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

小松ウオール工業(7949)の株価時系列情報

小松ウオール工業(7949)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
2015/12/30 2,042 2,073 2,042 2,073 9,400
2015/12/29 2,028 2,068 2,016 2,067 9,100
2015/12/28 1,992 2,035 1,992 2,028 8,800
2015/12/25 2,000 2,007 1,978 1,984 52,000
2015/12/24 2,001 2,055 2,001 2,002 20,300
2015/12/22 2,036 2,049 2,016 2,028 13,000
2015/12/21 2,055 2,055 2,030 2,036 12,100
2015/12/18 2,073 2,093 2,050 2,067 10,200
2015/12/17 2,090 2,115 2,074 2,088 26,100
2015/12/16 2,062 2,075 2,046 2,075 8,900
2015/12/15 2,099 2,099 2,058 2,062 6,200
2015/12/14 2,080 2,100 2,070 2,082 11,000
2015/12/11 2,100 2,130 2,100 2,117 16,700
2015/12/10 2,147 2,150 2,117 2,131 13,300
2015/12/09 2,179 2,179 2,148 2,154 8,900
2015/12/08 2,174 2,180 2,146 2,179 11,000
2015/12/07 2,185 2,185 2,164 2,174 5,700
2015/12/04 2,180 2,188 2,162 2,179 11,700
2015/12/03 2,200 2,209 2,193 2,197 9,100
2015/12/02 2,225 2,225 2,189 2,212 13,900
2015/12/01 2,207 2,230 2,202 2,225 8,800
2015/11/30 2,217 2,230 2,181 2,221 7,800
2015/11/27 2,240 2,240 2,222 2,226 6,000
2015/11/26 2,249 2,250 2,226 2,240 11,200
2015/11/25 2,250 2,256 2,221 2,230 11,500
2015/11/24 2,218 2,254 2,213 2,254 16,500
2015/11/20 2,209 2,228 2,195 2,218 12,300
2015/11/19 2,215 2,215 2,188 2,209 9,600
2015/11/18 2,202 2,218 2,161 2,177 9,200
2015/11/17 2,130 2,217 2,130 2,198 28,000
2015/11/16 2,096 2,146 2,096 2,128 8,700
2015/11/13 2,150 2,170 2,135 2,142 5,900
2015/11/12 2,177 2,178 2,156 2,175 7,000
2015/11/11 2,121 2,186 2,121 2,177 22,000
2015/11/10 2,101 2,139 2,100 2,137 10,200
2015/11/09 2,090 2,141 2,089 2,113 20,200
2015/11/06 2,071 2,094 2,071 2,090 15,200
2015/11/05 2,048 2,071 2,040 2,071 15,800
2015/11/04 2,032 2,057 2,031 2,034 13,300
2015/11/02 2,022 2,032 2,003 2,031 23,900
2015/10/30 2,029 2,037 2,019 2,022 11,300
2015/10/29 2,031 2,049 2,019 2,019 35,900
2015/10/28 2,044 2,045 2,018 2,044 22,000
2015/10/27 2,049 2,049 2,020 2,020 11,300
2015/10/26 2,035 2,046 2,032 2,035 17,500
2015/10/23 2,050 2,062 2,028 2,034 18,400
2015/10/22 2,026 2,070 2,016 2,028 27,300
2015/10/21 2,000 2,028 1,998 2,025 30,300
2015/10/20 2,060 2,069 1,995 2,018 83,000
2015/10/19 2,165 2,184 2,157 2,173 7,800
2015/10/16 2,185 2,191 2,159 2,175 9,600
2015/10/15 2,104 2,168 2,104 2,166 7,200
2015/10/14 2,130 2,160 2,109 2,141 12,100
2015/10/13 2,150 2,172 2,123 2,143 19,600
2015/10/09 2,067 2,139 2,067 2,132 20,000
2015/10/08 2,075 2,085 2,053 2,067 5,600
2015/10/07 2,085 2,091 2,050 2,075 11,400
2015/10/06 2,097 2,109 2,084 2,089 10,100
2015/10/05 2,095 2,095 2,062 2,085 9,500
2015/10/02 2,037 2,077 2,031 2,075 6,300
2015/10/01 2,051 2,085 2,027 2,044 9,500
2015/09/30 2,021 2,077 2,014 2,039 8,200
2015/09/29 2,053 2,060 2,005 2,005 13,100
2015/09/28 2,108 2,108 2,033 2,078 9,400
2015/09/25 2,074 2,106 2,072 2,106 10,300
2015/09/24 2,099 2,111 2,056 2,065 22,600
2015/09/18 2,061 2,072 2,055 2,068 12,100
2015/09/17 2,089 2,090 2,021 2,087 6,600
2015/09/16 2,055 2,072 1,984 2,058 17,600
2015/09/15 2,035 2,060 2,024 2,039 9,900
2015/09/14 2,025 2,051 2,025 2,032 13,000
2015/09/11 1,998 2,025 1,998 2,023 17,600
2015/09/10 2,000 2,035 1,975 1,998 26,000
2015/09/09 1,977 2,043 1,977 2,042 22,200
2015/09/08 1,976 1,998 1,954 1,955 10,300
2015/09/07 1,979 1,981 1,940 1,970 18,500
2015/09/04 2,044 2,065 1,990 2,000 21,300
2015/09/03 2,063 2,109 2,042 2,044 11,600
2015/09/02 2,049 2,088 2,021 2,051 22,400
2015/09/01 2,131 2,154 2,077 2,079 27,600
2015/08/31 2,131 2,149 2,131 2,148 9,800
2015/08/28 2,126 2,150 2,115 2,129 20,900
2015/08/27 2,095 2,139 2,095 2,112 10,100
2015/08/26 2,010 2,106 2,003 2,094 25,700
2015/08/25 2,008 2,150 1,990 2,060 35,100
2015/08/24 2,210 2,213 2,123 2,128 34,400
2015/08/21 2,250 2,284 2,220 2,243 23,600
2015/08/20 2,320 2,326 2,280 2,282 15,600
2015/08/19 2,306 2,350 2,275 2,342 33,100
2015/08/18 2,320 2,358 2,306 2,308 19,700
2015/08/17 2,355 2,365 2,340 2,350 14,700
2015/08/14 2,366 2,382 2,350 2,361 10,300
2015/08/13 2,340 2,386 2,332 2,382 31,200
2015/08/12 2,341 2,387 2,341 2,355 31,800
2015/08/11 2,365 2,396 2,365 2,386 38,400
2015/08/10 2,334 2,364 2,333 2,363 25,900
2015/08/07 2,282 2,337 2,282 2,333 26,900
2015/08/06 2,251 2,304 2,251 2,287 25,300
2015/08/05 2,230 2,268 2,223 2,248 17,200
2015/08/04 2,268 2,281 2,239 2,250 20,300
2015/08/03 2,294 2,296 2,264 2,272 20,700
2015/07/31 2,296 2,300 2,267 2,293 44,400
2015/07/30 2,223 2,255 2,223 2,246 23,600
2015/07/29 2,210 2,233 2,195 2,222 19,300
2015/07/28 2,214 2,228 2,192 2,210 40,700
2015/07/27 2,262 2,269 2,240 2,240 40,100
2015/07/24 2,300 2,307 2,267 2,268 77,500
2015/07/23 2,286 2,316 2,278 2,292 140,900
2015/07/22 2,407 2,422 2,375 2,401 42,200
2015/07/21 2,417 2,432 2,411 2,418 20,600
2015/07/17 2,426 2,426 2,403 2,417 19,300
2015/07/16 2,410 2,429 2,404 2,426 13,600
2015/07/15 2,429 2,429 2,404 2,429 23,000
2015/07/14 2,400 2,430 2,390 2,407 23,700
2015/07/13 2,361 2,391 2,352 2,373 23,400
2015/07/10 2,331 2,344 2,302 2,323 30,500
2015/07/09 2,336 2,350 2,287 2,346 40,100
2015/07/08 2,400 2,433 2,386 2,386 43,800
2015/07/07 2,400 2,421 2,400 2,409 17,400
2015/07/06 2,412 2,419 2,399 2,399 27,500
2015/07/03 2,432 2,439 2,410 2,425 22,100
2015/07/02 2,440 2,444 2,430 2,430 33,400
2015/07/01 2,430 2,451 2,430 2,442 13,500
2015/06/30 2,420 2,437 2,410 2,430 27,600
2015/06/29 2,431 2,447 2,420 2,426 26,100
2015/06/26 2,475 2,475 2,451 2,454 19,800
2015/06/25 2,485 2,498 2,465 2,488 17,800
2015/06/24 2,465 2,498 2,450 2,485 21,800
2015/06/23 2,478 2,478 2,457 2,465 31,100
2015/06/22 2,445 2,459 2,442 2,458 21,700
2015/06/19 2,443 2,455 2,441 2,445 22,600
2015/06/18 2,444 2,457 2,443 2,443 18,300
2015/06/17 2,483 2,490 2,441 2,444 49,100
2015/06/16 2,490 2,495 2,481 2,490 13,800
2015/06/15 2,490 2,497 2,480 2,485 26,800
2015/06/12 2,496 2,504 2,490 2,494 21,500
2015/06/11 2,501 2,506 2,489 2,491 23,400
2015/06/10 2,516 2,518 2,486 2,497 28,300
2015/06/09 2,515 2,531 2,501 2,501 19,100
2015/06/08 2,506 2,523 2,500 2,519 23,600
2015/06/05 2,506 2,515 2,500 2,506 35,000
2015/06/04 2,519 2,524 2,506 2,508 14,100
2015/06/03 2,513 2,523 2,502 2,519 18,300
2015/06/02 2,525 2,525 2,509 2,513 12,600
2015/06/01 2,509 2,525 2,509 2,525 15,300
2015/05/29 2,511 2,524 2,503 2,506 21,800
2015/05/28 2,521 2,521 2,509 2,511 21,500
2015/05/27 2,530 2,530 2,498 2,502 45,400
2015/05/26 2,522 2,537 2,514 2,531 27,900
2015/05/25 2,492 2,523 2,492 2,522 26,700
2015/05/22 2,500 2,505 2,491 2,498 39,500
2015/05/21 2,528 2,528 2,500 2,500 34,500
2015/05/20 2,523 2,534 2,510 2,513 22,500
2015/05/19 2,513 2,532 2,513 2,523 16,700
2015/05/18 2,515 2,528 2,506 2,512 34,100
2015/05/15 2,524 2,536 2,509 2,510 34,100
2015/05/14 2,522 2,539 2,522 2,532 22,200
2015/05/13 2,556 2,575 2,541 2,547 23,800
2015/05/12 2,563 2,595 2,561 2,568 17,600
2015/05/11 2,585 2,595 2,565 2,581 23,600
2015/05/08 2,550 2,595 2,550 2,588 39,000
2015/05/07 2,550 2,559 2,539 2,553 29,800
2015/05/01 2,544 2,559 2,540 2,550 16,700
2015/04/30 2,552 2,579 2,548 2,576 35,300
2015/04/28 2,550 2,562 2,546 2,557 27,800
2015/04/27 2,541 2,552 2,521 2,550 28,300
2015/04/24 2,535 2,559 2,527 2,552 57,500
2015/04/23 2,510 2,550 2,503 2,535 141,600
2015/04/22 2,569 2,609 2,550 2,609 58,900
2015/04/21 2,532 2,573 2,505 2,522 45,400
2015/04/20 2,553 2,555 2,517 2,521 38,000
2015/04/17 2,610 2,610 2,556 2,557 26,700
2015/04/16 2,595 2,620 2,577 2,600 29,800
2015/04/15 2,560 2,583 2,560 2,565 17,000
2015/04/14 2,525 2,559 2,524 2,558 16,900
2015/04/13 2,538 2,538 2,523 2,525 26,400
2015/04/10 2,541 2,544 2,521 2,532 17,800
2015/04/09 2,530 2,545 2,530 2,538 17,000
2015/04/08 2,528 2,532 2,515 2,517 28,400
2015/04/07 2,527 2,542 2,522 2,527 11,800
2015/04/06 2,525 2,540 2,519 2,526 10,600
2015/04/03 2,546 2,565 2,520 2,528 14,900
2015/04/02 2,509 2,546 2,507 2,535 13,200
2015/04/01 2,510 2,521 2,497 2,509 15,700
2015/03/31 2,540 2,560 2,513 2,513 10,200
2015/03/30 2,542 2,558 2,513 2,518 25,200
2015/03/27 2,565 2,605 2,542 2,548 26,000
2015/03/26 2,602 2,612 2,588 2,608 21,000
2015/03/25 2,625 2,632 2,609 2,616 13,400
2015/03/24 2,638 2,638 2,607 2,610 26,400
2015/03/23 2,620 2,638 2,619 2,634 15,800
2015/03/20 2,598 2,610 2,587 2,591 13,600
2015/03/19 2,610 2,630 2,576 2,594 23,800
2015/03/18 2,621 2,638 2,606 2,614 21,100
2015/03/17 2,623 2,635 2,620 2,621 31,400
2015/03/16 2,604 2,622 2,594 2,612 33,300
2015/03/13 2,529 2,568 2,515 2,554 38,800
2015/03/12 2,527 2,539 2,502 2,502 23,000
2015/03/11 2,506 2,513 2,502 2,504 7,700
2015/03/10 2,515 2,542 2,507 2,515 15,300
2015/03/09 2,501 2,520 2,495 2,515 19,100
2015/03/06 2,523 2,529 2,510 2,517 19,600
2015/03/05 2,515 2,545 2,515 2,522 10,500
2015/03/04 2,532 2,548 2,509 2,515 14,700
2015/03/03 2,532 2,567 2,532 2,532 17,100
2015/03/02 2,547 2,560 2,530 2,531 16,000
2015/02/27 2,580 2,580 2,542 2,549 21,700
2015/02/26 2,571 2,584 2,555 2,569 18,700
2015/02/25 2,597 2,597 2,573 2,580 11,400
2015/02/24 2,580 2,599 2,563 2,585 15,800
2015/02/23 2,584 2,598 2,559 2,581 33,200
2015/02/20 2,546 2,575 2,546 2,569 27,000
2015/02/19 2,505 2,549 2,505 2,546 28,300
2015/02/18 2,517 2,533 2,503 2,505 28,000
2015/02/17 2,524 2,533 2,494 2,517 19,100
2015/02/16 2,542 2,542 2,490 2,513 32,800
2015/02/13 2,540 2,540 2,519 2,526 26,300
2015/02/12 2,541 2,545 2,520 2,530 19,100
2015/02/10 2,515 2,519 2,495 2,518 13,700
2015/02/09 2,501 2,513 2,479 2,487 9,900
2015/02/06 2,459 2,481 2,455 2,477 16,700
2015/02/05 2,477 2,492 2,451 2,451 16,100
2015/02/04 2,476 2,516 2,470 2,477 22,300
2015/02/03 2,525 2,525 2,474 2,474 33,500
2015/02/02 2,502 2,512 2,492 2,492 21,400
2015/01/30 2,513 2,527 2,502 2,505 21,800
2015/01/29 2,525 2,533 2,512 2,513 23,000
2015/01/28 2,527 2,545 2,526 2,527 38,100
2015/01/27 2,524 2,542 2,523 2,526 27,300
2015/01/26 2,516 2,539 2,510 2,517 29,400
2015/01/23 2,604 2,613 2,516 2,516 79,300
2015/01/22 2,680 2,707 2,601 2,604 44,800
2015/01/21 2,694 2,694 2,645 2,653 12,800
2015/01/20 2,677 2,677 2,655 2,675 16,300
2015/01/19 2,630 2,645 2,614 2,632 10,100
2015/01/16 2,650 2,650 2,608 2,636 24,200
2015/01/15 2,645 2,683 2,645 2,677 15,400
2015/01/14 2,670 2,707 2,665 2,676 14,000
2015/01/13 2,651 2,678 2,622 2,664 24,700
2015/01/09 2,680 2,716 2,678 2,707 13,500
2015/01/08 2,691 2,701 2,675 2,683 15,800
2015/01/07 2,658 2,717 2,655 2,687 14,900
2015/01/06 2,750 2,750 2,691 2,692 14,900
2015/01/05 2,769 2,791 2,764 2,771 11,500

このページの先頭へ