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
2018/12/28 1,948 1,979 1,921 1,937 12,100
2018/12/27 1,900 1,978 1,897 1,978 15,800
2018/12/26 1,750 1,826 1,750 1,805 13,700
2018/12/25 1,704 1,807 1,704 1,746 29,200
2018/12/21 1,959 1,959 1,863 1,864 19,600
2018/12/20 1,970 2,009 1,961 1,985 17,000
2018/12/19 1,996 2,018 1,990 2,017 7,000
2018/12/18 2,005 2,016 1,983 2,011 10,000
2018/12/17 2,042 2,045 2,017 2,017 6,800
2018/12/14 2,047 2,082 2,028 2,071 16,800
2018/12/13 2,028 2,080 2,028 2,069 16,600
2018/12/12 1,959 2,029 1,959 2,020 16,000
2018/12/11 2,010 2,010 1,950 1,951 20,600
2018/12/10 1,999 1,999 1,985 1,990 8,800
2018/12/07 2,025 2,027 1,996 2,008 8,800
2018/12/06 2,030 2,048 2,018 2,019 11,500
2018/12/05 2,035 2,059 2,027 2,037 7,500
2018/12/04 2,100 2,108 2,047 2,047 7,500
2018/12/03 2,094 2,108 2,060 2,108 12,100
2018/11/30 2,052 2,098 2,052 2,095 9,400
2018/11/29 2,058 2,069 2,045 2,052 6,900
2018/11/28 2,030 2,072 2,030 2,058 12,100
2018/11/27 2,023 2,045 2,012 2,030 16,100
2018/11/26 2,008 2,028 2,008 2,022 5,400
2018/11/22 2,002 2,017 2,000 2,009 7,000
2018/11/21 2,001 2,019 2,000 2,005 11,000
2018/11/20 2,016 2,025 2,003 2,006 7,400
2018/11/19 2,017 2,046 2,017 2,024 6,200
2018/11/16 2,040 2,049 2,016 2,016 11,300
2018/11/15 2,013 2,064 2,012 2,060 7,900
2018/11/14 2,057 2,061 2,031 2,031 19,900
2018/11/13 2,107 2,118 2,035 2,037 16,700
2018/11/12 2,148 2,163 2,116 2,157 9,500
2018/11/09 2,153 2,171 2,146 2,152 6,400
2018/11/08 2,142 2,179 2,141 2,169 9,900
2018/11/07 2,125 2,175 2,102 2,125 16,700
2018/11/06 2,108 2,140 2,095 2,126 14,500
2018/11/05 2,083 2,139 2,083 2,119 8,100
2018/11/02 2,112 2,145 2,105 2,124 20,600
2018/11/01 2,073 2,119 2,032 2,114 13,100
2018/10/31 2,076 2,100 2,059 2,073 14,700
2018/10/30 1,995 2,077 1,995 2,076 41,000
2018/10/29 2,029 2,070 2,010 2,015 17,100
2018/10/26 2,060 2,079 2,028 2,033 15,600
2018/10/25 2,078 2,090 2,043 2,052 19,200
2018/10/24 2,100 2,118 2,044 2,113 38,800
2018/10/23 2,037 2,057 2,001 2,014 29,200
2018/10/22 2,047 2,063 2,008 2,057 20,000
2018/10/19 2,057 2,084 2,051 2,074 11,700
2018/10/18 2,080 2,118 2,071 2,098 13,800
2018/10/17 2,070 2,090 2,070 2,087 7,100
2018/10/16 2,046 2,065 2,035 2,060 9,100
2018/10/15 2,055 2,065 2,030 2,046 18,800
2018/10/12 2,054 2,061 2,036 2,044 16,600
2018/10/11 2,053 2,095 2,046 2,054 20,100
2018/10/10 2,088 2,113 2,053 2,097 12,700
2018/10/09 2,146 2,147 2,075 2,079 13,800
2018/10/05 2,141 2,165 2,139 2,139 5,400
2018/10/04 2,162 2,167 2,127 2,141 6,000
2018/10/03 2,175 2,183 2,163 2,164 4,700
2018/10/02 2,203 2,209 2,174 2,174 8,900
2018/10/01 2,172 2,208 2,172 2,203 7,000
2018/09/28 2,218 2,228 2,188 2,210 12,400
2018/09/27 2,242 2,242 2,197 2,201 8,500
2018/09/26 2,253 2,253 2,204 2,244 9,700
2018/09/25 2,187 2,266 2,184 2,264 17,800
2018/09/21 2,188 2,196 2,152 2,176 13,800
2018/09/20 2,168 2,175 2,153 2,175 10,700
2018/09/19 2,190 2,190 2,146 2,166 14,700
2018/09/18 2,104 2,166 2,104 2,155 13,300
2018/09/14 2,047 2,128 2,047 2,116 18,600
2018/09/13 2,050 2,077 2,050 2,077 6,800
2018/09/12 2,050 2,073 2,027 2,046 8,800
2018/09/11 2,057 2,072 2,031 2,057 9,000
2018/09/10 2,051 2,062 2,031 2,044 7,700
2018/09/07 2,040 2,040 2,022 2,035 5,700
2018/09/06 2,054 2,054 2,023 2,039 7,400
2018/09/05 2,040 2,056 2,040 2,048 8,600
2018/09/04 2,046 2,056 2,040 2,040 12,500
2018/09/03 2,104 2,104 2,053 2,065 6,200
2018/08/31 2,120 2,121 2,099 2,104 6,500
2018/08/30 2,110 2,128 2,087 2,128 11,200
2018/08/29 2,129 2,129 2,101 2,102 6,600
2018/08/28 2,100 2,129 2,090 2,122 6,000
2018/08/27 2,098 2,121 2,083 2,100 10,900
2018/08/24 2,095 2,099 2,091 2,097 3,300
2018/08/23 2,094 2,108 2,089 2,094 3,700
2018/08/22 2,083 2,105 2,071 2,094 4,900
2018/08/21 2,134 2,134 2,086 2,086 8,600
2018/08/20 2,148 2,152 2,123 2,125 4,100
2018/08/17 2,126 2,163 2,126 2,158 3,500
2018/08/16 2,092 2,124 2,078 2,115 11,700
2018/08/15 2,100 2,123 2,100 2,112 5,400
2018/08/14 2,101 2,115 2,100 2,110 14,800
2018/08/13 2,132 2,141 2,111 2,113 11,600
2018/08/10 2,188 2,188 2,133 2,150 14,100
2018/08/09 2,188 2,204 2,170 2,188 15,000
2018/08/08 2,198 2,207 2,161 2,170 8,000
2018/08/07 2,183 2,209 2,160 2,199 6,000
2018/08/06 2,197 2,206 2,170 2,182 20,500
2018/08/03 2,268 2,268 2,170 2,195 17,300
2018/08/02 2,276 2,276 2,239 2,253 12,000
2018/08/01 2,302 2,302 2,263 2,263 10,600
2018/07/31 2,333 2,333 2,280 2,290 7,800
2018/07/30 2,320 2,328 2,290 2,307 9,100
2018/07/27 2,316 2,326 2,304 2,318 11,300
2018/07/26 2,307 2,316 2,288 2,299 12,100
2018/07/25 2,299 2,299 2,278 2,285 7,900
2018/07/24 2,305 2,333 2,288 2,299 12,000
2018/07/23 2,294 2,317 2,271 2,299 28,300
2018/07/20 2,291 2,341 2,291 2,294 42,700
2018/07/19 2,401 2,420 2,310 2,341 206,100
2018/07/18 2,200 2,261 2,190 2,255 74,100
2018/07/17 2,105 2,155 2,102 2,147 15,500
2018/07/13 2,057 2,098 2,051 2,091 9,600
2018/07/12 2,051 2,066 2,046 2,058 7,400
2018/07/11 2,055 2,055 2,018 2,050 18,900
2018/07/10 2,034 2,057 2,017 2,041 12,500
2018/07/09 2,012 2,030 2,000 2,017 12,400
2018/07/06 2,003 2,011 1,997 2,011 9,000
2018/07/05 2,019 2,019 1,992 1,996 16,400
2018/07/04 2,008 2,029 2,008 2,020 9,100
2018/07/03 2,051 2,053 2,014 2,021 12,300
2018/07/02 2,046 2,102 2,041 2,050 14,300
2018/06/29 2,034 2,050 2,013 2,047 9,400
2018/06/28 2,060 2,060 2,015 2,043 11,700
2018/06/27 2,014 2,058 2,014 2,042 9,200
2018/06/26 2,004 2,036 2,004 2,035 14,300
2018/06/25 2,027 2,030 2,003 2,008 27,400
2018/06/22 2,052 2,053 2,016 2,027 25,600
2018/06/21 2,081 2,084 2,053 2,056 12,200
2018/06/20 2,081 2,081 2,053 2,071 22,300
2018/06/19 2,110 2,117 2,061 2,068 18,500
2018/06/18 2,172 2,172 2,103 2,110 25,500
2018/06/15 2,212 2,217 2,154 2,154 27,300
2018/06/14 2,221 2,230 2,203 2,207 18,900
2018/06/13 2,232 2,246 2,220 2,229 7,700
2018/06/12 2,249 2,249 2,221 2,231 12,400
2018/06/11 2,253 2,255 2,230 2,233 10,100
2018/06/08 2,210 2,246 2,210 2,245 15,100
2018/06/07 2,222 2,228 2,212 2,225 11,300
2018/06/06 2,222 2,244 2,205 2,211 17,400
2018/06/05 2,245 2,249 2,212 2,220 17,900
2018/06/04 2,240 2,281 2,240 2,243 10,800
2018/06/01 2,257 2,275 2,237 2,243 16,100
2018/05/31 2,265 2,273 2,239 2,257 14,700
2018/05/30 2,214 2,247 2,205 2,239 19,400
2018/05/29 2,244 2,266 2,237 2,243 15,000
2018/05/28 2,259 2,270 2,235 2,243 18,400
2018/05/25 2,275 2,282 2,250 2,259 14,300
2018/05/24 2,290 2,317 2,257 2,275 18,700
2018/05/23 2,279 2,298 2,261 2,276 27,300
2018/05/22 2,315 2,316 2,274 2,282 26,100
2018/05/21 2,344 2,344 2,295 2,305 18,100
2018/05/18 2,368 2,368 2,327 2,337 17,900
2018/05/17 2,382 2,393 2,361 2,367 13,700
2018/05/16 2,410 2,441 2,369 2,380 13,700
2018/05/15 2,420 2,420 2,402 2,410 9,800
2018/05/14 2,440 2,440 2,409 2,418 17,000
2018/05/11 2,421 2,443 2,421 2,440 9,500
2018/05/10 2,436 2,457 2,412 2,420 17,500
2018/05/09 2,445 2,445 2,415 2,421 15,500
2018/05/08 2,397 2,426 2,397 2,426 21,600
2018/05/07 2,355 2,374 2,354 2,367 9,800
2018/05/02 2,348 2,362 2,348 2,360 13,500
2018/05/01 2,383 2,383 2,330 2,345 23,600
2018/04/27 2,387 2,402 2,371 2,384 14,600
2018/04/26 2,410 2,426 2,381 2,395 25,100
2018/04/25 2,417 2,491 2,400 2,420 27,900
2018/04/24 2,394 2,415 2,357 2,367 19,700
2018/04/23 2,427 2,427 2,330 2,344 26,700
2018/04/20 2,441 2,463 2,377 2,377 27,400
2018/04/19 2,375 2,437 2,366 2,392 34,700
2018/04/18 2,290 2,370 2,290 2,343 63,600
2018/04/17 2,349 2,495 2,278 2,281 104,400
2018/04/16 2,690 2,690 2,601 2,649 16,300
2018/04/13 2,697 2,697 2,661 2,688 16,600
2018/04/12 2,770 2,772 2,664 2,689 13,900
2018/04/11 2,800 2,800 2,768 2,768 10,300
2018/04/10 2,809 2,809 2,790 2,808 10,300
2018/04/09 2,797 2,812 2,763 2,811 11,900
2018/04/06 2,802 2,813 2,799 2,801 7,500
2018/04/05 2,792 2,820 2,785 2,801 10,800
2018/04/04 2,793 2,808 2,788 2,805 9,400
2018/04/03 2,774 2,824 2,760 2,793 19,500
2018/04/02 2,826 2,838 2,812 2,821 7,000
2018/03/30 2,814 2,825 2,792 2,807 9,500
2018/03/29 2,786 2,820 2,781 2,814 22,000
2018/03/28 2,732 2,770 2,726 2,768 10,600
2018/03/27 2,727 2,790 2,727 2,790 17,000
2018/03/26 2,660 2,703 2,629 2,702 21,500
2018/03/23 2,701 2,734 2,660 2,673 22,200
2018/03/22 2,730 2,789 2,728 2,788 25,300
2018/03/20 2,720 2,748 2,718 2,734 16,900
2018/03/19 2,740 2,748 2,701 2,744 16,100
2018/03/16 2,709 2,742 2,689 2,739 39,700
2018/03/15 2,692 2,700 2,655 2,660 18,900
2018/03/14 2,634 2,700 2,634 2,700 26,900
2018/03/13 2,614 2,646 2,593 2,645 13,500
2018/03/12 2,633 2,633 2,594 2,621 13,000
2018/03/09 2,678 2,681 2,607 2,627 36,300
2018/03/08 2,674 2,674 2,659 2,669 19,600
2018/03/07 2,643 2,670 2,643 2,669 22,700
2018/03/06 2,639 2,677 2,639 2,665 28,000
2018/03/05 2,613 2,635 2,602 2,628 21,400
2018/03/02 2,607 2,634 2,599 2,633 16,700
2018/03/01 2,618 2,653 2,610 2,644 22,900
2018/02/28 2,630 2,644 2,610 2,617 14,100
2018/02/27 2,610 2,653 2,610 2,653 25,200
2018/02/26 2,620 2,620 2,586 2,603 15,000
2018/02/23 2,600 2,603 2,574 2,603 20,100
2018/02/22 2,595 2,600 2,545 2,599 19,500
2018/02/21 2,519 2,591 2,493 2,591 45,400
2018/02/20 2,509 2,520 2,502 2,515 17,900
2018/02/19 2,440 2,513 2,440 2,511 14,400
2018/02/16 2,433 2,445 2,430 2,430 9,000
2018/02/15 2,437 2,446 2,411 2,432 16,600
2018/02/14 2,412 2,448 2,400 2,437 16,300
2018/02/13 2,418 2,418 2,319 2,409 29,300
2018/02/09 2,306 2,408 2,306 2,395 20,100
2018/02/08 2,342 2,387 2,342 2,371 11,000
2018/02/07 2,359 2,423 2,332 2,334 23,000
2018/02/06 2,439 2,439 2,259 2,339 42,500
2018/02/05 2,465 2,497 2,455 2,474 15,600
2018/02/02 2,501 2,518 2,481 2,511 23,700
2018/02/01 2,488 2,503 2,470 2,503 13,400
2018/01/31 2,453 2,497 2,453 2,480 21,200
2018/01/30 2,480 2,496 2,477 2,492 21,100
2018/01/29 2,471 2,500 2,471 2,487 6,900
2018/01/26 2,459 2,484 2,458 2,472 10,600
2018/01/25 2,515 2,515 2,450 2,459 43,700
2018/01/24 2,450 2,525 2,446 2,514 49,100
2018/01/23 2,414 2,438 2,408 2,425 6,600
2018/01/22 2,388 2,414 2,384 2,404 7,200
2018/01/19 2,400 2,405 2,391 2,398 5,500
2018/01/18 2,409 2,417 2,385 2,392 14,600
2018/01/17 2,401 2,420 2,401 2,409 7,100
2018/01/16 2,393 2,424 2,393 2,409 14,000
2018/01/15 2,400 2,412 2,391 2,393 20,900
2018/01/12 2,421 2,421 2,406 2,412 7,800
2018/01/11 2,393 2,447 2,393 2,433 15,300
2018/01/10 2,414 2,418 2,392 2,401 10,000
2018/01/09 2,413 2,419 2,405 2,413 8,500
2018/01/05 2,428 2,428 2,402 2,412 7,600
2018/01/04 2,425 2,429 2,410 2,428 8,000

このページの先頭へ