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
2012/12/28 1,526 1,526 1,526 1,526 100
2012/12/27 1,580 1,580 1,550 1,550 200
2012/12/26 1,600 1,600 1,595 1,600 2,000
2012/12/25 1,642 1,642 1,516 1,599 7,000
2012/12/21 1,459 1,489 1,459 1,489 1,200
2012/12/20 1,450 1,459 1,433 1,459 1,500
2012/12/19 1,447 1,450 1,447 1,450 1,100
2012/12/18 1,450 1,450 1,450 1,450 200
2012/12/17 1,450 1,450 1,442 1,442 400
2012/12/14 1,437 1,437 1,437 1,437 200
2012/12/13 1,439 1,450 1,436 1,436 1,400
2012/12/12 1,429 1,439 1,428 1,439 500
2012/12/10 1,419 1,420 1,415 1,420 700
2012/12/07 1,425 1,425 1,412 1,412 5,200
2012/12/06 1,413 1,414 1,413 1,414 200
2012/12/05 1,411 1,412 1,406 1,406 600
2012/12/04 1,412 1,412 1,409 1,409 400
2012/12/03 1,438 1,440 1,405 1,405 3,300
2012/11/30 1,412 1,412 1,412 1,412 200
2012/11/29 1,402 1,402 1,402 1,402 1,000
2012/11/28 1,407 1,407 1,402 1,402 1,200
2012/11/27 1,398 1,398 1,398 1,398 500
2012/11/26 1,428 1,428 1,398 1,398 4,100
2012/11/22 1,408 1,412 1,408 1,409 2,100
2012/11/21 1,396 1,408 1,396 1,400 2,500
2012/11/20 1,384 1,384 1,384 1,384 200
2012/11/19 1,360 1,383 1,360 1,383 300
2012/11/14 1,353 1,353 1,353 1,353 1,200
2012/11/13 1,380 1,380 1,380 1,380 100
2012/11/12 1,385 1,385 1,385 1,385 100
2012/11/07 1,386 1,386 1,386 1,386 100
2012/11/06 1,375 1,375 1,375 1,375 100
2012/11/01 1,400 1,400 1,363 1,363 600
2012/10/30 1,400 1,400 1,375 1,375 800
2012/10/29 1,378 1,378 1,378 1,378 200
2012/10/26 1,425 1,425 1,380 1,380 1,600
2012/10/25 1,398 1,405 1,385 1,405 1,500
2012/10/24 1,399 1,399 1,372 1,372 3,000
2012/10/23 1,394 1,425 1,394 1,425 800
2012/10/22 1,395 1,395 1,395 1,395 200
2012/10/19 1,370 1,370 1,370 1,370 100
2012/10/18 1,355 1,365 1,355 1,365 400
2012/10/17 1,370 1,370 1,355 1,355 600
2012/10/15 1,370 1,370 1,370 1,370 100
2012/10/12 1,347 1,350 1,341 1,341 1,300
2012/10/11 1,400 1,400 1,400 1,400 200
2012/10/09 1,414 1,414 1,414 1,414 100
2012/10/02 1,382 1,420 1,382 1,420 300
2012/10/01 1,427 1,427 1,427 1,427 400
2012/09/26 1,440 1,440 1,367 1,367 1,300
2012/09/25 1,405 1,405 1,399 1,399 1,500
2012/09/24 1,409 1,409 1,401 1,401 2,900
2012/09/21 1,370 1,390 1,370 1,390 500
2012/09/19 1,370 1,370 1,370 1,370 300
2012/09/18 1,340 1,340 1,340 1,340 1,000
2012/09/14 1,340 1,340 1,340 1,340 300
2012/09/10 1,316 1,316 1,316 1,316 600
2012/09/05 1,340 1,340 1,325 1,325 500
2012/09/04 1,370 1,370 1,310 1,359 2,100
2012/09/03 1,439 1,439 1,350 1,350 500
2012/08/31 1,420 1,420 1,420 1,420 200
2012/08/27 1,410 1,410 1,390 1,390 1,700
2012/08/24 1,438 1,438 1,420 1,422 3,300
2012/08/23 1,415 1,424 1,400 1,424 2,200
2012/08/22 1,429 1,430 1,429 1,430 200
2012/08/21 1,407 1,431 1,401 1,431 1,300
2012/08/20 1,430 1,430 1,392 1,424 1,700
2012/08/17 1,434 1,434 1,432 1,432 200
2012/08/16 1,410 1,440 1,410 1,415 6,000
2012/08/15 1,431 1,431 1,431 1,431 300
2012/08/14 1,431 1,431 1,431 1,431 200
2012/08/13 1,439 1,439 1,438 1,439 300
2012/08/10 1,460 1,460 1,460 1,460 100
2012/08/09 1,430 1,430 1,430 1,430 100
2012/08/08 1,450 1,450 1,450 1,450 100
2012/08/07 1,425 1,425 1,425 1,425 100
2012/08/06 1,420 1,425 1,420 1,425 200
2012/08/02 1,420 1,420 1,420 1,420 100
2012/08/01 1,450 1,450 1,450 1,450 900
2012/07/30 1,450 1,450 1,450 1,450 100
2012/07/26 1,500 1,500 1,500 1,500 1,500
2012/07/25 1,680 1,680 1,440 1,440 2,400
2012/07/24 1,487 1,487 1,487 1,487 4,100
2012/07/23 1,458 1,488 1,458 1,488 900
2012/07/20 1,462 1,462 1,447 1,447 1,100
2012/07/19 1,466 1,466 1,466 1,466 100
2012/07/18 1,500 1,500 1,465 1,465 200
2012/07/17 1,433 1,485 1,433 1,485 700
2012/07/13 1,431 1,431 1,431 1,431 100
2012/07/12 1,446 1,446 1,446 1,446 100
2012/07/11 1,425 1,425 1,425 1,425 800
2012/07/10 1,425 1,425 1,425 1,425 100
2012/07/09 1,430 1,430 1,425 1,425 800
2012/07/06 1,415 1,421 1,415 1,420 1,400
2012/07/04 1,471 1,471 1,471 1,471 100
2012/07/03 1,416 1,416 1,411 1,411 600
2012/07/02 1,480 1,480 1,430 1,430 500
2012/06/28 1,450 1,450 1,450 1,450 100
2012/06/26 1,506 1,506 1,506 1,506 1,100
2012/06/25 1,506 1,506 1,506 1,506 3,000
2012/06/22 1,411 1,430 1,411 1,417 2,500
2012/06/21 1,429 1,450 1,429 1,441 1,900
2012/06/20 1,420 1,424 1,420 1,424 2,000
2012/06/18 1,413 1,413 1,410 1,410 1,200
2012/06/15 1,414 1,414 1,412 1,413 4,000
2012/06/11 1,400 1,400 1,395 1,395 600
2012/06/08 1,401 1,417 1,401 1,417 1,200
2012/06/07 1,390 1,400 1,390 1,400 1,000
2012/06/05 1,367 1,367 1,367 1,367 200
2012/06/04 1,400 1,400 1,386 1,386 400
2012/06/01 1,399 1,399 1,399 1,399 400
2012/05/31 1,371 1,371 1,371 1,371 100
2012/05/29 1,370 1,370 1,370 1,370 100
2012/05/28 1,395 1,395 1,365 1,365 2,400
2012/05/25 1,387 1,387 1,366 1,370 2,400
2012/05/24 1,400 1,400 1,378 1,400 2,400
2012/05/23 1,395 1,400 1,387 1,400 700
2012/05/22 1,394 1,394 1,394 1,394 100
2012/05/18 1,366 1,366 1,366 1,366 400
2012/05/17 1,365 1,380 1,365 1,380 200
2012/05/16 1,355 1,359 1,355 1,359 300
2012/05/15 1,403 1,403 1,378 1,385 1,000
2012/05/14 1,420 1,420 1,420 1,420 100
2012/05/11 1,410 1,420 1,400 1,420 2,100
2012/05/08 1,406 1,408 1,406 1,408 400
2012/05/07 1,420 1,420 1,406 1,406 200
2012/05/01 1,420 1,420 1,406 1,406 600
2012/04/27 1,420 1,440 1,420 1,440 400
2012/04/26 1,500 1,500 1,450 1,450 1,500
2012/04/25 1,489 1,489 1,450 1,450 1,500
2012/04/24 1,454 1,454 1,440 1,450 2,400
2012/04/23 1,498 1,517 1,422 1,427 6,500
2012/04/20 1,431 1,468 1,431 1,468 1,900
2012/04/18 1,430 1,430 1,430 1,430 300
2012/04/16 1,425 1,425 1,425 1,425 500
2012/04/13 1,440 1,440 1,440 1,440 100
2012/04/12 1,430 1,440 1,430 1,440 300
2012/04/10 1,500 1,500 1,500 1,500 100
2012/04/06 1,398 1,410 1,398 1,410 500
2012/04/05 1,401 1,401 1,401 1,401 100
2012/04/03 1,401 1,401 1,401 1,401 100
2012/04/02 1,400 1,411 1,400 1,411 400
2012/03/30 1,402 1,402 1,400 1,400 200
2012/03/29 1,402 1,402 1,402 1,402 100
2012/03/28 1,400 1,402 1,400 1,401 500
2012/03/27 1,470 1,520 1,461 1,461 600
2012/03/26 1,670 1,670 1,470 1,470 3,000
2012/03/23 1,415 1,420 1,415 1,420 1,700
2012/03/22 1,415 1,415 1,410 1,415 700
2012/03/21 1,400 1,415 1,400 1,415 1,700
2012/03/19 1,404 1,408 1,404 1,408 500
2012/03/16 1,400 1,406 1,400 1,406 1,000
2012/03/15 1,400 1,400 1,400 1,400 100
2012/03/14 1,399 1,400 1,399 1,400 1,800
2012/03/13 1,389 1,391 1,380 1,380 2,900
2012/03/12 1,386 1,386 1,386 1,386 200
2012/03/08 1,405 1,405 1,405 1,405 1,200
2012/03/07 1,400 1,400 1,382 1,382 1,800
2012/03/06 1,400 1,400 1,400 1,400 400
2012/03/05 1,400 1,408 1,400 1,400 1,600
2012/03/02 1,398 1,400 1,395 1,395 700
2012/03/01 1,406 1,406 1,398 1,398 900
2012/02/29 1,397 1,400 1,397 1,400 1,300
2012/02/28 1,400 1,400 1,398 1,398 500
2012/02/27 1,400 1,400 1,399 1,399 1,500
2012/02/24 1,401 1,401 1,397 1,398 3,900
2012/02/23 1,400 1,400 1,398 1,400 1,300
2012/02/22 1,395 1,397 1,395 1,397 1,000
2012/02/21 1,400 1,400 1,400 1,400 700
2012/02/20 1,400 1,400 1,381 1,381 1,600
2012/02/17 1,390 1,395 1,390 1,395 500
2012/02/16 1,397 1,397 1,396 1,397 500
2012/02/15 1,399 1,399 1,397 1,397 400
2012/02/13 1,399 1,399 1,399 1,399 100
2012/02/10 1,391 1,391 1,391 1,391 300
2012/02/09 1,399 1,409 1,399 1,405 400
2012/02/08 1,386 1,386 1,386 1,386 800
2012/02/07 1,378 1,382 1,378 1,382 200
2012/02/02 1,429 1,429 1,429 1,429 100
2012/02/01 1,429 1,429 1,429 1,429 400
2012/01/31 1,399 1,399 1,399 1,399 100
2012/01/30 1,400 1,400 1,400 1,400 200
2012/01/27 1,460 1,460 1,460 1,460 100
2012/01/26 1,490 1,490 1,490 1,490 1,100
2012/01/25 1,403 1,403 1,400 1,400 1,300
2012/01/24 1,400 1,403 1,400 1,403 2,500
2012/01/23 1,400 1,400 1,372 1,400 1,300
2012/01/20 1,380 1,399 1,380 1,395 900
2012/01/19 1,375 1,375 1,375 1,375 400
2012/01/18 1,400 1,400 1,380 1,380 400
2012/01/17 1,380 1,380 1,376 1,376 200
2012/01/16 1,380 1,380 1,380 1,380 100
2012/01/13 1,380 1,380 1,380 1,380 200
2012/01/12 1,370 1,370 1,351 1,351 300
2012/01/04 1,400 1,400 1,400 1,400 900

このページの先頭へ