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
2019/12/30 2,357 2,420 2,322 2,324 4,400
2019/12/27 2,348 2,370 2,348 2,357 1,300
2019/12/26 2,379 2,379 2,340 2,377 4,100
2019/12/25 2,399 2,399 2,343 2,343 3,100
2019/12/24 2,450 2,450 2,330 2,350 6,000
2019/12/23 2,314 2,350 2,314 2,350 1,700
2019/12/20 2,303 2,307 2,286 2,303 2,900
2019/12/19 2,351 2,364 2,315 2,315 3,100
2019/12/18 2,330 2,351 2,330 2,340 1,500
2019/12/17 2,374 2,374 2,336 2,340 1,400
2019/12/16 2,398 2,400 2,348 2,375 2,200
2019/12/13 2,440 2,440 2,360 2,398 2,700
2019/12/12 2,335 2,429 2,322 2,398 3,600
2019/12/11 2,326 2,343 2,316 2,335 1,300
2019/12/10 2,328 2,328 2,314 2,314 500
2019/12/09 2,355 2,400 2,301 2,328 7,100
2019/12/06 2,359 2,365 2,325 2,325 2,200
2019/12/05 2,326 2,400 2,326 2,359 6,000
2019/12/04 2,323 2,325 2,323 2,323 700
2019/12/03 2,270 2,351 2,256 2,323 5,100
2019/12/02 2,220 2,320 2,210 2,320 8,000
2019/11/29 2,191 2,220 2,191 2,220 1,700
2019/11/28 2,200 2,209 2,200 2,200 400
2019/11/27 2,199 2,200 2,199 2,200 600
2019/11/26 2,209 2,209 2,198 2,199 2,500
2019/11/25 2,198 2,236 2,192 2,209 3,900
2019/11/22 2,180 2,185 2,180 2,184 1,700
2019/11/21 2,177 2,184 2,166 2,184 1,600
2019/11/20 2,173 2,189 2,173 2,177 1,500
2019/11/19 2,176 2,189 2,175 2,189 2,000
2019/11/18 2,171 2,185 2,170 2,176 1,300
2019/11/15 2,189 2,189 2,165 2,165 2,600
2019/11/14 2,185 2,185 2,162 2,165 2,400
2019/11/13 2,165 2,171 2,160 2,171 1,300
2019/11/12 2,170 2,170 2,160 2,170 900
2019/11/11 2,169 2,169 2,155 2,155 200
2019/11/08 2,185 2,185 2,150 2,152 800
2019/11/07 2,161 2,198 2,161 2,198 1,900
2019/11/06 2,172 2,242 2,140 2,164 13,200
2019/11/05 2,146 2,147 2,140 2,140 300
2019/11/01 2,146 2,146 2,130 2,130 600
2019/10/31 2,142 2,142 2,131 2,140 900
2019/10/30 2,141 2,145 2,136 2,136 900
2019/10/29 2,145 2,149 2,140 2,140 600
2019/10/28 2,145 2,145 2,145 2,145 700
2019/10/25 2,140 2,142 2,140 2,140 2,000
2019/10/24 2,147 2,149 2,132 2,140 2,500
2019/10/23 2,156 2,156 2,142 2,142 1,000
2019/10/21 2,159 2,159 2,140 2,155 3,000
2019/10/18 2,155 2,155 2,134 2,138 2,200
2019/10/17 2,130 2,149 2,121 2,135 900
2019/10/16 2,118 2,120 2,118 2,120 700
2019/10/15 2,124 2,140 2,124 2,140 400
2019/10/11 2,102 2,102 2,102 2,102 100
2019/10/10 2,096 2,096 2,096 2,096 100
2019/10/09 2,120 2,120 2,115 2,115 300
2019/10/08 2,125 2,125 2,120 2,120 600
2019/10/07 2,115 2,123 2,101 2,123 700
2019/10/04 2,124 2,124 2,122 2,122 300
2019/10/03 2,124 2,124 2,100 2,124 800
2019/10/02 2,110 2,125 2,109 2,125 800
2019/10/01 2,110 2,128 2,110 2,128 700
2019/09/30 2,098 2,110 2,098 2,110 600
2019/09/27 2,121 2,139 2,089 2,099 800
2019/09/26 2,140 2,140 2,121 2,121 1,200
2019/09/25 2,162 2,162 2,135 2,140 1,600
2019/09/24 2,170 2,170 2,157 2,162 1,300
2019/09/20 2,119 2,120 2,119 2,120 200
2019/09/19 2,145 2,180 2,060 2,095 6,100
2019/09/18 2,131 2,206 2,123 2,123 4,500
2019/09/17 2,100 2,130 2,095 2,130 3,500
2019/09/13 2,088 2,114 2,086 2,100 2,000
2019/09/12 2,085 2,099 2,085 2,088 500
2019/09/10 2,081 2,092 2,080 2,092 500
2019/09/09 2,081 2,090 2,072 2,081 800
2019/09/06 2,063 2,100 2,063 2,070 2,700
2019/09/05 2,080 2,080 2,075 2,080 300
2019/09/03 2,100 2,100 2,089 2,089 1,500
2019/09/02 2,071 2,100 2,070 2,085 2,600
2019/08/30 2,050 2,070 2,050 2,069 900
2019/08/29 2,037 2,037 2,037 2,037 1,100
2019/08/28 2,040 2,051 2,040 2,050 300
2019/08/27 2,037 2,062 2,036 2,060 4,200
2019/08/26 2,042 2,063 2,035 2,063 4,200
2019/08/23 2,098 2,098 2,085 2,092 1,900
2019/08/22 2,072 2,093 2,071 2,089 1,000
2019/08/21 2,072 2,072 2,072 2,072 100
2019/08/20 2,078 2,090 2,078 2,090 500
2019/08/19 2,078 2,078 2,078 2,078 700
2019/08/16 2,057 2,078 2,057 2,078 200
2019/08/15 2,055 2,055 2,031 2,036 1,700
2019/08/13 2,058 2,058 2,055 2,057 300
2019/08/09 2,110 2,110 2,062 2,088 800
2019/08/08 2,139 2,139 2,102 2,110 4,100
2019/08/07 2,059 2,059 2,059 2,059 200
2019/08/06 2,054 2,060 2,011 2,049 4,400
2019/08/05 2,100 2,100 2,053 2,053 900
2019/08/02 2,118 2,119 2,101 2,110 3,000
2019/08/01 2,140 2,140 2,118 2,118 1,100
2019/07/30 2,141 2,145 2,140 2,140 600
2019/07/29 2,123 2,141 2,123 2,141 300
2019/07/26 2,145 2,145 2,120 2,120 1,200
2019/07/25 2,131 2,140 2,131 2,132 2,100
2019/07/24 2,120 2,131 2,111 2,131 5,700
2019/07/23 2,108 2,109 2,101 2,109 1,000
2019/07/22 2,100 2,108 2,098 2,108 1,900
2019/07/19 2,100 2,100 2,100 2,100 400
2019/07/18 2,109 2,110 2,089 2,096 1,500
2019/07/17 2,098 2,105 2,098 2,105 300
2019/07/16 2,099 2,100 2,099 2,100 300
2019/07/12 2,099 2,099 2,099 2,099 500
2019/07/11 2,098 2,098 2,098 2,098 100
2019/07/10 2,095 2,099 2,095 2,099 1,000
2019/07/09 2,094 2,094 2,076 2,093 800
2019/07/08 2,103 2,103 2,082 2,094 1,400
2019/07/05 2,082 2,082 2,082 2,082 100
2019/07/04 2,098 2,098 2,072 2,080 600
2019/07/03 2,110 2,110 2,098 2,098 500
2019/07/02 2,105 2,110 2,105 2,110 600
2019/07/01 2,110 2,110 2,100 2,103 800
2019/06/28 2,088 2,109 2,088 2,109 200
2019/06/27 2,088 2,088 2,088 2,088 100
2019/06/26 2,110 2,110 2,110 2,110 700
2019/06/25 2,107 2,109 2,107 2,109 900
2019/06/24 2,097 2,099 2,097 2,098 1,800
2019/06/21 2,088 2,088 2,088 2,088 300
2019/06/20 2,046 2,080 2,046 2,068 500
2019/06/19 2,071 2,071 2,040 2,040 800
2019/06/18 2,073 2,090 2,070 2,070 500
2019/06/17 2,095 2,099 2,000 2,052 3,700
2019/06/14 2,093 2,093 2,092 2,093 600
2019/06/13 2,072 2,095 2,072 2,092 2,000
2019/06/12 2,090 2,100 2,089 2,095 6,900
2019/06/11 2,080 2,080 2,070 2,070 4,300
2019/06/10 2,070 2,080 2,070 2,080 700
2019/06/07 2,054 2,055 2,054 2,055 200
2019/06/06 2,054 2,054 2,054 2,054 300
2019/06/05 2,053 2,058 2,053 2,058 400
2019/06/04 2,053 2,053 2,053 2,053 100
2019/06/03 2,059 2,059 2,031 2,058 1,600
2019/05/31 2,059 2,059 2,041 2,059 1,200
2019/05/30 2,059 2,059 2,050 2,059 800
2019/05/29 2,060 2,060 2,059 2,059 200
2019/05/28 2,060 2,060 2,060 2,060 200
2019/05/27 2,065 2,066 2,034 2,060 1,200
2019/05/24 2,066 2,066 2,063 2,066 2,000
2019/05/23 2,057 2,059 2,053 2,057 800
2019/05/22 2,059 2,059 2,050 2,059 700
2019/05/21 2,099 2,099 2,060 2,060 900
2019/05/20 2,049 2,049 2,040 2,049 1,400
2019/05/17 2,087 2,131 2,020 2,020 5,200
2019/05/16 2,100 2,109 2,070 2,070 1,600
2019/05/15 2,096 2,102 2,096 2,100 800
2019/05/14 2,106 2,106 2,090 2,090 300
2019/05/13 2,100 2,106 2,100 2,106 300
2019/05/10 2,099 2,099 2,099 2,099 100
2019/05/09 2,100 2,149 2,099 2,149 1,600
2019/05/08 2,140 2,140 2,112 2,139 1,500
2019/05/07 2,153 2,153 2,126 2,126 700
2019/04/26 2,165 2,165 2,139 2,153 1,800
2019/04/25 2,126 2,161 2,126 2,161 1,100
2019/04/24 2,144 2,157 2,126 2,126 2,200
2019/04/23 2,125 2,125 2,125 2,125 400
2019/04/22 2,124 2,125 2,124 2,125 400
2019/04/19 2,119 2,124 2,101 2,124 700
2019/04/18 2,100 2,125 2,091 2,095 1,700
2019/04/17 2,103 2,124 2,103 2,124 700
2019/04/16 2,115 2,115 2,104 2,104 1,200
2019/04/15 2,105 2,114 2,105 2,114 200
2019/04/12 2,094 2,124 2,093 2,124 1,300
2019/04/11 2,103 2,103 2,102 2,102 900
2019/04/10 2,119 2,130 2,100 2,102 2,100
2019/04/09 2,119 2,119 2,119 2,119 300
2019/04/08 2,100 2,100 2,100 2,100 300
2019/04/05 2,100 2,100 2,100 2,100 100
2019/04/04 2,098 2,120 2,098 2,101 300
2019/04/03 2,115 2,115 2,110 2,115 300
2019/04/02 2,107 2,141 2,095 2,115 1,400
2019/04/01 2,150 2,150 2,097 2,097 2,100
2019/03/29 2,171 2,171 2,150 2,150 900
2019/03/28 2,120 2,149 2,120 2,149 300
2019/03/27 2,126 2,162 2,058 2,160 5,900
2019/03/26 2,190 2,212 2,160 2,160 5,100
2019/03/25 2,219 2,219 2,169 2,190 3,000
2019/03/22 2,184 2,204 2,183 2,204 1,100
2019/03/20 2,166 2,204 2,166 2,204 1,400
2019/03/19 2,163 2,188 2,163 2,163 2,200
2019/03/18 2,170 2,180 2,170 2,176 700
2019/03/15 2,170 2,174 2,170 2,174 500
2019/03/13 2,153 2,169 2,152 2,152 300
2019/03/12 2,153 2,170 2,153 2,160 600
2019/03/11 2,145 2,153 2,145 2,153 300
2019/03/08 2,133 2,151 2,133 2,145 800
2019/03/07 2,135 2,150 2,135 2,150 200
2019/03/06 2,164 2,164 2,164 2,164 100
2019/03/05 2,163 2,177 2,163 2,169 600
2019/03/04 2,130 2,186 2,130 2,178 3,400
2019/03/01 2,145 2,150 2,133 2,133 1,700
2019/02/28 2,132 2,190 2,132 2,145 2,800
2019/02/27 2,131 2,151 2,130 2,130 2,700
2019/02/26 2,134 2,184 2,130 2,130 3,300
2019/02/25 2,167 2,167 2,123 2,126 4,300
2019/02/22 2,171 2,174 2,149 2,149 2,900
2019/02/21 2,170 2,183 2,160 2,161 1,200
2019/02/20 2,172 2,195 2,151 2,151 4,200
2019/02/19 2,172 2,188 2,162 2,172 1,100
2019/02/18 2,190 2,210 2,172 2,172 3,800
2019/02/15 2,200 2,200 2,190 2,190 3,000
2019/02/14 2,227 2,300 2,227 2,231 4,600
2019/02/13 2,237 2,250 2,237 2,250 1,200
2019/02/12 2,240 2,249 2,200 2,237 1,000
2019/02/08 2,249 2,250 2,249 2,250 200
2019/02/07 2,200 2,250 2,200 2,200 600
2019/02/04 2,235 2,235 2,185 2,185 400
2019/02/01 2,151 2,235 2,151 2,235 1,500
2019/01/31 2,185 2,200 2,175 2,175 3,500
2019/01/30 2,238 2,261 2,235 2,235 300
2019/01/29 2,220 2,238 2,220 2,238 500
2019/01/28 2,222 2,238 2,222 2,238 700
2019/01/25 2,200 2,200 2,199 2,200 1,300
2019/01/24 2,170 2,199 2,170 2,193 2,100
2019/01/23 2,166 2,166 2,155 2,158 1,100
2019/01/22 2,165 2,169 2,160 2,169 800
2019/01/21 2,160 2,170 2,160 2,165 400
2019/01/18 2,167 2,167 2,146 2,146 1,400
2019/01/17 2,146 2,146 2,146 2,146 200
2019/01/16 2,140 2,167 2,140 2,140 800
2019/01/15 2,156 2,156 2,143 2,145 600
2019/01/11 2,140 2,158 2,140 2,158 300
2019/01/10 2,143 2,144 2,136 2,136 500
2019/01/09 2,139 2,176 2,139 2,142 1,400
2019/01/08 2,138 2,153 2,138 2,138 1,100
2019/01/07 2,139 2,140 2,136 2,138 800
2019/01/04 2,120 2,139 2,120 2,139 1,200

このページの先頭へ