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
2014/12/30 1,847 1,849 1,847 1,849 400
2014/12/29 1,823 1,823 1,820 1,820 300
2014/12/26 1,816 1,816 1,816 1,816 1,200
2014/12/25 1,814 1,814 1,806 1,813 2,500
2014/12/24 1,815 1,816 1,800 1,815 6,800
2014/12/22 1,800 1,838 1,790 1,838 5,800
2014/12/19 1,803 1,825 1,796 1,800 2,300
2014/12/18 1,801 1,802 1,801 1,802 300
2014/12/17 1,781 1,795 1,781 1,795 200
2014/12/16 1,813 1,813 1,753 1,780 2,000
2014/12/15 1,809 1,813 1,809 1,813 300
2014/12/12 1,831 1,850 1,794 1,796 2,200
2014/12/11 1,830 1,830 1,830 1,830 400
2014/12/10 1,888 1,888 1,811 1,824 2,900
2014/12/09 1,820 1,824 1,815 1,815 2,100
2014/12/08 1,838 1,890 1,838 1,860 1,100
2014/12/05 1,829 1,838 1,824 1,838 1,100
2014/12/04 1,800 1,829 1,800 1,829 1,900
2014/12/03 1,790 1,800 1,790 1,800 15,500
2014/12/02 1,800 1,800 1,800 1,800 2,400
2014/12/01 1,824 1,825 1,800 1,820 5,100
2014/11/28 1,800 1,820 1,800 1,820 3,100
2014/11/27 1,790 1,801 1,790 1,800 2,300
2014/11/26 1,798 1,799 1,790 1,790 2,000
2014/11/25 1,770 1,780 1,770 1,780 4,000
2014/11/21 1,765 1,770 1,761 1,770 1,600
2014/11/20 1,761 1,770 1,761 1,764 1,500
2014/11/19 1,753 1,775 1,753 1,765 2,100
2014/11/18 1,768 1,768 1,765 1,765 200
2014/11/17 1,741 1,745 1,741 1,745 1,300
2014/11/14 1,777 1,777 1,777 1,777 200
2014/11/13 1,773 1,775 1,773 1,775 500
2014/11/12 1,770 1,770 1,765 1,765 200
2014/11/11 1,780 1,780 1,770 1,770 1,400
2014/11/10 1,787 1,787 1,780 1,780 300
2014/11/07 1,780 1,780 1,779 1,779 200
2014/11/06 1,770 1,770 1,770 1,770 200
2014/11/04 1,778 1,778 1,772 1,772 400
2014/10/31 1,739 1,765 1,739 1,765 900
2014/10/30 1,735 1,735 1,735 1,735 300
2014/10/28 1,715 1,730 1,715 1,730 300
2014/10/27 1,744 1,744 1,715 1,715 1,400
2014/10/24 1,748 1,748 1,740 1,744 3,000
2014/10/22 1,709 1,726 1,709 1,726 400
2014/10/21 1,699 1,732 1,699 1,702 800
2014/10/20 1,714 1,714 1,693 1,693 4,100
2014/10/17 1,698 1,714 1,695 1,714 2,200
2014/10/16 1,701 1,750 1,698 1,698 600
2014/10/15 1,704 1,706 1,685 1,706 1,900
2014/10/14 1,710 1,760 1,710 1,720 2,100
2014/10/10 1,715 1,715 1,708 1,708 800
2014/10/09 1,736 1,738 1,735 1,735 700
2014/10/08 1,736 1,736 1,732 1,735 2,100
2014/10/02 1,758 1,758 1,735 1,735 2,900
2014/10/01 1,795 1,795 1,758 1,758 1,600
2014/09/30 1,770 1,770 1,765 1,765 300
2014/09/29 1,800 1,800 1,790 1,799 900
2014/09/26 1,799 1,799 1,798 1,798 1,100
2014/09/25 1,776 1,779 1,751 1,779 2,500
2014/09/24 1,750 1,755 1,740 1,755 9,200
2014/09/22 1,762 1,765 1,750 1,764 2,700
2014/09/19 1,760 1,762 1,760 1,762 300
2014/09/18 1,769 1,772 1,760 1,772 1,800
2014/09/17 1,758 1,758 1,735 1,742 2,200
2014/09/16 1,760 1,760 1,760 1,760 100
2014/09/12 1,760 1,760 1,760 1,760 900
2014/09/11 1,775 1,775 1,775 1,775 1,000
2014/09/10 1,751 1,752 1,750 1,750 2,200
2014/09/09 1,756 1,756 1,748 1,748 1,200
2014/09/08 1,745 1,760 1,745 1,749 700
2014/09/05 1,742 1,746 1,742 1,745 800
2014/09/04 1,750 1,750 1,742 1,742 1,200
2014/09/03 1,760 1,764 1,750 1,750 3,100
2014/09/02 1,759 1,780 1,759 1,760 2,300
2014/09/01 1,759 1,799 1,744 1,799 3,300
2014/08/29 1,750 1,769 1,732 1,769 2,000
2014/08/27 1,720 1,779 1,720 1,779 5,200
2014/08/26 1,799 1,799 1,785 1,785 1,200
2014/08/25 1,799 1,799 1,776 1,785 2,700
2014/08/22 1,750 1,770 1,746 1,770 3,400
2014/08/21 1,761 1,761 1,746 1,746 1,000
2014/08/20 1,737 1,759 1,736 1,759 1,500
2014/08/19 1,768 1,768 1,730 1,734 4,500
2014/08/18 1,726 1,730 1,726 1,730 1,200
2014/08/15 1,749 1,749 1,743 1,749 700
2014/08/14 1,725 1,749 1,725 1,749 1,300
2014/08/13 1,728 1,728 1,728 1,728 100
2014/08/12 1,726 1,728 1,726 1,728 200
2014/08/11 1,714 1,721 1,714 1,721 400
2014/08/08 1,750 1,777 1,700 1,713 2,000
2014/08/07 1,742 1,755 1,742 1,755 1,300
2014/08/06 1,750 1,775 1,743 1,769 1,200
2014/08/05 1,748 1,754 1,748 1,754 1,700
2014/08/04 1,769 1,769 1,747 1,750 1,200
2014/08/01 1,793 1,793 1,743 1,743 900
2014/07/31 1,761 1,800 1,684 1,800 14,900
2014/07/30 1,800 1,800 1,800 1,800 200
2014/07/28 1,800 1,800 1,790 1,800 4,800
2014/07/25 1,800 1,800 1,790 1,800 3,100
2014/07/24 1,791 1,795 1,780 1,795 10,700
2014/07/23 1,779 1,790 1,777 1,781 3,600
2014/07/22 1,760 1,788 1,760 1,780 1,800
2014/07/18 1,759 1,760 1,753 1,760 600
2014/07/17 1,760 1,760 1,760 1,760 1,100
2014/07/16 1,761 1,761 1,760 1,760 900
2014/07/15 1,760 1,760 1,758 1,758 200
2014/07/14 1,760 1,760 1,760 1,760 100
2014/07/11 1,770 1,770 1,760 1,760 2,100
2014/07/10 1,770 1,776 1,770 1,776 400
2014/07/08 1,770 1,776 1,767 1,776 500
2014/07/07 1,767 1,770 1,767 1,770 500
2014/07/04 1,765 1,767 1,765 1,766 1,200
2014/07/03 1,762 1,800 1,760 1,800 2,800
2014/07/02 1,782 1,785 1,782 1,785 800
2014/07/01 1,785 1,785 1,782 1,782 300
2014/06/30 1,791 1,791 1,763 1,763 200
2014/06/27 1,755 1,755 1,749 1,755 800
2014/06/26 1,795 1,795 1,755 1,755 1,000
2014/06/25 1,764 1,764 1,757 1,760 1,200
2014/06/24 1,771 1,771 1,750 1,768 3,400
2014/06/23 1,771 1,785 1,771 1,785 900
2014/06/20 1,765 1,770 1,760 1,760 600
2014/06/19 1,760 1,770 1,760 1,770 700
2014/06/18 1,769 1,769 1,760 1,760 200
2014/06/17 1,751 1,760 1,751 1,760 200
2014/06/16 1,770 1,770 1,750 1,750 800
2014/06/13 1,767 1,767 1,767 1,767 3,000
2014/06/12 1,730 1,750 1,730 1,750 700
2014/06/11 1,716 1,743 1,716 1,743 1,200
2014/06/10 1,715 1,715 1,715 1,715 300
2014/06/09 1,702 1,715 1,702 1,715 400
2014/06/06 1,689 1,700 1,689 1,700 800
2014/06/05 1,650 1,678 1,650 1,678 1,100
2014/06/04 1,683 1,683 1,683 1,683 100
2014/06/03 1,696 1,696 1,660 1,690 700
2014/06/02 1,700 1,700 1,660 1,662 1,500
2014/05/30 1,700 1,701 1,676 1,676 1,000
2014/05/29 1,700 1,700 1,700 1,700 100
2014/05/27 1,700 1,700 1,700 1,700 600
2014/05/26 1,699 1,699 1,699 1,699 2,400
2014/05/23 1,660 1,660 1,631 1,649 1,400
2014/05/22 1,620 1,638 1,620 1,622 800
2014/05/21 1,620 1,620 1,620 1,620 400
2014/05/20 1,622 1,630 1,620 1,630 800
2014/05/19 1,608 1,630 1,608 1,630 1,600
2014/05/16 1,615 1,615 1,600 1,605 4,700
2014/05/15 1,625 1,631 1,624 1,624 1,200
2014/05/14 1,616 1,624 1,616 1,624 3,600
2014/05/13 1,695 1,695 1,611 1,611 1,900
2014/05/12 1,709 1,709 1,695 1,695 200
2014/05/09 1,675 1,675 1,670 1,670 1,600
2014/05/08 1,721 1,790 1,690 1,690 1,900
2014/05/07 1,721 1,726 1,719 1,721 6,200
2014/05/02 1,799 1,799 1,730 1,799 1,700
2014/05/01 1,813 1,813 1,799 1,799 1,300
2014/04/30 1,810 1,830 1,810 1,813 600
2014/04/28 1,900 1,900 1,900 1,900 1,300
2014/04/25 1,809 1,809 1,799 1,800 1,000
2014/04/24 1,800 1,800 1,799 1,800 4,100
2014/04/23 1,800 1,800 1,800 1,800 600
2014/04/22 1,771 1,800 1,771 1,800 24,700
2014/04/21 1,802 1,803 1,771 1,771 5,500
2014/04/18 1,799 1,802 1,793 1,802 1,300
2014/04/17 1,776 1,802 1,776 1,802 2,000
2014/04/16 1,805 1,805 1,765 1,796 500
2014/04/15 1,800 1,800 1,800 1,800 100
2014/04/14 1,760 1,800 1,760 1,800 3,500
2014/04/11 1,806 1,806 1,799 1,800 4,400
2014/04/10 1,810 1,815 1,810 1,815 1,600
2014/04/09 1,855 1,855 1,805 1,806 2,100
2014/04/08 1,855 1,855 1,855 1,855 100
2014/04/07 1,840 1,880 1,840 1,856 1,400
2014/04/04 1,801 1,870 1,801 1,840 6,500
2014/04/03 1,788 1,800 1,785 1,800 1,100
2014/04/02 1,800 1,801 1,800 1,800 2,600
2014/04/01 1,800 1,810 1,789 1,800 4,400
2014/03/31 1,800 1,838 1,790 1,790 2,600
2014/03/28 1,740 1,790 1,740 1,790 1,100
2014/03/27 1,752 1,850 1,713 1,740 6,300
2014/03/26 1,880 1,880 1,836 1,857 9,000
2014/03/25 1,874 1,890 1,800 1,880 8,300
2014/03/24 1,800 1,885 1,800 1,850 5,500
2014/03/20 1,783 1,783 1,762 1,776 4,900
2014/03/19 1,781 1,820 1,781 1,800 3,900
2014/03/18 1,761 1,840 1,735 1,800 6,900
2014/03/17 1,735 1,770 1,735 1,750 6,000
2014/03/14 1,703 1,750 1,690 1,735 4,900
2014/03/13 1,668 1,707 1,668 1,690 700
2014/03/12 1,675 1,687 1,671 1,671 1,700
2014/03/11 1,671 1,671 1,671 1,671 200
2014/03/10 1,670 1,684 1,665 1,684 1,300
2014/03/07 1,672 1,672 1,650 1,650 2,600
2014/03/06 1,632 1,650 1,632 1,650 3,600
2014/03/05 1,680 1,680 1,672 1,672 900
2014/03/04 1,640 1,640 1,640 1,640 100
2014/03/03 1,660 1,660 1,609 1,630 2,500
2014/02/28 1,655 1,660 1,616 1,650 1,300
2014/02/27 1,646 1,710 1,635 1,655 5,400
2014/02/26 1,710 1,730 1,677 1,686 4,700
2014/02/25 1,710 1,710 1,601 1,670 4,300
2014/02/24 1,640 1,640 1,640 1,640 1,900
2014/02/21 1,637 1,640 1,617 1,640 600
2014/02/20 1,613 1,616 1,613 1,614 800
2014/02/19 1,640 1,640 1,610 1,613 700
2014/02/18 1,641 1,641 1,570 1,610 2,400
2014/02/17 1,645 1,645 1,601 1,601 900
2014/02/14 1,610 1,630 1,610 1,610 2,000
2014/02/13 1,610 1,610 1,610 1,610 1,900
2014/02/12 1,645 1,645 1,610 1,610 1,300
2014/02/10 1,648 1,670 1,635 1,640 1,300
2014/02/07 1,650 1,650 1,640 1,640 500
2014/02/05 1,650 1,650 1,611 1,611 1,000
2014/02/04 1,610 1,709 1,535 1,610 9,100
2014/02/03 1,660 1,660 1,615 1,615 1,300
2014/01/31 1,670 1,670 1,645 1,645 400
2014/01/30 1,680 1,680 1,648 1,648 600
2014/01/29 1,620 1,720 1,620 1,720 4,300
2014/01/28 1,620 1,624 1,583 1,624 1,300
2014/01/27 1,630 1,630 1,597 1,597 1,400
2014/01/24 1,639 1,639 1,600 1,600 3,500
2014/01/23 1,620 1,634 1,620 1,625 300
2014/01/22 1,620 1,636 1,610 1,620 1,400
2014/01/21 1,596 1,610 1,596 1,610 1,700
2014/01/20 1,595 1,600 1,595 1,600 3,800
2014/01/17 1,591 1,594 1,583 1,590 3,500
2014/01/16 1,590 1,590 1,585 1,590 500
2014/01/15 1,598 1,598 1,590 1,590 900
2014/01/14 1,597 1,597 1,594 1,597 600
2014/01/10 1,596 1,598 1,596 1,598 1,000
2014/01/09 1,595 1,596 1,551 1,596 1,500
2014/01/08 1,599 1,599 1,598 1,599 400
2014/01/07 1,600 1,600 1,599 1,599 700
2014/01/06 1,618 1,618 1,604 1,604 900

このページの先頭へ