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 |
---|---|---|---|---|---|
2020/12/30 | 4,300 | 4,370 | 3,805 | 3,925 | 33,100 |
2020/12/29 | 4,025 | 4,400 | 4,025 | 4,280 | 14,300 |
2020/12/28 | 3,825 | 4,045 | 3,825 | 4,020 | 15,700 |
2020/12/25 | 3,825 | 3,830 | 3,710 | 3,800 | 5,000 |
2020/12/24 | 3,850 | 3,880 | 3,785 | 3,825 | 9,100 |
2020/12/23 | 3,740 | 3,880 | 3,700 | 3,825 | 6,400 |
2020/12/22 | 3,805 | 3,845 | 3,700 | 3,740 | 7,400 |
2020/12/21 | 3,850 | 3,855 | 3,805 | 3,825 | 3,500 |
2020/12/18 | 3,835 | 3,870 | 3,775 | 3,820 | 6,100 |
2020/12/17 | 3,750 | 3,925 | 3,740 | 3,835 | 11,200 |
2020/12/16 | 3,750 | 3,850 | 3,700 | 3,740 | 19,600 |
2020/12/15 | 3,530 | 3,680 | 3,525 | 3,680 | 5,600 |
2020/12/14 | 3,560 | 3,595 | 3,510 | 3,555 | 1,200 |
2020/12/11 | 3,605 | 3,605 | 3,485 | 3,555 | 4,200 |
2020/12/10 | 3,510 | 3,580 | 3,500 | 3,580 | 1,500 |
2020/12/09 | 3,575 | 3,590 | 3,515 | 3,520 | 3,300 |
2020/12/08 | 3,575 | 3,580 | 3,575 | 3,580 | 800 |
2020/12/07 | 3,540 | 3,580 | 3,540 | 3,575 | 2,100 |
2020/12/04 | 3,565 | 3,580 | 3,495 | 3,580 | 3,700 |
2020/12/03 | 3,525 | 3,565 | 3,425 | 3,565 | 5,600 |
2020/12/02 | 3,550 | 3,550 | 3,525 | 3,525 | 500 |
2020/12/01 | 3,590 | 3,590 | 3,525 | 3,525 | 2,800 |
2020/11/30 | 3,560 | 3,570 | 3,525 | 3,565 | 900 |
2020/11/27 | 3,600 | 3,600 | 3,490 | 3,520 | 5,800 |
2020/11/26 | 3,485 | 3,520 | 3,435 | 3,500 | 5,400 |
2020/11/25 | 3,375 | 3,440 | 3,340 | 3,440 | 7,900 |
2020/11/24 | 3,360 | 3,400 | 3,345 | 3,375 | 6,300 |
2020/11/20 | 3,315 | 3,350 | 3,300 | 3,335 | 7,100 |
2020/11/19 | 3,245 | 3,310 | 3,245 | 3,310 | 1,200 |
2020/11/18 | 3,310 | 3,310 | 3,280 | 3,285 | 700 |
2020/11/17 | 3,310 | 3,310 | 3,300 | 3,305 | 1,300 |
2020/11/16 | 3,295 | 3,305 | 3,225 | 3,270 | 7,200 |
2020/11/13 | 3,135 | 3,290 | 3,130 | 3,280 | 4,900 |
2020/11/12 | 3,105 | 3,140 | 3,105 | 3,140 | 800 |
2020/11/11 | 3,100 | 3,130 | 3,100 | 3,105 | 1,600 |
2020/11/10 | 3,170 | 3,170 | 3,005 | 3,130 | 6,400 |
2020/11/09 | 3,150 | 3,160 | 3,150 | 3,150 | 700 |
2020/11/06 | 3,175 | 3,180 | 3,135 | 3,135 | 2,800 |
2020/11/05 | 3,190 | 3,190 | 3,145 | 3,185 | 900 |
2020/11/04 | 3,185 | 3,185 | 3,185 | 3,185 | 200 |
2020/11/02 | 3,175 | 3,185 | 3,115 | 3,185 | 1,400 |
2020/10/30 | 3,180 | 3,195 | 3,150 | 3,190 | 4,100 |
2020/10/29 | 3,160 | 3,190 | 3,150 | 3,190 | 1,800 |
2020/10/28 | 3,170 | 3,200 | 3,170 | 3,180 | 800 |
2020/10/27 | 3,160 | 3,215 | 3,160 | 3,175 | 1,200 |
2020/10/26 | 3,210 | 3,265 | 3,195 | 3,200 | 3,600 |
2020/10/23 | 3,200 | 3,270 | 3,175 | 3,210 | 3,800 |
2020/10/22 | 3,230 | 3,250 | 3,175 | 3,200 | 4,100 |
2020/10/21 | 3,225 | 3,230 | 3,200 | 3,230 | 1,400 |
2020/10/20 | 3,245 | 3,245 | 3,210 | 3,225 | 1,400 |
2020/10/19 | 3,250 | 3,250 | 3,185 | 3,240 | 4,200 |
2020/10/16 | 3,265 | 3,290 | 3,190 | 3,250 | 7,700 |
2020/10/15 | 3,240 | 3,275 | 3,240 | 3,270 | 6,100 |
2020/10/14 | 3,240 | 3,250 | 3,220 | 3,240 | 2,500 |
2020/10/13 | 3,250 | 3,250 | 3,215 | 3,240 | 2,100 |
2020/10/12 | 3,200 | 3,250 | 3,200 | 3,240 | 4,200 |
2020/10/09 | 3,115 | 3,250 | 3,115 | 3,235 | 7,400 |
2020/10/08 | 3,190 | 3,190 | 3,140 | 3,185 | 800 |
2020/10/07 | 3,135 | 3,200 | 3,120 | 3,185 | 2,400 |
2020/10/06 | 3,135 | 3,140 | 3,130 | 3,130 | 1,800 |
2020/10/05 | 3,140 | 3,140 | 3,100 | 3,130 | 800 |
2020/10/02 | 3,130 | 3,130 | 3,080 | 3,100 | 2,500 |
2020/09/30 | 3,130 | 3,135 | 3,090 | 3,135 | 2,000 |
2020/09/29 | 3,135 | 3,140 | 3,105 | 3,130 | 2,000 |
2020/09/28 | 3,140 | 3,140 | 3,100 | 3,130 | 5,200 |
2020/09/25 | 3,110 | 3,110 | 3,040 | 3,110 | 6,100 |
2020/09/24 | 3,090 | 3,130 | 3,050 | 3,130 | 5,100 |
2020/09/23 | 3,055 | 3,150 | 3,055 | 3,150 | 2,800 |
2020/09/18 | 3,080 | 3,080 | 3,020 | 3,075 | 2,000 |
2020/09/17 | 3,085 | 3,085 | 3,005 | 3,060 | 1,500 |
2020/09/16 | 3,145 | 3,145 | 2,994 | 3,020 | 1,500 |
2020/09/15 | 3,135 | 3,135 | 3,060 | 3,095 | 1,000 |
2020/09/14 | 3,030 | 3,100 | 3,030 | 3,095 | 8,000 |
2020/09/11 | 3,020 | 3,040 | 2,985 | 3,010 | 2,300 |
2020/09/10 | 3,050 | 3,060 | 2,995 | 3,050 | 1,300 |
2020/09/09 | 3,020 | 3,065 | 3,020 | 3,050 | 900 |
2020/09/08 | 3,040 | 3,045 | 2,990 | 3,020 | 1,100 |
2020/09/07 | 2,980 | 3,040 | 2,980 | 2,990 | 1,600 |
2020/09/04 | 2,985 | 2,985 | 2,950 | 2,980 | 1,700 |
2020/09/03 | 3,015 | 3,030 | 2,954 | 3,010 | 1,800 |
2020/09/02 | 3,060 | 3,060 | 3,010 | 3,010 | 900 |
2020/09/01 | 3,040 | 3,050 | 3,010 | 3,010 | 1,700 |
2020/08/31 | 3,040 | 3,040 | 3,000 | 3,020 | 2,400 |
2020/08/28 | 2,970 | 3,030 | 2,970 | 3,020 | 2,100 |
2020/08/27 | 2,950 | 3,000 | 2,946 | 2,999 | 1,800 |
2020/08/26 | 3,075 | 3,075 | 2,934 | 2,943 | 6,700 |
2020/08/25 | 2,919 | 2,920 | 2,858 | 2,901 | 3,300 |
2020/08/24 | 2,888 | 2,890 | 2,850 | 2,871 | 2,100 |
2020/08/21 | 2,840 | 2,855 | 2,821 | 2,844 | 2,400 |
2020/08/20 | 2,838 | 2,839 | 2,797 | 2,839 | 3,300 |
2020/08/19 | 2,826 | 2,826 | 2,794 | 2,818 | 900 |
2020/08/18 | 2,791 | 2,819 | 2,791 | 2,819 | 1,300 |
2020/08/17 | 2,800 | 2,800 | 2,791 | 2,791 | 900 |
2020/08/14 | 2,800 | 2,800 | 2,751 | 2,796 | 900 |
2020/08/13 | 2,800 | 2,830 | 2,798 | 2,799 | 1,700 |
2020/08/12 | 2,800 | 2,800 | 2,750 | 2,789 | 400 |
2020/08/11 | 2,738 | 2,826 | 2,731 | 2,795 | 4,300 |
2020/08/07 | 2,711 | 2,743 | 2,663 | 2,738 | 5,000 |
2020/08/06 | 2,705 | 2,740 | 2,705 | 2,710 | 700 |
2020/08/05 | 2,745 | 2,745 | 2,705 | 2,705 | 400 |
2020/08/04 | 2,657 | 2,795 | 2,657 | 2,795 | 3,300 |
2020/08/03 | 2,650 | 2,665 | 2,650 | 2,650 | 2,600 |
2020/07/31 | 2,700 | 2,700 | 2,630 | 2,650 | 2,500 |
2020/07/30 | 2,750 | 2,750 | 2,701 | 2,724 | 1,300 |
2020/07/29 | 2,746 | 2,768 | 2,725 | 2,725 | 1,300 |
2020/07/28 | 2,747 | 2,838 | 2,747 | 2,750 | 1,800 |
2020/07/27 | 2,850 | 2,850 | 2,750 | 2,777 | 6,000 |
2020/07/22 | 2,731 | 2,760 | 2,700 | 2,754 | 3,500 |
2020/07/21 | 2,749 | 2,749 | 2,700 | 2,731 | 3,100 |
2020/07/20 | 2,716 | 2,769 | 2,700 | 2,725 | 1,900 |
2020/07/17 | 2,651 | 2,690 | 2,651 | 2,666 | 700 |
2020/07/16 | 2,726 | 2,726 | 2,626 | 2,644 | 4,900 |
2020/07/15 | 2,726 | 2,726 | 2,670 | 2,706 | 2,100 |
2020/07/14 | 2,700 | 2,726 | 2,700 | 2,726 | 900 |
2020/07/13 | 2,680 | 2,700 | 2,680 | 2,700 | 800 |
2020/07/10 | 2,672 | 2,680 | 2,670 | 2,680 | 700 |
2020/07/09 | 2,680 | 2,697 | 2,632 | 2,697 | 1,000 |
2020/07/08 | 2,660 | 2,691 | 2,660 | 2,680 | 700 |
2020/07/07 | 2,680 | 2,690 | 2,680 | 2,690 | 500 |
2020/07/06 | 2,635 | 2,694 | 2,590 | 2,677 | 3,300 |
2020/07/03 | 2,622 | 2,674 | 2,622 | 2,635 | 1,000 |
2020/07/02 | 2,631 | 2,645 | 2,621 | 2,645 | 700 |
2020/07/01 | 2,697 | 2,698 | 2,645 | 2,645 | 1,200 |
2020/06/30 | 2,666 | 2,698 | 2,666 | 2,698 | 1,800 |
2020/06/29 | 2,684 | 2,696 | 2,684 | 2,695 | 800 |
2020/06/26 | 2,699 | 2,699 | 2,675 | 2,693 | 1,100 |
2020/06/25 | 2,657 | 2,687 | 2,656 | 2,686 | 1,400 |
2020/06/24 | 2,700 | 2,700 | 2,660 | 2,699 | 2,900 |
2020/06/23 | 2,675 | 2,710 | 2,675 | 2,705 | 1,900 |
2020/06/22 | 2,681 | 2,684 | 2,658 | 2,680 | 900 |
2020/06/19 | 2,671 | 2,720 | 2,630 | 2,631 | 9,100 |
2020/06/18 | 2,670 | 2,696 | 2,602 | 2,642 | 15,300 |
2020/06/17 | 2,400 | 2,801 | 2,360 | 2,720 | 17,900 |
2020/06/16 | 2,411 | 2,411 | 2,350 | 2,350 | 500 |
2020/06/15 | 2,300 | 2,374 | 2,300 | 2,330 | 1,800 |
2020/06/12 | 2,421 | 2,429 | 2,328 | 2,350 | 2,300 |
2020/06/11 | 2,393 | 2,393 | 2,350 | 2,385 | 1,300 |
2020/06/10 | 2,320 | 2,349 | 2,320 | 2,349 | 1,000 |
2020/06/09 | 2,316 | 2,350 | 2,316 | 2,350 | 900 |
2020/06/05 | 2,300 | 2,339 | 2,300 | 2,309 | 2,100 |
2020/06/04 | 2,402 | 2,402 | 2,299 | 2,339 | 4,300 |
2020/06/03 | 2,405 | 2,405 | 2,355 | 2,402 | 400 |
2020/06/02 | 2,420 | 2,420 | 2,419 | 2,419 | 800 |
2020/06/01 | 2,400 | 2,420 | 2,351 | 2,420 | 700 |
2020/05/29 | 2,379 | 2,379 | 2,379 | 2,379 | 300 |
2020/05/28 | 2,389 | 2,389 | 2,362 | 2,379 | 1,800 |
2020/05/27 | 2,330 | 2,330 | 2,291 | 2,291 | 300 |
2020/05/26 | 2,426 | 2,426 | 2,280 | 2,330 | 4,200 |
2020/05/25 | 2,418 | 2,418 | 2,302 | 2,326 | 2,600 |
2020/05/22 | 2,303 | 2,360 | 2,303 | 2,318 | 2,500 |
2020/05/21 | 2,303 | 2,303 | 2,303 | 2,303 | 700 |
2020/05/20 | 2,271 | 2,303 | 2,257 | 2,303 | 800 |
2020/05/19 | 2,280 | 2,280 | 2,280 | 2,280 | 500 |
2020/05/18 | 2,263 | 2,265 | 2,263 | 2,265 | 400 |
2020/05/15 | 2,180 | 2,263 | 2,180 | 2,263 | 1,000 |
2020/05/14 | 2,280 | 2,280 | 2,230 | 2,230 | 300 |
2020/05/13 | 2,250 | 2,290 | 2,250 | 2,280 | 600 |
2020/05/12 | 2,263 | 2,299 | 2,263 | 2,290 | 700 |
2020/05/11 | 2,200 | 2,230 | 2,200 | 2,230 | 600 |
2020/05/08 | 2,200 | 2,200 | 2,199 | 2,199 | 300 |
2020/05/07 | 2,200 | 2,200 | 2,200 | 2,200 | 400 |
2020/05/01 | 2,220 | 2,220 | 2,120 | 2,200 | 2,100 |
2020/04/30 | 2,180 | 2,269 | 2,147 | 2,180 | 2,200 |
2020/04/28 | 2,173 | 2,187 | 2,173 | 2,187 | 300 |
2020/04/27 | 2,180 | 2,181 | 2,130 | 2,173 | 1,400 |
2020/04/24 | 2,094 | 2,180 | 2,080 | 2,080 | 3,200 |
2020/04/23 | 2,101 | 2,105 | 2,094 | 2,094 | 700 |
2020/04/22 | 2,100 | 2,103 | 2,090 | 2,090 | 400 |
2020/04/21 | 2,088 | 2,091 | 2,080 | 2,091 | 1,200 |
2020/04/20 | 2,080 | 2,129 | 2,080 | 2,104 | 600 |
2020/04/17 | 2,071 | 2,097 | 2,071 | 2,097 | 400 |
2020/04/16 | 2,069 | 2,069 | 2,065 | 2,065 | 700 |
2020/04/15 | 2,065 | 2,099 | 2,065 | 2,081 | 600 |
2020/04/14 | 2,072 | 2,072 | 2,066 | 2,066 | 10,400 |
2020/04/13 | 2,066 | 2,070 | 2,066 | 2,070 | 200 |
2020/04/10 | 2,055 | 2,098 | 2,055 | 2,098 | 500 |
2020/04/09 | 2,090 | 2,100 | 2,050 | 2,100 | 600 |
2020/04/07 | 2,045 | 2,313 | 2,045 | 2,165 | 2,300 |
2020/04/06 | 2,040 | 2,048 | 2,040 | 2,045 | 400 |
2020/04/03 | 2,051 | 2,051 | 2,027 | 2,040 | 600 |
2020/04/02 | 2,050 | 2,102 | 2,031 | 2,101 | 1,500 |
2020/04/01 | 2,138 | 2,138 | 2,100 | 2,100 | 500 |
2020/03/31 | 2,179 | 2,179 | 2,100 | 2,100 | 600 |
2020/03/30 | 2,110 | 2,132 | 1,990 | 2,044 | 2,100 |
2020/03/27 | 2,157 | 2,202 | 2,157 | 2,202 | 1,200 |
2020/03/26 | 2,055 | 2,104 | 2,055 | 2,104 | 2,000 |
2020/03/25 | 2,200 | 2,200 | 2,070 | 2,120 | 2,000 |
2020/03/24 | 2,034 | 2,122 | 2,014 | 2,031 | 2,500 |
2020/03/23 | 2,010 | 2,024 | 2,000 | 2,013 | 2,400 |
2020/03/19 | 2,021 | 2,042 | 2,010 | 2,010 | 2,900 |
2020/03/18 | 2,050 | 2,050 | 2,035 | 2,035 | 600 |
2020/03/17 | 2,000 | 2,045 | 2,000 | 2,030 | 1,500 |
2020/03/16 | 2,060 | 2,123 | 2,060 | 2,123 | 1,300 |
2020/03/13 | 2,050 | 2,057 | 2,000 | 2,057 | 3,100 |
2020/03/12 | 2,160 | 2,160 | 2,100 | 2,100 | 2,200 |
2020/03/11 | 2,201 | 2,202 | 2,180 | 2,180 | 900 |
2020/03/10 | 2,130 | 2,200 | 2,050 | 2,151 | 4,000 |
2020/03/09 | 2,316 | 2,316 | 2,170 | 2,200 | 2,400 |
2020/03/06 | 2,324 | 2,415 | 2,263 | 2,266 | 4,600 |
2020/03/05 | 2,255 | 2,274 | 2,255 | 2,274 | 700 |
2020/03/04 | 2,276 | 2,276 | 2,210 | 2,274 | 1,000 |
2020/03/03 | 2,280 | 2,330 | 2,280 | 2,299 | 300 |
2020/03/02 | 2,167 | 2,217 | 2,167 | 2,208 | 11,900 |
2020/02/28 | 2,250 | 2,250 | 2,165 | 2,167 | 4,200 |
2020/02/27 | 2,257 | 2,358 | 2,253 | 2,257 | 1,200 |
2020/02/26 | 2,280 | 2,281 | 2,250 | 2,257 | 3,100 |
2020/02/25 | 2,392 | 2,392 | 2,344 | 2,344 | 3,700 |
2020/02/21 | 2,405 | 2,417 | 2,405 | 2,417 | 400 |
2020/02/20 | 2,404 | 2,412 | 2,400 | 2,410 | 800 |
2020/02/19 | 2,419 | 2,423 | 2,400 | 2,404 | 900 |
2020/02/18 | 2,391 | 2,416 | 2,385 | 2,385 | 600 |
2020/02/17 | 2,390 | 2,391 | 2,389 | 2,391 | 1,500 |
2020/02/14 | 2,400 | 2,428 | 2,390 | 2,399 | 1,400 |
2020/02/13 | 2,425 | 2,425 | 2,401 | 2,405 | 2,500 |
2020/02/12 | 2,426 | 2,453 | 2,401 | 2,426 | 1,600 |
2020/02/10 | 2,442 | 2,442 | 2,401 | 2,401 | 900 |
2020/02/07 | 2,444 | 2,444 | 2,403 | 2,442 | 700 |
2020/02/06 | 2,437 | 2,464 | 2,365 | 2,444 | 4,800 |
2020/02/05 | 2,411 | 2,434 | 2,406 | 2,434 | 1,900 |
2020/02/04 | 2,411 | 2,411 | 2,400 | 2,411 | 600 |
2020/02/03 | 2,361 | 2,411 | 2,361 | 2,411 | 600 |
2020/01/31 | 2,396 | 2,396 | 2,361 | 2,361 | 500 |
2020/01/30 | 2,381 | 2,386 | 2,356 | 2,379 | 2,300 |
2020/01/28 | 2,451 | 2,451 | 2,381 | 2,381 | 3,400 |
2020/01/27 | 2,470 | 2,473 | 2,456 | 2,456 | 1,100 |
2020/01/24 | 2,484 | 2,484 | 2,456 | 2,473 | 2,100 |
2020/01/23 | 2,461 | 2,479 | 2,451 | 2,479 | 1,900 |
2020/01/22 | 2,428 | 2,488 | 2,426 | 2,461 | 4,500 |
2020/01/21 | 2,429 | 2,429 | 2,407 | 2,428 | 1,200 |
2020/01/20 | 2,366 | 2,412 | 2,366 | 2,405 | 1,300 |
2020/01/17 | 2,385 | 2,391 | 2,385 | 2,385 | 800 |
2020/01/16 | 2,362 | 2,362 | 2,362 | 2,362 | 200 |
2020/01/15 | 2,373 | 2,373 | 2,373 | 2,373 | 300 |
2020/01/14 | 2,330 | 2,389 | 2,330 | 2,389 | 3,200 |
2020/01/10 | 2,398 | 2,398 | 2,380 | 2,380 | 3,000 |
2020/01/09 | 2,370 | 2,405 | 2,370 | 2,376 | 1,600 |
2020/01/08 | 2,400 | 2,400 | 2,344 | 2,363 | 2,000 |
2020/01/07 | 2,360 | 2,408 | 2,360 | 2,408 | 1,200 |
2020/01/06 | 2,374 | 2,374 | 2,324 | 2,360 | 2,800 |