1. HOME >
  2. 株価時系列 >
  3. 6402 >
  4. 2023年

6402 兼松エンジニアリング(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,1721,1801,1711,1717001,171
2023-12-281,1781,1781,1751,1752,3001,175
2023-12-271,1651,1781,1531,1783,9001,178
2023-12-261,1661,1681,1661,1686001,168
2023-12-251,1651,1781,1641,1642,4001,164
2023-12-221,1691,1701,1601,1702,8001,170
2023-12-211,1771,1771,1771,1773001,177
2023-12-201,1811,1811,1721,1771,1001,177
2023-12-191,1801,1801,1791,1794001,179
2023-12-181,1801,1801,1801,1803001,180
2023-12-151,1811,1901,1801,1802,3001,180
2023-12-141,1811,1811,1811,1814001,181
2023-12-131,1811,1811,1811,1811001,181
2023-12-121,1791,1801,1791,1802001,180
2023-12-111,1791,1791,1791,1791,0001,179
2023-12-08---1,182-1,182
2023-12-071,1851,1851,1761,1821,6001,182
2023-12-061,1851,1881,1801,1882,8001,188
2023-12-051,1861,1861,1851,1852,0001,185
2023-12-041,2001,2001,1831,1914,3001,191
2023-12-011,1951,1951,1781,1901,0001,190
2023-11-301,1811,1951,1811,1952001,195
2023-11-291,1961,1961,1801,1801,7001,180
2023-11-281,1981,1981,1981,1981001,198
2023-11-271,1841,1841,1781,1781,6001,178
2023-11-241,1901,1901,1851,1906,2001,190
2023-11-221,1901,1901,1841,1905001,190
2023-11-211,1801,1801,1801,1801001,180
2023-11-201,1771,1801,1771,1805001,180
2023-11-171,1741,1771,1741,1774001,177
2023-11-161,1741,1741,1741,1744001,174
2023-11-151,1801,1801,1761,1762001,176
2023-11-141,1721,1801,1721,1805001,180
2023-11-131,1801,1801,1721,1723001,172
2023-11-10---1,180-1,180
2023-11-091,1801,1801,1801,1804001,180
2023-11-081,1901,1901,1791,1891,4001,189
2023-11-071,1901,1941,1801,1901,9001,190
2023-11-061,1951,1951,1751,1901,0001,190
2023-11-021,1751,1811,1751,1814001,181
2023-11-011,1731,1811,1731,1801,0001,180
2023-10-31---1,173-1,173
2023-10-301,1761,1761,1731,1735001,173
2023-10-271,1741,1761,1741,1765001,176
2023-10-261,1761,1861,1731,1741,0001,174
2023-10-251,1851,1851,1851,1851,0001,185
2023-10-241,1801,1851,1801,1856001,185
2023-10-231,1821,1821,1821,1824001,182
2023-10-201,1821,1821,1821,1822001,182
2023-10-19---1,183-1,183
2023-10-181,1801,1831,1801,1833001,183
2023-10-171,1801,1801,1741,1742001,174
2023-10-161,1811,1811,1761,1762001,176
2023-10-13---1,176-1,176
2023-10-12---1,176-1,176
2023-10-111,1741,1761,1741,1762001,176
2023-10-101,1721,1841,1721,1843001,184
2023-10-061,1721,1721,1721,1721001,172
2023-10-051,1761,1761,1761,1767001,176
2023-10-041,1571,1681,1571,1684,3001,168
2023-10-031,1691,1721,1621,1622,0001,162
2023-10-021,1751,1761,1711,1731,1001,173
2023-09-291,1681,1691,1681,1694001,169
2023-09-281,1701,1761,1701,1702,6001,170
2023-09-271,1801,1801,1801,1802001,180
2023-09-261,1751,1801,1751,1803001,180
2023-09-251,1971,1971,1751,1758,2001,175
2023-09-221,1811,1841,1711,1841,8001,184
2023-09-211,1791,1881,1791,1882001,188
2023-09-201,1861,1861,1761,1761,5001,176
2023-09-191,1881,1881,1781,1862,0001,186
2023-09-151,1831,1891,1751,1812,6001,181
2023-09-141,1811,1811,1701,1701,9001,170
2023-09-131,1811,1811,1811,1811001,181
2023-09-121,1851,1851,1811,1813001,181
2023-09-111,1701,1861,1701,1862,0001,186
2023-09-081,1851,1851,1851,1851001,185
2023-09-071,1811,1851,1811,1856001,185
2023-09-061,1901,1901,1821,1828001,182
2023-09-051,1901,1901,1891,1908001,190
2023-09-041,1891,1891,1891,1893001,189
2023-09-011,1861,1861,1821,1823001,182
2023-08-311,1801,1801,1701,1791,9001,179
2023-08-301,1841,1871,1831,1832,0001,183
2023-08-291,1831,1831,1831,1831001,183
2023-08-281,1981,2001,1901,1901,4001,190
2023-08-251,1961,2001,1901,1911,7001,191
2023-08-241,1991,2001,1891,2001,0001,200
2023-08-231,1851,2001,1811,2003,5001,200
2023-08-221,1881,1881,1821,1826001,182
2023-08-211,1721,1811,1721,1805001,180
2023-08-181,1771,1771,1701,1702001,170
2023-08-171,1751,1751,1701,1716001,171
2023-08-161,1741,1741,1741,1742001,174
2023-08-15---1,174-1,174
2023-08-141,1951,1951,1741,1747001,174
2023-08-101,1651,1681,1651,1681,5001,168
2023-08-091,1731,1741,1651,1673,2001,167
2023-08-081,1851,1851,1651,1655,0001,165
2023-08-071,2101,2101,1961,2092,9001,209
2023-08-041,2001,2051,2001,2054001,205
2023-08-031,1951,1951,1931,1936001,193
2023-08-02---1,195-1,195
2023-08-011,1951,1951,1951,1952001,195
2023-07-311,1961,2151,1961,2131,0001,213
2023-07-281,1961,1961,1961,1961001,196
2023-07-271,1931,2051,1931,1997001,199
2023-07-261,2041,2041,2041,2041001,204
2023-07-251,2201,2201,1911,20016,6001,200
2023-07-241,1931,2051,1931,2052,6001,205
2023-07-211,2011,2031,1901,1902,7001,190
2023-07-201,1991,1991,1911,1918001,191
2023-07-191,1881,2001,1881,2003,3001,200
2023-07-181,1801,1931,1801,1821,6001,182
2023-07-141,1751,1751,1751,1751001,175
2023-07-131,1681,1751,1681,1754001,175
2023-07-121,1751,1751,1681,1688001,168
2023-07-111,1721,1721,1711,1711,0001,171
2023-07-101,1721,1721,1691,1724001,172
2023-07-071,1611,1721,1501,1724,1001,172
2023-07-061,1721,1721,1661,1712,3001,171
2023-07-051,1841,1841,1671,1683,1001,168
2023-07-041,1861,1861,1671,1805,4001,180
2023-07-031,1741,1781,1651,1784,2001,178
2023-06-301,1781,1781,1631,1732,4001,173
2023-06-291,1791,1791,1681,1701,1001,170
2023-06-281,1601,1741,1601,1743,6001,174
2023-06-271,1681,1691,1651,1692,8001,169
2023-06-261,1721,1731,1691,1691,0001,169
2023-06-231,1781,1781,1681,1714,6001,171
2023-06-221,1701,1751,1701,1757,4001,175
2023-06-211,1751,1911,1721,1774,0001,177
2023-06-201,1771,1841,1701,1841,4001,184
2023-06-191,1801,1821,1701,1714,4001,171
2023-06-161,1821,1821,1801,1802001,180
2023-06-151,1801,1881,1801,1824001,182
2023-06-141,1801,1801,1801,1801001,180
2023-06-131,1831,1831,1791,1791,0001,179
2023-06-121,1791,1821,1791,1806001,180
2023-06-091,1851,1861,1851,1861,2001,186
2023-06-081,1781,1801,1781,1796001,179
2023-06-071,1831,1871,1751,1878001,187
2023-06-061,1801,1891,1801,1894001,189
2023-06-051,2101,2101,1851,1903,4001,190
2023-06-021,1881,1951,1821,1901,0001,190
2023-06-011,1751,1801,1751,1804001,180
2023-05-311,1801,1801,1801,1804001,180
2023-05-301,1771,1801,1771,1802001,180
2023-05-291,1871,1901,1871,1902001,190
2023-05-261,1911,1911,1911,1911001,191
2023-05-251,2071,2071,2021,2021,1001,202
2023-05-241,1961,1961,1961,1961001,196
2023-05-231,1901,1931,1901,1932001,193
2023-05-221,1831,1851,1831,1853001,185
2023-05-191,1771,1791,1771,1773001,177
2023-05-181,1811,1861,1781,1781,1001,178
2023-05-171,1811,1811,1801,1805001,180
2023-05-161,2001,2001,1821,1822001,182
2023-05-151,1901,2021,1861,2024001,202
2023-05-121,1931,2101,1931,2056001,205
2023-05-111,2001,2011,1951,1951,3001,195
2023-05-101,1951,1991,1951,1994001,199
2023-05-091,2151,2151,2031,2036001,203
2023-05-081,2201,2201,2041,2101,1001,210
2023-05-021,1811,1901,1811,1902001,190
2023-05-011,1961,2001,1851,2001,2001,200
2023-04-281,1781,1841,1781,1843001,184
2023-04-271,1731,1781,1731,1785001,178
2023-04-261,1641,1761,1641,1755,4001,175
2023-04-251,1961,1961,1911,1941,5001,194
2023-04-241,1901,1931,1901,1933001,193
2023-04-211,1821,1861,1821,1865001,186
2023-04-201,1861,1861,1811,1831,0001,183
2023-04-191,1831,1841,1821,1826001,182
2023-04-181,1831,1871,1811,1831,2001,183
2023-04-17---1,193-1,193
2023-04-141,1841,1951,1831,1931,7001,193
2023-04-131,1891,1891,1891,1891001,189
2023-04-121,1841,1941,1841,1905001,190
2023-04-111,1981,1981,1871,1873001,187
2023-04-101,1801,2031,1801,1981,7001,198
2023-04-071,2071,2181,1961,1961,5001,196
2023-04-061,1911,2091,1911,1928001,192
2023-04-051,2311,2311,1951,1951,4001,195
2023-04-041,2071,2091,2001,2089001,208
2023-04-031,1881,2081,1881,2071,0001,207
2023-03-311,1881,1931,1831,1871,8001,187
2023-03-301,2001,2141,1901,1922,4001,192
2023-03-291,2611,2611,2511,2553,7001,255
2023-03-281,2991,2991,2611,2613,5001,261
2023-03-271,3421,3591,2641,30029,7001,300
2023-03-241,2411,2451,2321,2321,7001,232
2023-03-231,2201,2201,2051,2116001,211
2023-03-221,2051,2351,2051,2074001,207
2023-03-201,1861,2051,1751,2057001,205
2023-03-171,1601,2191,1601,2002,7001,200
2023-03-161,1841,1841,1601,1601,6001,160
2023-03-151,1961,2041,1881,1882,0001,188
2023-03-141,1751,2031,1711,2038001,203
2023-03-131,1751,2001,1751,1776001,177
2023-03-101,2001,2031,2001,2032,8001,203
2023-03-091,1761,2351,1761,1923,8001,192
2023-03-081,1981,1981,1981,1981001,198
2023-03-071,1851,1851,1851,1851001,185
2023-03-061,1901,1901,1851,1851,4001,185
2023-03-031,1971,2041,1911,2007001,200
2023-03-021,2001,2001,1761,1805001,180
2023-03-011,1871,1941,1701,1708001,170
2023-02-281,1711,1731,1691,1734001,173
2023-02-271,1671,1821,1671,1734001,173
2023-02-241,1871,1871,1871,1879001,187
2023-02-221,1671,1711,1671,1704001,170
2023-02-211,1701,1701,1671,1703001,170
2023-02-201,1711,1751,1701,1757001,175
2023-02-171,1851,1851,1851,1853001,185
2023-02-161,1931,1931,1931,1932001,193
2023-02-151,1701,1821,1701,1824001,182
2023-02-141,1701,1831,1701,1834001,183
2023-02-131,1731,1951,1731,1756001,175
2023-02-101,1811,2001,1801,1805001,180
2023-02-09---1,170-1,170
2023-02-08---1,170-1,170
2023-02-071,1751,1751,1701,1705001,170
2023-02-061,2091,2091,1751,1751,0001,175
2023-02-031,1801,1851,1801,1852001,185
2023-02-02---1,169-1,169
2023-02-01---1,169-1,169
2023-01-311,1691,1691,1691,1691001,169
2023-01-301,1951,2331,1691,1703,7001,170
2023-01-271,1701,1701,1701,1701001,170
2023-01-261,1621,1621,1621,1621001,162
2023-01-251,1881,1881,1761,1802,0001,180
2023-01-241,1661,1711,1621,1711,7001,171
2023-01-231,1701,1701,1661,1663001,166
2023-01-201,1681,1681,1631,1634001,163
2023-01-19---1,154-1,154
2023-01-18---1,154-1,154
2023-01-17---1,154-1,154
2023-01-161,1541,1541,1541,1541001,154
2023-01-131,1661,1661,1661,1661001,166
2023-01-121,1461,1511,1451,1454001,145
2023-01-11---1,158-1,158
2023-01-101,1501,1581,1501,1582001,158
2023-01-061,1461,1461,1431,1432001,143
2023-01-051,1951,1951,1411,1461,1001,146
2023-01-041,1401,1481,1401,1481,0001,148

分割・併合履歴 ： [2013-03-27]1株→1.3株