10 2,546 2,563 2,525 2,534 297,000
2025/01/09 2,578 2,578 2,545 2,551 265,200
2025/01/08 2,618 2,619 2,572 2,578 314,200
2025/01/07 2,631 2,644 2,606 2,623 303,100
2025/01/06 2,650 2,657 2,602 2,623 331,200

このページの先頭へ