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
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

このページの先頭へ