兼松(8020) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/01 - - - - -
2020/09/30 1,308.0 1,313.0 1,285.0 1,285.0 164,500
2020/09/29 1,312.0 1,322.0 1,305.0 1,311.0 167,000
2020/09/28 1,337.0 1,347.0 1,323.0 1,345.0 241,500
2020/09/25 1,323.0 1,325.0 1,312.0 1,320.0 115,900
2020/09/24 1,312.0 1,319.0 1,307.0 1,313.0 153,300
2020/09/23 1,330.0 1,340.0 1,313.0 1,317.0 285,700
2020/09/18 1,349.0 1,353.0 1,334.0 1,343.0 338,200
2020/09/17 1,342.0 1,356.0 1,330.0 1,336.0 201,000
2020/09/16 1,332.0 1,338.0 1,315.0 1,320.0 217,100
2020/09/15 1,343.0 1,343.0 1,326.0 1,338.0 222,400
2020/09/14 1,339.0 1,359.0 1,326.0 1,351.0 286,200
2020/09/11 1,307.0 1,352.0 1,305.0 1,337.0 280,000
2020/09/10 1,330.0 1,345.0 1,321.0 1,337.0 127,800
2020/09/09 1,317.0 1,341.0 1,301.0 1,332.0 285,100
2020/09/08 1,341.0 1,350.0 1,325.0 1,343.0 123,300
2020/09/07 1,358.0 1,362.0 1,333.0 1,347.0 126,900
2020/09/04 1,329.0 1,357.0 1,326.0 1,353.0 178,000
2020/09/03 1,365.0 1,371.0 1,347.0 1,351.0 161,000
2020/09/02 1,340.0 1,358.0 1,318.0 1,350.0 190,800
2020/09/01 1,341.0 1,361.0 1,323.0 1,339.0 159,500
2020/08/31 1,334.0 1,375.0 1,334.0 1,341.0 326,600
2020/08/28 1,320.0 1,351.0 1,307.0 1,329.0 246,100
2020/08/27 1,348.0 1,348.0 1,324.0 1,333.0 153,600
2020/08/26 1,332.0 1,345.0 1,325.0 1,338.0 138,800
2020/08/25 1,330.0 1,355.0 1,330.0 1,342.0 227,700
2020/08/24 1,311.0 1,320.0 1,301.0 1,310.0 77,200
2020/08/21 1,318.0 1,333.0 1,315.0 1,315.0 218,700
2020/08/20 1,295.0 1,321.0 1,292.0 1,303.0 229,500
2020/08/19 1,292.0 1,314.0 1,288.0 1,312.0 185,900
2020/08/18 1,286.0 1,302.0 1,280.0 1,289.0 150,000
2020/08/17 1,307.0 1,321.0 1,288.0 1,290.0 140,000
2020/08/14 1,313.0 1,324.0 1,308.0 1,315.0 160,800
2020/08/13 1,329.0 1,340.0 1,312.0 1,321.0 217,300
2020/08/12 1,300.0 1,312.0 1,293.0 1,304.0 148,800
2020/08/11 1,237.0 1,300.0 1,237.0 1,295.0 284,500
2020/08/07 1,241.0 1,248.0 1,216.0 1,220.0 159,000
2020/08/06 1,246.0 1,261.0 1,243.0 1,249.0 189,700
2020/08/05 1,230.0 1,255.0 1,215.0 1,245.0 290,700
2020/08/04 1,190.0 1,232.0 1,190.0 1,228.0 195,500
2020/08/03 1,161.0 1,175.0 1,142.0 1,159.0 168,400
2020/07/31 1,235.0 1,235.0 1,147.0 1,148.0 269,100
2020/07/30 1,274.0 1,274.0 1,244.0 1,248.0 85,700
2020/07/29 1,270.0 1,271.0 1,250.0 1,251.0 134,800
2020/07/28 1,292.0 1,298.0 1,277.0 1,285.0 73,800
2020/07/27 1,280.0 1,294.0 1,262.0 1,292.0 175,300
2020/07/22 1,311.0 1,322.0 1,292.0 1,292.0 131,800
2020/07/21 1,296.0 1,318.0 1,290.0 1,313.0 194,400
2020/07/20 1,307.0 1,307.0 1,285.0 1,297.0 150,300
2020/07/17 1,310.0 1,310.0 1,288.0 1,294.0 122,400