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
2020/12/30 1,767 1,767 1,732 1,745 6,200
2020/12/29 1,742 1,760 1,742 1,755 8,800
2020/12/28 1,750 1,760 1,734 1,742 12,600
2020/12/25 1,740 1,750 1,730 1,750 10,400
2020/12/24 1,750 1,754 1,730 1,745 7,200
2020/12/23 1,743 1,744 1,725 1,739 6,400
2020/12/22 1,724 1,746 1,719 1,746 14,900
2020/12/21 1,749 1,749 1,725 1,731 9,800
2020/12/18 1,732 1,741 1,726 1,738 10,300
2020/12/17 1,733 1,741 1,722 1,732 12,200
2020/12/16 1,734 1,745 1,722 1,740 13,900
2020/12/15 1,760 1,765 1,740 1,740 8,600
2020/12/14 1,788 1,793 1,754 1,759 17,900
2020/12/11 1,794 1,794 1,754 1,788 37,900
2020/12/10 1,721 1,758 1,721 1,758 14,300
2020/12/09 1,732 1,732 1,721 1,729 8,900
2020/12/08 1,713 1,725 1,710 1,722 11,900
2020/12/07 1,720 1,723 1,711 1,711 11,200
2020/12/04 1,729 1,734 1,717 1,719 13,000
2020/12/03 1,718 1,745 1,718 1,729 9,700
2020/12/02 1,759 1,759 1,717 1,717 8,400
2020/12/01 1,742 1,759 1,718 1,746 12,000
2020/11/30 1,757 1,758 1,738 1,742 13,400
2020/11/27 1,767 1,773 1,720 1,770 12,000
2020/11/26 1,748 1,773 1,733 1,767 8,100
2020/11/25 1,750 1,750 1,730 1,730 11,400
2020/11/24 1,757 1,757 1,722 1,722 7,700
2020/11/20 1,721 1,729 1,713 1,722 7,100
2020/11/19 1,728 1,742 1,721 1,726 12,400
2020/11/18 1,728 1,741 1,728 1,735 13,900
2020/11/17 1,750 1,750 1,719 1,731 10,300
2020/11/16 1,730 1,750 1,724 1,731 8,800
2020/11/13 1,741 1,751 1,725 1,725 7,400
2020/11/12 1,790 1,790 1,750 1,751 6,200
2020/11/11 1,791 1,791 1,768 1,781 11,600
2020/11/10 1,762 1,779 1,750 1,761 15,600
2020/11/09 1,751 1,752 1,732 1,747 5,300
2020/11/06 1,754 1,758 1,736 1,746 6,500
2020/11/05 1,722 1,756 1,706 1,754 8,500
2020/11/04 1,724 1,730 1,711 1,720 9,600
2020/11/02 1,695 1,713 1,685 1,701 12,300
2020/10/30 1,710 1,710 1,684 1,695 8,700
2020/10/29 1,718 1,718 1,673 1,710 11,900
2020/10/28 1,707 1,728 1,690 1,722 8,900
2020/10/27 1,702 1,748 1,650 1,718 15,900
2020/10/26 1,718 1,722 1,705 1,710 6,800
2020/10/23 1,725 1,756 1,717 1,718 12,200
2020/10/22 1,713 1,788 1,708 1,725 19,500
2020/10/21 1,718 1,738 1,711 1,713 9,400
2020/10/20 1,751 1,751 1,718 1,718 6,400
2020/10/19 1,735 1,751 1,720 1,749 12,100
2020/10/16 1,742 1,758 1,731 1,731 7,600
2020/10/15 1,751 1,757 1,741 1,750 9,700
2020/10/14 1,778 1,783 1,751 1,751 9,800
2020/10/13 1,806 1,806 1,775 1,788 4,400
2020/10/12 1,800 1,800 1,780 1,788 6,200
2020/10/09 1,801 1,801 1,782 1,791 4,000
2020/10/08 1,818 1,818 1,793 1,802 7,400
2020/10/07 1,789 1,823 1,769 1,823 11,000
2020/10/06 1,809 1,809 1,786 1,789 5,800
2020/10/05 1,752 1,802 1,746 1,799 5,300
2020/10/02 1,792 1,795 1,753 1,765 12,000
2020/09/30 1,866 1,866 1,793 1,795 19,100
2020/09/29 1,813 1,868 1,813 1,866 18,900
2020/09/28 1,843 1,850 1,819 1,850 19,200
2020/09/25 1,825 1,849 1,804 1,809 19,500
2020/09/24 1,834 1,849 1,826 1,829 9,900
2020/09/23 1,802 1,850 1,802 1,850 7,900
2020/09/18 1,816 1,849 1,804 1,836 11,500
2020/09/17 1,839 1,839 1,802 1,826 7,400
2020/09/16 1,806 1,830 1,789 1,830 11,600
2020/09/15 1,815 1,815 1,785 1,806 8,100
2020/09/14 1,799 1,816 1,799 1,816 7,800
2020/09/11 1,800 1,800 1,777 1,796 21,800
2020/09/10 1,770 1,780 1,761 1,780 9,500
2020/09/09 1,737 1,771 1,737 1,771 11,400
2020/09/08 1,772 1,772 1,731 1,762 8,300
2020/09/07 1,716 1,812 1,716 1,732 22,500
2020/09/04 1,724 1,736 1,711 1,722 4,500
2020/09/03 1,733 1,744 1,727 1,737 9,100
2020/09/02 1,739 1,739 1,715 1,727 3,100
2020/09/01 1,723 1,729 1,708 1,729 5,700
2020/08/31 1,708 1,737 1,704 1,706 3,500
2020/08/28 1,726 1,738 1,690 1,709 12,800
2020/08/27 1,739 1,739 1,717 1,726 5,600
2020/08/26 1,741 1,741 1,720 1,733 3,000
2020/08/25 1,719 1,730 1,707 1,730 6,200
2020/08/24 1,759 1,759 1,712 1,713 4,300
2020/08/21 1,707 1,721 1,707 1,719 9,100
2020/08/20 1,741 1,741 1,712 1,713 3,800
2020/08/19 1,753 1,753 1,730 1,735 7,700
2020/08/18 1,774 1,774 1,751 1,758 8,300
2020/08/17 1,750 1,771 1,749 1,771 9,400
2020/08/14 1,766 1,769 1,745 1,746 5,500
2020/08/13 1,762 1,766 1,741 1,760 9,000
2020/08/12 1,763 1,766 1,745 1,762 8,700
2020/08/11 1,720 1,770 1,703 1,770 21,000
2020/08/07 1,678 1,691 1,672 1,680 7,400
2020/08/06 1,683 1,693 1,675 1,678 6,000
2020/08/05 1,687 1,698 1,670 1,698 7,700
2020/08/04 1,692 1,692 1,659 1,687 7,000
2020/08/03 1,659 1,677 1,655 1,663 11,800
2020/07/31 1,700 1,700 1,660 1,660 16,600
2020/07/30 1,710 1,760 1,694 1,740 26,700
2020/07/29 1,729 1,729 1,707 1,717 11,600
2020/07/28 1,737 1,756 1,722 1,722 12,500
2020/07/27 1,738 1,738 1,718 1,733 14,500
2020/07/22 1,740 1,763 1,731 1,732 25,800
2020/07/21 1,699 1,777 1,690 1,739 90,200
2020/07/20 1,802 1,902 1,745 1,849 52,700
2020/07/17 1,810 1,818 1,788 1,802 5,200
2020/07/16 1,811 1,823 1,797 1,799 7,400
2020/07/15 1,810 1,818 1,792 1,813 11,100
2020/07/14 1,808 1,810 1,786 1,802 6,300
2020/07/13 1,820 1,820 1,758 1,808 32,000
2020/07/10 1,741 1,757 1,732 1,740 13,100
2020/07/09 1,751 1,752 1,740 1,740 6,900
2020/07/08 1,754 1,760 1,744 1,744 6,000
2020/07/07 1,763 1,764 1,746 1,752 4,400
2020/07/06 1,775 1,775 1,740 1,763 5,500
2020/07/03 1,741 1,769 1,741 1,760 4,800
2020/07/02 1,767 1,778 1,740 1,740 17,600
2020/07/01 1,796 1,802 1,760 1,767 9,300
2020/06/30 1,837 1,839 1,795 1,795 6,500
2020/06/29 1,781 1,845 1,770 1,829 11,400
2020/06/26 1,768 1,785 1,759 1,783 8,400
2020/06/25 1,800 1,800 1,765 1,765 11,100
2020/06/24 1,831 1,831 1,806 1,806 2,000
2020/06/23 1,813 1,833 1,801 1,826 13,400
2020/06/22 1,810 1,813 1,785 1,811 9,200
2020/06/19 1,804 1,820 1,791 1,816 12,100
2020/06/18 1,802 1,809 1,783 1,809 8,200
2020/06/17 1,823 1,838 1,786 1,800 7,300
2020/06/16 1,780 1,820 1,780 1,811 15,600
2020/06/15 1,812 1,821 1,761 1,773 15,800
2020/06/12 1,800 1,817 1,771 1,794 20,900
2020/06/11 1,884 1,884 1,839 1,839 10,600
2020/06/10 1,903 1,914 1,878 1,889 15,100
2020/06/09 1,971 1,971 1,936 1,937 9,600
2020/06/08 1,950 1,961 1,933 1,948 12,200
2020/06/05 1,972 1,972 1,947 1,947 8,300
2020/06/04 1,942 1,972 1,931 1,972 11,900
2020/06/03 1,949 1,952 1,925 1,942 17,200
2020/06/02 1,959 1,959 1,920 1,937 11,300
2020/06/01 1,935 1,950 1,916 1,930 9,300
2020/05/29 1,950 1,972 1,910 1,935 16,700
2020/05/28 1,940 1,968 1,900 1,960 28,700
2020/05/27 1,910 1,937 1,905 1,933 15,800
2020/05/26 1,923 1,938 1,876 1,899 11,000
2020/05/25 1,901 1,911 1,867 1,883 8,100
2020/05/22 1,900 1,919 1,891 1,897 10,600
2020/05/21 1,886 1,945 1,886 1,895 15,900
2020/05/20 1,835 1,888 1,835 1,886 14,700
2020/05/19 1,819 1,861 1,819 1,833 14,600
2020/05/18 1,836 1,836 1,803 1,823 7,100
2020/05/15 1,833 1,846 1,781 1,836 10,000
2020/05/14 1,878 1,878 1,825 1,825 6,900
2020/05/13 1,847 1,884 1,843 1,880 6,100
2020/05/12 1,904 1,904 1,848 1,869 8,900
2020/05/11 1,889 1,905 1,860 1,884 24,700
2020/05/08 1,804 1,840 1,804 1,840 10,400
2020/05/07 1,829 1,829 1,775 1,794 8,400
2020/05/01 1,833 1,834 1,781 1,800 14,700
2020/04/30 1,841 1,875 1,788 1,807 30,200
2020/04/28 1,795 1,841 1,774 1,841 21,900
2020/04/27 1,790 1,790 1,759 1,780 14,700
2020/04/24 1,772 1,775 1,736 1,775 11,700
2020/04/23 1,769 1,776 1,720 1,774 10,100
2020/04/22 1,734 1,773 1,723 1,746 18,200
2020/04/21 1,735 1,773 1,713 1,770 13,600
2020/04/20 1,780 1,804 1,734 1,736 12,800
2020/04/17 1,792 1,854 1,767 1,773 18,400
2020/04/16 1,760 1,787 1,759 1,778 7,700
2020/04/15 1,803 1,803 1,755 1,765 11,800
2020/04/14 1,818 1,828 1,802 1,803 9,800
2020/04/13 1,867 1,867 1,805 1,825 15,000
2020/04/10 1,873 1,873 1,803 1,867 8,500
2020/04/09 1,864 1,864 1,809 1,854 15,600
2020/04/08 1,833 1,874 1,832 1,847 22,000
2020/04/07 1,831 1,856 1,769 1,855 21,500
2020/04/06 1,774 1,842 1,760 1,823 19,800
2020/04/03 1,774 1,812 1,728 1,776 15,000
2020/04/02 1,834 1,834 1,750 1,755 12,000
2020/04/01 1,939 1,963 1,865 1,874 11,000
2020/03/31 1,987 1,987 1,933 1,964 14,500
2020/03/30 2,070 2,070 1,898 1,987 26,200
2020/03/27 2,045 2,108 2,007 2,108 35,700
2020/03/26 1,901 2,016 1,883 2,014 23,900
2020/03/25 1,860 1,925 1,850 1,925 14,900
2020/03/24 1,776 1,844 1,755 1,842 19,900
2020/03/23 1,700 1,797 1,666 1,792 17,200
2020/03/19 1,736 1,749 1,655 1,665 14,400
2020/03/18 1,743 1,766 1,676 1,676 29,700
2020/03/17 1,568 1,741 1,554 1,728 24,700
2020/03/16 1,611 1,675 1,593 1,607 26,500
2020/03/13 1,581 1,641 1,532 1,609 42,100
2020/03/12 1,720 1,720 1,643 1,686 43,100
2020/03/11 1,758 1,765 1,724 1,738 12,500
2020/03/10 1,695 1,753 1,629 1,746 26,900
2020/03/09 1,761 1,825 1,708 1,735 41,900
2020/03/06 1,820 1,860 1,800 1,800 17,600
2020/03/05 1,896 1,899 1,847 1,869 15,700
2020/03/04 1,860 1,889 1,827 1,852 20,500
2020/03/03 1,970 1,984 1,884 1,884 19,200
2020/03/02 1,848 1,962 1,833 1,953 20,600
2020/02/28 1,932 1,938 1,882 1,888 31,000
2020/02/27 2,000 2,000 1,966 1,977 23,400
2020/02/26 1,979 2,057 1,953 2,005 28,100
2020/02/25 2,019 2,019 1,980 1,980 20,400
2020/02/21 2,073 2,075 2,057 2,065 8,700
2020/02/20 2,096 2,111 2,073 2,073 10,400
2020/02/19 2,125 2,129 2,090 2,090 10,000
2020/02/18 2,127 2,132 2,102 2,107 12,100
2020/02/17 2,155 2,170 2,108 2,108 17,300
2020/02/14 2,163 2,180 2,134 2,180 9,500
2020/02/13 2,163 2,169 2,135 2,163 9,700
2020/02/12 2,230 2,235 2,150 2,150 13,800
2020/02/10 2,170 2,226 2,159 2,211 14,100
2020/02/07 2,215 2,230 2,158 2,213 19,500
2020/02/06 2,173 2,207 2,172 2,199 19,800
2020/02/05 2,105 2,151 2,105 2,138 8,300
2020/02/04 2,071 2,114 2,068 2,104 7,900
2020/02/03 2,080 2,120 2,080 2,088 17,500
2020/01/31 2,114 2,158 2,114 2,153 14,500
2020/01/30 2,161 2,162 2,099 2,111 32,200
2020/01/29 2,237 2,240 2,162 2,165 38,400
2020/01/28 2,114 2,230 2,114 2,213 23,600
2020/01/27 2,104 2,178 2,104 2,178 16,300
2020/01/24 2,240 2,240 2,157 2,157 15,300
2020/01/23 2,254 2,254 2,212 2,219 9,600
2020/01/22 2,218 2,261 2,218 2,255 13,700
2020/01/21 2,185 2,218 2,171 2,212 9,600
2020/01/20 2,174 2,179 2,137 2,169 18,300
2020/01/17 2,150 2,190 2,130 2,171 22,400
2020/01/16 2,164 2,164 2,137 2,149 12,200
2020/01/15 2,204 2,213 2,169 2,172 19,700
2020/01/14 2,245 2,245 2,203 2,211 11,200
2020/01/10 2,249 2,253 2,215 2,217 9,800
2020/01/09 2,240 2,261 2,236 2,249 6,700
2020/01/08 2,264 2,264 2,212 2,230 18,500
2020/01/07 2,280 2,303 2,275 2,292 13,300
2020/01/06 2,269 2,280 2,248 2,280 12,700

このページの先頭へ