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
1983/12/24 2,410 2,410 2,410 2,410 100
1983/12/23 2,400 2,410 2,400 2,410 1,000
1983/12/22 2,400 2,400 2,400 2,400 800
1983/12/19 2,520 2,520 2,510 2,510 200
1983/12/13 2,590 2,590 2,590 2,590 600
1983/12/08 2,600 2,600 2,600 2,600 1,200
1983/12/07 2,600 2,600 2,600 2,600 800
1983/12/05 2,630 2,630 2,600 2,600 800
1983/12/03 2,640 2,640 2,640 2,640 300
1983/12/02 2,600 2,600 2,600 2,600 200
1983/12/01 2,550 2,550 2,550 2,550 200
1983/11/30 2,470 2,500 2,470 2,500 1,000
1983/11/29 2,420 2,420 2,420 2,420 500
1983/11/28 2,420 2,420 2,420 2,420 600
1983/11/25 2,420 2,420 2,420 2,420 200
1983/11/24 2,420 2,420 2,420 2,420 300
1983/11/18 2,460 2,460 2,460 2,460 100
1983/11/14 2,440 2,440 2,420 2,420 600
1983/11/07 2,410 2,410 2,410 2,410 100
1983/10/29 2,400 2,400 2,400 2,400 200
1983/10/25 2,400 2,400 2,400 2,400 1,100
1983/10/19 2,400 2,400 2,400 2,400 200
1983/10/17 2,410 2,410 2,400 2,400 600
1983/10/13 2,400 2,400 2,400 2,400 500
1983/10/12 2,400 2,400 2,400 2,400 1,300
1983/10/11 2,400 2,400 2,400 2,400 400
1983/10/07 2,420 2,420 2,400 2,400 1,100
1983/10/05 2,400 2,400 2,400 2,400 400
1983/10/04 2,410 2,410 2,410 2,410 1,000
1983/10/03 2,420 2,420 2,410 2,410 300
1983/10/01 2,410 2,410 2,410 2,410 100
1983/09/30 2,410 2,410 2,410 2,410 500
1983/09/29 2,410 2,410 2,410 2,410 400
1983/09/28 2,390 2,390 2,390 2,390 100
1983/09/27 2,470 2,470 2,470 2,470 100
1983/09/26 2,500 2,500 2,500 2,500 200
1983/09/22 2,530 2,530 2,500 2,500 1,400
1983/09/21 2,520 2,520 2,520 2,520 100
1983/09/20 2,520 2,520 2,520 2,520 100
1983/09/12 2,510 2,510 2,510 2,510 100
1983/09/08 2,610 2,610 2,500 2,500 600
1983/09/01 2,730 2,730 2,730 2,730 200
1983/08/30 2,740 2,750 2,740 2,740 1,000
1983/08/26 2,850 2,900 2,850 2,900 500
1983/08/25 2,850 2,900 2,850 2,850 2,900
1983/08/24 2,850 2,850 2,850 2,850 400
1983/08/23 2,850 2,900 2,850 2,900 1,700
1983/08/20 2,860 2,900 2,860 2,900 1,400
1983/08/19 2,850 2,850 2,850 2,850 600
1983/08/17 2,850 2,850 2,850 2,850 1,900
1983/08/16 2,900 2,900 2,860 2,860 1,300
1983/08/12 2,890 2,900 2,890 2,900 6,000
1983/08/11 2,850 2,900 2,850 2,900 6,300
1983/08/10 2,850 2,850 2,850 2,850 500
1983/08/09 2,900 2,900 2,900 2,900 1,900
1983/08/08 2,900 2,900 2,900 2,900 4,000
1983/08/06 2,900 2,900 2,900 2,900 800
1983/08/05 2,900 2,900 2,900 2,900 600
1983/08/03 2,900 2,900 2,900 2,900 5,300
1983/08/02 2,900 2,900 2,900 2,900 400
1983/08/01 2,900 2,900 2,900 2,900 2,200
1983/07/30 2,900 2,900 2,900 2,900 700
1983/07/29 2,950 2,950 2,900 2,900 1,800
1983/07/28 2,960 2,960 2,960 2,960 400
1983/07/27 2,900 2,960 2,900 2,960 3,200
1983/07/26 2,900 2,900 2,900 2,900 1,600
1983/07/25 2,900 2,900 2,900 2,900 2,700
1983/07/23 2,900 2,900 2,900 2,900 400
1983/07/22 2,910 2,910 2,910 2,910 100
1983/07/21 2,940 2,940 2,910 2,910 200
1983/07/20 2,900 2,910 2,900 2,910 2,900
1983/07/19 2,900 2,910 2,900 2,900 800
1983/07/18 2,900 2,900 2,900 2,900 700
1983/07/15 2,800 2,900 2,800 2,900 1,200
1983/07/14 2,820 2,820 2,810 2,810 300
1983/07/13 2,800 2,800 2,800 2,800 300
1983/07/12 2,800 2,800 2,800 2,800 1,800
1983/07/11 2,800 2,800 2,800 2,800 300
1983/07/09 2,800 2,800 2,800 2,800 600
1983/07/07 2,800 2,800 2,800 2,800 3,600
1983/07/06 2,800 2,800 2,800 2,800 700
1983/07/04 2,800 2,800 2,800 2,800 1,500
1983/07/02 2,800 2,800 2,800 2,800 700
1983/07/01 2,800 2,800 2,800 2,800 2,300
1983/06/30 2,800 2,800 2,800 2,800 2,000
1983/06/29 2,750 2,750 2,750 2,750 100
1983/06/28 2,720 2,720 2,720 2,720 200
1983/06/25 2,700 2,700 2,700 2,700 800
1983/06/24 2,750 2,750 2,700 2,710 1,300
1983/06/23 2,800 2,800 2,740 2,740 300
1983/06/22 2,800 2,800 2,800 2,800 700
1983/06/21 2,790 2,790 2,700 2,700 800
1983/06/17 2,990 2,990 2,940 2,940 1,100
1983/06/16 2,950 3,100 2,930 3,090 12,900
1983/06/14 2,580 2,650 2,580 2,650 2,300
1983/06/13 2,580 2,580 2,580 2,580 600
1983/06/11 2,580 2,580 2,580 2,580 1,100
1983/06/08 2,590 2,590 2,590 2,590 400
1983/06/07 2,580 2,580 2,580 2,580 1,200
1983/06/04 2,580 2,580 2,580 2,580 1,000
1983/06/01 2,580 2,580 2,580 2,580 100
1983/05/31 2,560 2,580 2,560 2,580 300
1983/05/30 2,560 2,560 2,560 2,560 100
1983/05/28 2,510 2,510 2,510 2,510 200
1983/05/27 2,500 2,500 2,500 2,500 800
1983/05/26 2,580 2,580 2,570 2,580 1,100
1983/05/25 2,600 2,600 2,600 2,600 100
1983/05/24 2,690 2,690 2,670 2,670 400
1983/05/20 2,710 2,750 2,710 2,750 1,300
1983/05/18 2,750 2,750 2,750 2,750 1,000
1983/05/17 2,770 2,770 2,750 2,750 1,600
1983/05/16 2,770 2,770 2,770 2,770 4,300
1983/05/14 2,770 2,770 2,770 2,770 500
1983/05/13 2,770 2,770 2,750 2,770 1,100
1983/05/12 2,750 2,770 2,750 2,770 2,400
1983/05/11 2,760 2,760 2,750 2,750 200
1983/05/10 2,770 2,770 2,700 2,700 1,800
1983/05/09 2,780 2,780 2,760 2,760 4,500
1983/05/07 2,680 2,700 2,680 2,700 700
1983/05/06 2,610 2,610 2,610 2,610 200
1983/05/04 2,630 2,630 2,600 2,600 1,300
1983/05/02 2,700 2,700 2,700 2,700 300
1983/04/30 2,730 2,730 2,730 2,730 100
1983/04/26 2,770 2,770 2,770 2,770 200
1983/04/23 2,840 2,840 2,800 2,800 400
1983/04/22 2,950 2,950 2,810 2,850 4,300
1983/04/21 2,880 2,900 2,880 2,900 5,400
1983/04/20 2,530 2,600 2,530 2,600 300
1983/04/19 2,530 2,530 2,520 2,520 400
1983/04/18 2,500 2,510 2,500 2,510 300
1983/04/15 2,480 2,480 2,460 2,460 300
1983/04/14 2,460 2,480 2,450 2,480 600
1983/04/12 2,450 2,450 2,450 2,450 200
1983/04/06 2,490 2,490 2,490 2,490 100
1983/04/02 2,610 2,610 2,610 2,610 500
1983/03/31 2,660 2,660 2,650 2,650 500
1983/03/30 2,660 2,660 2,660 2,660 200
1983/03/29 2,660 2,660 2,660 2,660 100
1983/03/25 2,660 2,660 2,650 2,660 800
1983/03/24 2,660 2,660 2,660 2,660 100
1983/03/22 2,660 2,660 2,660 2,660 200
1983/03/17 2,690 2,690 2,690 2,690 300
1983/03/16 2,640 2,690 2,640 2,690 600
1983/03/15 2,660 2,660 2,560 2,560 1,400
1983/03/14 2,760 2,760 2,700 2,700 2,000
1983/03/12 2,800 2,800 2,800 2,800 4,700
1983/03/10 2,450 2,450 2,450 2,450 200
1983/03/08 2,400 2,400 2,400 2,400 400
1983/03/05 2,400 2,400 2,400 2,400 100
1983/03/04 2,400 2,400 2,400 2,400 1,100
1983/03/03 2,400 2,400 2,380 2,380 700
1983/03/02 2,390 2,400 2,390 2,400 900
1983/03/01 2,360 2,360 2,360 2,360 900
1983/02/28 2,350 2,360 2,350 2,360 500
1983/02/26 2,350 2,350 2,350 2,350 900
1983/02/24 2,350 2,350 2,350 2,350 100
1983/02/22 2,350 2,350 2,350 2,350 300
1983/02/21 2,350 2,350 2,350 2,350 300
1983/02/17 2,340 2,340 2,340 2,340 300
1983/02/16 2,350 2,350 2,340 2,340 1,000
1983/02/15 2,350 2,360 2,350 2,350 1,100
1983/02/14 2,370 2,370 2,370 2,370 1,000
1983/02/12 2,370 2,370 2,370 2,370 300
1983/02/10 2,400 2,400 2,400 2,400 200
1983/02/09 2,370 2,400 2,370 2,400 1,100
1983/02/08 2,400 2,400 2,370 2,370 2,000
1983/02/07 2,370 2,370 2,370 2,370 100
1983/02/05 2,370 2,370 2,370 2,370 1,000
1983/02/04 2,370 2,370 2,370 2,370 200
1983/02/03 2,390 2,390 2,370 2,370 1,100
1983/02/01 2,370 2,370 2,370 2,370 1,000
1983/01/31 2,370 2,370 2,370 2,370 200
1983/01/29 2,370 2,370 2,370 2,370 200
1983/01/28 2,370 2,370 2,370 2,370 100
1983/01/25 2,370 2,370 2,350 2,350 500
1983/01/24 2,400 2,400 2,400 2,400 400
1983/01/22 2,400 2,400 2,400 2,400 700
1983/01/20 2,400 2,400 2,400 2,400 500
1983/01/14 2,410 2,410 2,400 2,400 500
1983/01/13 2,400 2,450 2,400 2,400 1,400
1983/01/12 2,400 2,400 2,400 2,400 600
1983/01/11 2,400 2,400 2,400 2,400 200
1983/01/08 2,400 2,400 2,400 2,400 200
1983/01/07 2,400 2,400 2,400 2,400 300
1983/01/06 2,410 2,410 2,400 2,400 500
1983/01/05 2,400 2,400 2,400 2,400 400

このページの先頭へ