(株)日水コンの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,595（2025年9月4日）
- 年初来安値
- 1,410（2025年1月6日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 2,463 | 2,501 | 2,463 | 2,479 | 40,600 | 2,479 |
| 2025/12/11 | 2,520 | 2,533 | 2,456 | 2,470 | 63,500 | 2,470 |
| 2025/12/10 | 2,612 | 2,612 | 2,525 | 2,535 | 65,200 | 2,535 |
| 2025/12/9 | 2,659 | 2,680 | 2,566 | 2,588 | 79,000 | 2,588 |
| 2025/12/8 | 2,532 | 2,620 | 2,532 | 2,610 | 82,200 | 2,610 |
| 2025/12/5 | 2,491 | 2,528 | 2,490 | 2,528 | 27,500 | 2,528 |
| 2025/12/4 | 2,540 | 2,545 | 2,488 | 2,493 | 68,000 | 2,493 |
| 2025/12/3 | 2,445 | 2,570 | 2,433 | 2,530 | 88,500 | 2,530 |
| 2025/12/2 | 2,460 | 2,467 | 2,420 | 2,432 | 37,500 | 2,432 |
| 2025/12/1 | 2,500 | 2,513 | 2,396 | 2,410 | 85,200 | 2,410 |
| 2025/11/28 | 2,449 | 2,475 | 2,437 | 2,464 | 67,500 | 2,464 |
| 2025/11/27 | 2,423 | 2,450 | 2,417 | 2,429 | 33,200 | 2,429 |
| 2025/11/26 | 2,402 | 2,433 | 2,400 | 2,431 | 37,500 | 2,431 |
| 2025/11/25 | 2,451 | 2,476 | 2,396 | 2,396 | 41,200 | 2,396 |
| 2025/11/21 | 2,378 | 2,434 | 2,365 | 2,430 | 43,100 | 2,430 |
| 2025/11/20 | 2,400 | 2,440 | 2,400 | 2,417 | 36,300 | 2,417 |
| 2025/11/19 | 2,446 | 2,480 | 2,382 | 2,382 | 90,800 | 2,382 |
| 2025/11/18 | 2,462 | 2,500 | 2,431 | 2,451 | 84,400 | 2,451 |
| 2025/11/17 | 2,505 | 2,530 | 2,426 | 2,473 | 114,500 | 2,473 |
| 2025/11/14 | 2,663 | 2,716 | 2,405 | 2,503 | 382,300 | 2,503 |
1〜20/243件
