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
2026/03/27 2,301 2,338 2,293 2,328 927,400
2026/03/26 2,282 2,323 2,280 2,313 870,200
2026/03/25 2,270 2,290 2,268 2,279 605,900
2026/03/24 2,187 2,213 2,168 2,204 600,000
2026/03/23 2,131 2,147 2,093 2,130 734,100
2026/03/19 2,262 2,270 2,213 2,213 838,600
2026/03/18 2,230 2,312 2,230 2,312 934,000
2026/03/17 2,187 2,217 2,178 2,187 500,000
2026/03/16 2,186 2,202 2,155 2,173 695,700
2026/03/13 2,158 2,208 2,150 2,183 836,500
2026/03/12 2,246 2,260 2,189 2,208 602,600
2026/03/11 2,311 2,312 2,269 2,275 617,400
2026/03/10 2,256 2,293 2,249 2,272 785,400
2026/03/09 2,136 2,217 2,120 2,200 1,134,500
2026/03/06 2,300 2,343 2,286 2,326 935,600
2026/03/05 2,377 2,403 2,320 2,353 1,154,500
2026/03/04 2,304 2,355 2,237 2,278 1,678,700
2026/03/03 2,424 2,467 2,369 2,376 1,241,800
2026/03/02 2,370 2,435 2,350 2,430 1,149,400
2026/02/27 2,374 2,468 2,371 2,460 1,123,700
2026/02/26 2,399 2,401 2,369 2,372 778,000
2026/02/25 2,346 2,387 2,318 2,376 828,600
2026/02/24 2,331 2,343 2,267 2,332 745,100
2026/02/20 2,301 2,325 2,286 2,316 657,400
2026/02/19 2,280 2,329 2,266 2,323 899,100
2026/02/18 2,231 2,267 2,219 2,251 778,100
2026/02/17 2,244 2,253 2,215 2,228 547,700
2026/02/16 2,236 2,243 2,189 2,208 535,800
2026/02/13 2,243 2,260 2,219 2,230 618,200
2026/02/12 2,229 2,290 2,227 2,282 796,400
2026/02/10 2,181 2,222 2,166 2,222 945,200
2026/02/09 2,162 2,192 2,133 2,187 1,097,500
2026/02/06 2,066 2,108 2,015 2,108 1,057,700
2026/02/05 2,090 2,099 2,012 2,074 1,552,200
2026/02/04 2,053 2,076 2,042 2,047 886,800
2026/02/03 2,035 2,068 2,020 2,066 597,100
2026/02/02 2,057 2,067 1,994 1,997 547,000
2026/01/30 2,032 2,042 2,010 2,029 547,300
2026/01/29 2,017 2,036 1,991 2,029 549,500
2026/01/28 2,018 2,036 2,004 2,024 720,700
2026/01/27 2,019 2,034 2,004 2,020 785,400
2026/01/26 2,058 2,064 2,025 2,031 899,100
2026/01/23 2,063 2,082 2,057 2,075 660,500
2026/01/22 2,060 2,076 2,044 2,070 788,000
2026/01/21 2,002 2,052 2,002 2,042 716,800
2026/01/20 2,045 2,069 2,023 2,052 1,015,300
2026/01/19 2,034 2,038 1,984 2,007 640,600
2026/01/16 2,006 2,047 2,001 2,039 965,200
2026/01/15 1,956 2,012 1,951 2,005 1,055,600
2026/01/14 1,937 1,968 1,927 1,949 849,400
2026/01/13 1,916 1,926 1,903 1,918 1,047,900
2026/01/09 1,870 1,887 1,868 1,876 566,200
2026/01/08 1,863 1,903 1,862 1,871 889,600
2026/01/07 1,853 1,877 1,846 1,863 584,200
2026/01/06 1,822 1,881 1,821 1,871 870,000
2026/01/05 1,810 1,822 1,792 1,813 699,700

このページの先頭へ