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
2011/12/30 1,371 1,371 1,371 1,371 100
2011/12/28 1,390 1,390 1,370 1,370 400
2011/12/26 1,418 1,418 1,412 1,412 5,900
2011/12/22 1,405 1,419 1,396 1,419 4,700
2011/12/21 1,423 1,423 1,405 1,415 1,600
2011/12/20 1,430 1,440 1,420 1,420 1,400
2011/12/19 1,401 1,402 1,400 1,400 1,600
2011/12/16 1,399 1,405 1,399 1,405 1,400
2011/12/15 1,400 1,400 1,400 1,400 200
2011/12/12 1,427 1,427 1,427 1,427 400
2011/12/09 1,397 1,397 1,397 1,397 4,000
2011/12/08 1,349 1,367 1,349 1,367 200
2011/12/07 1,342 1,349 1,339 1,349 1,700
2011/12/06 1,358 1,358 1,333 1,340 800
2011/12/05 1,335 1,340 1,335 1,340 400
2011/12/02 1,348 1,348 1,348 1,348 300
2011/12/01 1,341 1,350 1,341 1,348 900
2011/11/30 1,327 1,340 1,327 1,335 900
2011/11/29 1,323 1,327 1,323 1,327 600
2011/11/28 1,330 1,330 1,323 1,323 1,500
2011/11/25 1,340 1,340 1,326 1,326 1,600
2011/11/24 1,350 1,355 1,350 1,355 5,200
2011/11/22 1,370 1,375 1,355 1,370 1,400
2011/11/21 1,362 1,372 1,362 1,370 1,400
2011/11/18 1,360 1,361 1,360 1,360 1,200
2011/11/17 1,357 1,357 1,353 1,357 1,200
2011/11/16 1,363 1,364 1,363 1,363 700
2011/11/15 1,379 1,379 1,362 1,362 1,200
2011/11/14 1,400 1,400 1,379 1,379 200
2011/11/11 1,376 1,376 1,375 1,375 600
2011/11/10 1,404 1,404 1,373 1,374 500
2011/11/09 1,403 1,403 1,403 1,403 100
2011/11/08 1,401 1,401 1,401 1,401 200
2011/11/07 1,412 1,412 1,412 1,412 200
2011/11/04 1,426 1,426 1,401 1,405 900
2011/11/02 0 0 0 1,525 0
2011/11/01 1,525 1,525 1,525 1,525 300
2011/10/31 0 0 0 1,520 0
2011/10/28 0 0 0 1,520 0
2011/10/27 1,520 1,520 1,520 1,520 200
2011/10/26 1,525 1,525 1,525 1,525 1,100
2011/10/25 1,540 1,540 1,530 1,530 1,300
2011/10/24 1,379 1,380 1,379 1,380 2,400
2011/10/21 1,350 1,351 1,342 1,351 800
2011/10/20 1,351 1,351 1,320 1,320 1,100
2011/10/19 1,351 1,351 1,351 1,351 100
2011/10/18 1,350 1,350 1,350 1,350 100
2011/10/17 0 0 0 1,350 0
2011/10/14 0 0 0 1,350 0
2011/10/13 0 0 0 1,350 0
2011/10/12 1,350 1,350 1,350 1,350 100
2011/10/11 1,343 1,343 1,320 1,320 1,300
2011/10/07 0 0 0 1,400 0
2011/10/06 0 0 0 1,400 0
2011/10/05 0 0 0 1,400 0
2011/10/04 0 0 0 1,400 0
2011/10/03 1,400 1,400 1,400 1,400 1,000
2011/09/30 1,400 1,400 1,400 1,400 400
2011/09/29 0 0 0 1,372 0
2011/09/28 0 0 0 1,372 0
2011/09/27 0 0 0 1,372 0
2011/09/26 1,398 1,398 1,372 1,372 3,200
2011/09/22 1,381 1,399 1,381 1,399 1,500
2011/09/21 1,382 1,382 1,376 1,381 1,100
2011/09/20 1,381 1,381 1,381 1,381 700
2011/09/16 1,375 1,385 1,357 1,385 500
2011/09/15 1,376 1,376 1,352 1,352 1,400
2011/09/14 1,382 1,382 1,382 1,382 100
2011/09/13 1,372 1,400 1,372 1,400 700
2011/09/12 1,351 1,361 1,351 1,361 400
2011/09/09 1,361 1,380 1,361 1,380 800
2011/09/08 0 0 0 1,350 0
2011/09/07 0 0 0 1,350 0
2011/09/06 1,350 1,350 1,350 1,350 500
2011/09/05 0 0 0 1,370 0
2011/09/02 1,371 1,371 1,370 1,370 600
2011/09/01 1,400 1,400 1,370 1,370 600
2011/08/31 1,388 1,388 1,388 1,388 100
2011/08/30 1,455 1,455 1,400 1,400 500
2011/08/29 1,438 1,438 1,438 1,438 100
2011/08/26 1,439 1,439 1,439 1,439 1,100
2011/08/25 1,440 1,440 1,420 1,420 1,900
2011/08/24 1,419 1,419 1,400 1,410 2,900
2011/08/23 1,421 1,450 1,421 1,421 500
2011/08/22 1,337 1,421 1,337 1,421 700
2011/08/19 1,381 1,411 1,351 1,391 1,500
2011/08/18 1,380 1,400 1,380 1,400 300
2011/08/17 1,400 1,400 1,400 1,400 200
2011/08/16 1,410 1,410 1,410 1,410 100
2011/08/15 0 0 0 1,350 0
2011/08/12 1,350 1,350 1,350 1,350 100
2011/08/11 1,316 1,316 1,316 1,316 100
2011/08/10 1,311 1,330 1,311 1,316 700
2011/08/09 1,360 1,360 1,281 1,281 1,400
2011/08/08 1,377 1,381 1,351 1,381 900
2011/08/05 1,385 1,385 1,381 1,381 900
2011/08/04 1,385 1,420 1,371 1,390 1,400
2011/08/03 1,390 1,390 1,356 1,380 1,500
2011/08/02 1,420 1,420 1,400 1,400 1,200
2011/08/01 1,547 1,547 1,400 1,401 3,300
2011/07/29 1,464 1,464 1,417 1,417 2,300
2011/07/28 1,470 1,520 1,462 1,464 600
2011/07/27 1,536 1,536 1,478 1,479 1,100
2011/07/26 1,532 1,532 1,501 1,501 3,900
2011/07/25 1,550 1,550 1,500 1,549 5,000
2011/07/22 1,605 1,605 1,510 1,544 9,700
2011/07/21 1,567 1,584 1,566 1,566 1,000
2011/07/20 1,590 1,600 1,540 1,576 1,900
2011/07/19 1,591 1,591 1,590 1,590 600
2011/07/15 1,590 1,600 1,580 1,600 1,200
2011/07/14 1,572 1,600 1,572 1,600 3,300
2011/07/13 1,570 1,580 1,570 1,571 600
2011/07/12 1,580 1,580 1,580 1,580 100
2011/07/11 0 0 0 1,580 0
2011/07/08 0 0 0 1,580 0
2011/07/07 0 0 0 1,580 0
2011/07/06 1,580 1,580 1,580 1,580 100
2011/07/05 1,580 1,580 1,580 1,580 100
2011/07/04 0 0 0 1,575 0
2011/07/01 1,590 1,590 1,575 1,575 500
2011/06/30 1,600 1,600 1,590 1,595 1,200
2011/06/29 1,590 1,590 1,590 1,590 200
2011/06/28 1,580 1,580 1,580 1,580 100
2011/06/27 1,580 1,580 1,580 1,580 1,100
2011/06/24 1,580 1,580 1,520 1,580 3,800
2011/06/23 1,557 1,580 1,557 1,580 1,200
2011/06/22 1,552 1,555 1,552 1,555 500
2011/06/21 1,552 1,552 1,552 1,552 100
2011/06/20 1,539 1,560 1,539 1,551 700
2011/06/17 1,550 1,550 1,550 1,550 100
2011/06/16 0 0 0 1,587 0
2011/06/15 0 0 0 1,587 0
2011/06/14 1,580 1,587 1,580 1,587 200
2011/06/13 1,590 1,590 1,590 1,590 1,300
2011/06/10 1,596 1,596 1,537 1,541 4,600
2011/06/09 1,553 1,553 1,553 1,553 300
2011/06/08 1,536 1,559 1,536 1,559 200
2011/06/07 1,530 1,530 1,530 1,530 200
2011/06/06 1,501 1,570 1,501 1,570 200
2011/06/03 1,535 1,535 1,520 1,526 600
2011/06/02 0 0 0 1,540 0
2011/06/01 1,540 1,540 1,539 1,540 500
2011/05/31 1,510 1,550 1,510 1,523 2,400
2011/05/30 1,522 1,522 1,500 1,510 1,500
2011/05/27 1,580 1,580 1,525 1,540 1,500
2011/05/26 1,593 1,593 1,540 1,540 1,100
2011/05/25 1,590 1,590 1,588 1,588 1,300
2011/05/24 1,485 1,527 1,485 1,527 2,400
2011/05/23 1,479 1,497 1,472 1,497 1,000
2011/05/20 1,470 1,470 1,459 1,465 700
2011/05/19 1,471 1,471 1,470 1,470 2,600
2011/05/18 1,488 1,488 1,488 1,488 100
2011/05/17 1,454 1,462 1,454 1,462 1,000
2011/05/16 1,463 1,463 1,463 1,463 300
2011/05/13 1,540 1,540 1,470 1,470 2,400
2011/05/12 1,549 1,549 1,540 1,540 400
2011/05/11 1,515 1,535 1,515 1,535 800
2011/05/10 1,585 1,585 1,520 1,520 2,500
2011/05/09 1,483 1,630 1,483 1,585 1,300
2011/05/06 1,492 1,492 1,492 1,492 200
2011/05/02 1,520 1,520 1,520 1,520 400
2011/04/28 1,520 1,520 1,520 1,520 100
2011/04/27 1,535 1,535 1,535 1,535 100
2011/04/26 1,540 1,540 1,540 1,540 900
2011/04/25 1,500 1,515 1,500 1,515 8,000
2011/04/22 1,411 1,495 1,411 1,465 8,300
2011/04/21 1,420 1,429 1,420 1,421 1,400
2011/04/20 1,410 1,430 1,410 1,430 900
2011/04/19 1,404 1,410 1,404 1,410 200
2011/04/18 1,410 1,410 1,410 1,410 500
2011/04/15 1,431 1,431 1,410 1,410 4,800
2011/04/14 1,449 1,449 1,415 1,445 1,100
2011/04/13 1,450 1,450 1,430 1,449 800
2011/04/12 1,461 1,480 1,460 1,460 1,100
2011/04/11 1,460 1,460 1,460 1,460 500
2011/04/08 1,450 1,500 1,450 1,450 1,100
2011/04/07 1,465 1,465 1,450 1,450 900
2011/04/06 1,480 1,480 1,480 1,480 900
2011/04/05 1,500 1,500 1,495 1,500 400
2011/04/04 1,500 1,500 1,490 1,490 600
2011/04/01 1,500 1,500 1,500 1,500 800
2011/03/31 1,470 1,500 1,470 1,500 900
2011/03/30 1,511 1,512 1,500 1,500 2,000
2011/03/29 1,600 1,600 1,500 1,510 3,700
2011/03/28 1,695 1,700 1,649 1,695 6,200
2011/03/25 1,650 1,670 1,650 1,670 1,900
2011/03/24 1,650 1,650 1,570 1,630 4,200
2011/03/23 1,579 1,630 1,579 1,630 1,400
2011/03/22 1,540 1,545 1,503 1,545 1,900
2011/03/18 1,440 1,450 1,440 1,440 400
2011/03/17 1,332 1,334 1,330 1,330 1,400
2011/03/16 1,252 1,335 1,252 1,332 3,600
2011/03/15 1,385 1,385 1,250 1,250 2,000
2011/03/14 1,280 1,340 1,280 1,340 4,200
2011/03/11 0 0 0 1,610 0
2011/03/10 1,610 1,610 1,590 1,610 900
2011/03/09 1,620 1,620 1,610 1,610 600
2011/03/08 1,639 1,639 1,604 1,604 800
2011/03/07 1,637 1,637 1,637 1,637 300
2011/03/04 1,638 1,638 1,638 1,638 300
2011/03/03 1,638 1,638 1,638 1,638 100
2011/03/02 1,639 1,639 1,639 1,639 100
2011/03/01 1,640 1,640 1,640 1,640 300
2011/02/28 1,640 1,640 1,639 1,640 1,200
2011/02/25 1,640 1,640 1,640 1,640 1,200
2011/02/24 1,640 1,640 1,603 1,603 5,400
2011/02/23 1,629 1,638 1,623 1,638 1,200
2011/02/22 1,601 1,601 1,601 1,601 500
2011/02/21 1,630 1,630 1,600 1,600 1,100
2011/02/18 1,639 1,639 1,635 1,635 600
2011/02/17 1,630 1,630 1,630 1,630 200
2011/02/16 0 0 0 1,645 0
2011/02/15 0 0 0 1,645 0
2011/02/14 1,645 1,645 1,645 1,645 100
2011/02/10 1,593 1,593 1,587 1,587 400
2011/02/09 0 0 0 1,595 0
2011/02/08 1,600 1,600 1,595 1,595 400
2011/02/07 1,600 1,600 1,600 1,600 300
2011/02/04 1,610 1,610 1,580 1,580 500
2011/02/03 0 0 0 1,610 0
2011/02/02 0 0 0 1,610 0
2011/02/01 1,610 1,610 1,610 1,610 400
2011/01/31 1,600 1,600 1,590 1,600 600
2011/01/28 1,600 1,602 1,600 1,600 500
2011/01/27 1,600 1,600 1,600 1,600 600
2011/01/26 1,600 1,600 1,590 1,600 1,200
2011/01/25 1,600 1,600 1,590 1,590 1,500
2011/01/24 1,567 1,570 1,555 1,570 2,700
2011/01/21 1,549 1,559 1,549 1,559 1,300
2011/01/20 1,549 1,550 1,537 1,549 1,500
2011/01/19 1,549 1,549 1,530 1,540 1,200
2011/01/18 1,538 1,539 1,527 1,539 2,700
2011/01/17 1,546 1,546 1,535 1,539 1,800
2011/01/14 1,545 1,550 1,545 1,545 1,500
2011/01/13 1,535 1,541 1,535 1,541 2,400
2011/01/12 1,556 1,566 1,541 1,545 1,100
2011/01/11 1,531 1,556 1,531 1,556 2,900
2011/01/07 1,570 1,570 1,570 1,570 600
2011/01/06 1,570 1,590 1,570 1,570 1,000
2011/01/05 1,560 1,570 1,560 1,570 500
2011/01/04 1,600 1,600 1,600 1,600 1,100

このページの先頭へ