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

電業社機械製作所(6365)の株価時系列情報

電業社機械製作所(6365)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
2024/03/28 3,980 3,995 3,965 3,995 1,400
2024/03/27 4,005 4,100 4,000 4,055 6,600
2024/03/26 4,030 4,030 4,005 4,005 4,500
2024/03/25 3,990 4,010 3,980 4,000 2,800
2024/03/22 3,965 4,000 3,965 3,995 1,000
2024/03/21 3,990 3,990 3,960 3,960 1,100
2024/03/19 3,920 3,940 3,900 3,940 1,000
2024/03/18 3,905 3,950 3,905 3,920 1,400
2024/03/15 3,945 3,945 3,905 3,905 2,000
2024/03/14 3,900 3,950 3,900 3,945 1,700
2024/03/13 3,950 3,950 3,915 3,915 2,000
2024/03/12 3,995 3,995 3,930 3,950 6,800
2024/03/11 4,060 4,110 4,025 4,100 3,200
2024/03/08 4,100 4,140 4,095 4,095 2,900
2024/03/07 4,040 4,095 4,005 4,095 8,400
2024/03/06 4,030 4,050 4,000 4,000 4,300
2024/03/05 3,990 4,005 3,950 4,000 10,800
2024/03/04 3,920 3,970 3,900 3,970 5,300
2024/03/01 3,895 3,895 3,890 3,890 400
2024/02/29 3,895 3,895 3,870 3,895 5,200
2024/02/28 3,850 3,890 3,840 3,880 2,300
2024/02/27 3,890 3,895 3,840 3,895 2,900
2024/02/26 3,815 3,890 3,815 3,890 4,400
2024/02/22 3,845 3,860 3,845 3,860 1,400
2024/02/21 3,830 3,840 3,830 3,840 700
2024/02/20 3,815 3,830 3,815 3,830 1,300
2024/02/19 3,845 3,845 3,805 3,815 3,100
2024/02/16 3,835 3,845 3,815 3,845 2,200
2024/02/15 3,810 3,830 3,800 3,810 2,600
2024/02/14 3,800 3,890 3,765 3,875 8,500
2024/02/13 3,970 3,975 3,950 3,975 1,700
2024/02/09 3,970 3,970 3,940 3,960 1,600
2024/02/08 3,955 3,965 3,930 3,935 1,000
2024/02/07 3,950 3,960 3,920 3,955 2,300
2024/02/06 3,970 3,970 3,900 3,920 1,600
2024/02/05 4,000 4,005 3,935 3,955 3,400
2024/02/02 3,995 4,020 3,985 3,990 4,300
2024/02/01 3,970 3,990 3,945 3,975 1,800
2024/01/31 3,915 3,990 3,905 3,980 3,500
2024/01/30 3,930 3,930 3,885 3,915 1,600
2024/01/29 3,820 4,000 3,820 3,880 4,800
2024/01/26 3,820 3,820 3,800 3,820 800
2024/01/25 3,800 3,820 3,800 3,820 1,500
2024/01/24 3,775 3,805 3,775 3,795 1,100
2024/01/23 3,825 3,825 3,765 3,810 1,600
2024/01/22 3,805 3,830 3,720 3,800 3,300
2024/01/19 3,750 3,780 3,750 3,760 1,400
2024/01/18 3,695 3,750 3,685 3,740 2,800
2024/01/17 3,685 3,710 3,670 3,680 1,600
2024/01/16 3,685 3,720 3,660 3,675 10,000
2024/01/15 3,740 3,770 3,735 3,755 2,000
2024/01/12 3,740 3,755 3,735 3,740 600
2024/01/11 3,750 3,755 3,730 3,740 1,500
2024/01/10 3,745 3,755 3,725 3,745 1,700
2024/01/09 3,740 3,745 3,730 3,730 1,800
2024/01/05 3,785 3,785 3,740 3,740 1,000
2024/01/04 3,790 3,790 3,710 3,750 2,700
2023/12/29 3,660 3,720 3,660 3,720 300
2023/12/28 3,700 3,700 3,650 3,650 2,100
2023/12/27 3,770 3,770 3,655 3,710 2,200
2023/12/26 3,785 3,785 3,760 3,770 1,100
2023/12/25 3,800 3,800 3,750 3,785 6,000
2023/12/22 3,650 3,700 3,650 3,700 1,700
2023/12/21 3,640 3,690 3,640 3,670 1,800
2023/12/20 3,595 3,665 3,595 3,635 4,700
2023/12/19 3,590 3,610 3,575 3,590 1,400
2023/12/18 3,565 3,580 3,565 3,580 1,400
2023/12/15 3,570 3,570 3,560 3,565 1,000
2023/12/14 3,600 3,610 3,575 3,575 900
2023/12/13 3,580 3,595 3,580 3,585 1,100
2023/12/12 3,580 3,600 3,580 3,595 1,300
2023/12/11 3,590 3,615 3,550 3,595 4,500
2023/12/08 3,620 3,620 3,590 3,590 5,400
2023/12/07 3,620 3,630 3,620 3,620 300
2023/12/06 3,625 3,640 3,620 3,620 1,200
2023/12/05 3,650 3,675 3,625 3,630 3,600
2023/12/04 3,690 3,695 3,650 3,650 700
2023/12/01 3,665 3,665 3,650 3,650 500
2023/11/30 3,640 3,650 3,640 3,650 200
2023/11/28 3,655 3,655 3,640 3,640 2,100
2023/11/27 3,680 3,710 3,650 3,655 2,800
2023/11/24 3,675 3,680 3,660 3,675 2,100
2023/11/22 3,665 3,670 3,650 3,670 400
2023/11/21 3,675 3,675 3,650 3,650 700
2023/11/20 3,665 3,680 3,665 3,670 1,100
2023/11/17 3,640 3,655 3,630 3,655 1,500
2023/11/16 3,645 3,680 3,635 3,640 2,800
2023/11/15 3,650 3,660 3,625 3,625 1,500
2023/11/14 3,630 3,670 3,600 3,625 2,700
2023/11/13 3,620 3,620 3,595 3,595 600
2023/11/10 3,595 3,630 3,595 3,620 700
2023/11/09 3,585 3,620 3,585 3,590 300
2023/11/08 3,600 3,600 3,570 3,595 700
2023/11/07 3,620 3,635 3,600 3,600 400
2023/11/06 3,600 3,610 3,575 3,605 2,100
2023/11/02 3,560 3,560 3,560 3,560 200
2023/11/01 3,590 3,590 3,565 3,570 600
2023/10/30 3,610 3,610 3,590 3,590 200
2023/10/27 3,560 3,600 3,560 3,600 1,000
2023/10/26 3,640 3,640 3,545 3,580 900
2023/10/25 3,645 3,645 3,605 3,645 1,500
2023/10/24 3,625 3,625 3,600 3,600 1,500
2023/10/23 3,615 3,630 3,615 3,630 400
2023/10/20 3,605 3,625 3,605 3,625 200
2023/10/19 3,615 3,640 3,610 3,640 700
2023/10/18 3,610 3,610 3,610 3,610 400
2023/10/17 3,605 3,610 3,605 3,610 1,300
2023/10/16 3,595 3,630 3,590 3,605 1,600
2023/10/13 3,560 3,595 3,560 3,595 1,500
2023/10/12 3,600 3,600 3,600 3,600 300
2023/10/11 3,590 3,600 3,590 3,600 1,300
2023/10/10 3,595 3,595 3,580 3,590 1,200
2023/10/06 3,595 3,595 3,555 3,590 1,100
2023/10/05 3,585 3,600 3,555 3,595 1,600
2023/10/04 3,615 3,665 3,360 3,595 2,700
2023/10/03 3,725 3,725 3,550 3,670 4,200
2023/10/02 3,705 3,715 3,690 3,705 1,000
2023/09/29 3,660 3,710 3,660 3,705 1,200
2023/09/28 3,720 3,720 3,695 3,695 700
2023/09/27 3,740 3,770 3,715 3,770 6,600
2023/09/26 3,920 3,920 3,690 3,740 7,200
2023/09/25 3,620 3,650 3,620 3,650 4,400
2023/09/22 3,620 3,640 3,610 3,620 600
2023/09/20 3,655 3,685 3,640 3,640 1,300
2023/09/19 3,675 3,690 3,640 3,655 2,600
2023/09/15 3,640 3,640 3,580 3,605 2,000
2023/09/14 3,600 3,600 3,550 3,570 2,600
2023/09/13 3,565 3,600 3,535 3,540 1,600
2023/09/12 3,520 3,555 3,520 3,540 1,700
2023/09/11 3,550 3,610 3,550 3,555 1,500
2023/09/08 3,565 3,575 3,530 3,530 1,300
2023/09/07 3,565 3,565 3,500 3,530 800
2023/09/06 3,510 3,560 3,490 3,500 1,000
2023/09/05 3,515 3,515 3,490 3,490 500
2023/09/04 3,525 3,525 3,485 3,485 700
2023/09/01 3,515 3,515 3,470 3,505 500
2023/08/31 3,450 3,510 3,450 3,510 800
2023/08/30 3,480 3,500 3,480 3,500 400
2023/08/29 3,475 3,475 3,475 3,475 100
2023/08/28 3,470 3,515 3,445 3,490 700
2023/08/25 3,440 3,490 3,440 3,470 1,000
2023/08/24 3,535 3,535 3,500 3,510 800
2023/08/23 3,445 3,500 3,445 3,500 400
2023/08/21 3,415 3,430 3,410 3,420 400
2023/08/18 3,400 3,420 3,375 3,420 1,300
2023/08/17 3,415 3,415 3,415 3,415 100
2023/08/15 3,410 3,450 3,410 3,415 1,000
2023/08/14 3,395 3,425 3,390 3,405 1,000
2023/08/10 3,365 3,370 3,365 3,370 200
2023/08/09 3,405 3,475 3,335 3,365 3,800
2023/08/08 3,415 3,415 3,410 3,410 300
2023/08/03 3,475 3,475 3,415 3,415 500
2023/08/02 3,415 3,475 3,415 3,475 300
2023/08/01 3,470 3,470 3,440 3,440 2,500
2023/07/31 3,520 3,520 3,400 3,470 1,400
2023/07/28 3,465 3,465 3,450 3,450 500
2023/07/27 3,470 3,470 3,465 3,465 200
2023/07/26 3,485 3,550 3,485 3,485 900
2023/07/25 3,470 3,510 3,460 3,510 3,800
2023/07/24 3,615 3,615 3,545 3,555 700
2023/07/21 3,540 3,545 3,540 3,545 1,000
2023/07/20 3,535 3,560 3,535 3,545 900
2023/07/19 3,510 3,550 3,510 3,550 700
2023/07/18 3,555 3,555 3,510 3,510 600
2023/07/14 3,495 3,515 3,485 3,485 1,000
2023/07/13 3,495 3,520 3,495 3,510 800
2023/07/12 3,515 3,585 3,515 3,515 800
2023/07/11 3,600 3,600 3,520 3,550 2,000
2023/07/10 3,580 3,650 3,550 3,550 1,200
2023/07/07 3,640 3,640 3,600 3,600 2,200
2023/07/06 3,620 3,645 3,620 3,635 600
2023/07/05 3,620 3,625 3,610 3,620 1,000
2023/07/04 3,620 3,620 3,610 3,610 300
2023/07/03 3,655 3,655 3,610 3,630 2,000
2023/06/30 3,580 3,655 3,550 3,620 2,700
2023/06/29 3,530 3,700 3,530 3,580 2,200
2023/06/28 3,510 3,520 3,460 3,505 1,800
2023/06/27 3,470 3,530 3,445 3,530 3,600
2023/06/26 3,490 3,490 3,455 3,470 5,500
2023/06/23 3,445 3,470 3,410 3,470 3,900
2023/06/22 3,430 3,450 3,430 3,445 3,000
2023/06/21 3,440 3,440 3,410 3,430 1,300
2023/06/20 3,445 3,450 3,385 3,440 5,300
2023/06/19 3,365 3,375 3,340 3,375 600
2023/06/16 3,330 3,335 3,320 3,335 400
2023/06/15 3,315 3,335 3,305 3,320 700
2023/06/14 3,295 3,380 3,280 3,305 1,300
2023/06/13 3,320 3,320 3,270 3,300 1,100
2023/06/12 3,280 3,325 3,275 3,280 500
2023/06/09 3,320 3,320 3,270 3,280 2,200
2023/06/08 3,275 3,280 3,265 3,280 400
2023/06/07 3,265 3,275 3,265 3,275 600
2023/06/06 3,270 3,280 3,260 3,275 500
2023/06/05 3,260 3,330 3,250 3,270 1,300
2023/06/02 3,300 3,300 3,270 3,270 600
2023/06/01 3,255 3,255 3,250 3,250 200
2023/05/31 3,240 3,265 3,240 3,255 600
2023/05/30 3,265 3,265 3,265 3,265 200
2023/05/29 3,300 3,300 3,250 3,260 1,400
2023/05/26 3,290 3,290 3,235 3,235 1,100

このページの先頭へ