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

寺崎電気産業(6637)の株価時系列情報

寺崎電気産業(6637)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 1,195 1,198 1,185 1,187 2,000
2019/12/27 1,228 1,228 1,174 1,194 4,700
2019/12/26 1,159 1,200 1,159 1,195 2,300
2019/12/25 1,241 1,248 1,206 1,206 7,500
2019/12/24 1,221 1,237 1,218 1,237 3,100
2019/12/23 1,220 1,223 1,213 1,221 2,000
2019/12/20 1,220 1,220 1,166 1,220 8,300
2019/12/19 1,235 1,236 1,216 1,227 6,100
2019/12/18 1,224 1,235 1,224 1,230 2,800
2019/12/17 1,228 1,230 1,210 1,223 4,800
2019/12/16 1,211 1,241 1,198 1,228 17,500
2019/12/13 1,196 1,215 1,192 1,210 43,600
2019/12/12 1,245 1,245 1,160 1,196 12,800
2019/12/11 1,240 1,277 1,199 1,236 15,000
2019/12/10 1,144 1,200 1,134 1,199 21,300
2019/12/09 1,108 1,155 1,108 1,144 1,600
2019/12/06 1,157 1,157 1,127 1,130 3,900
2019/12/05 1,148 1,155 1,147 1,149 7,700
2019/12/04 1,135 1,140 1,127 1,135 2,000
2019/12/03 1,119 1,147 1,119 1,135 1,200
2019/12/02 1,121 1,142 1,120 1,135 2,200
2019/11/29 1,149 1,149 1,133 1,133 1,200
2019/11/28 1,161 1,161 1,144 1,149 1,100
2019/11/27 1,188 1,188 1,150 1,161 2,400
2019/11/26 1,152 1,185 1,152 1,184 16,400
2019/11/25 1,075 1,150 1,073 1,147 25,300
2019/11/22 1,054 1,069 1,043 1,065 4,700
2019/11/21 1,054 1,063 1,030 1,054 5,300
2019/11/20 1,045 1,070 1,031 1,054 7,200
2019/11/19 1,004 1,016 999 1,016 1,800
2019/11/18 1,010 1,028 1,007 1,010 3,100
2019/11/15 988 1,010 981 1,010 3,200
2019/11/14 1,000 1,008 1,000 1,000 6,700
2019/11/13 980 1,029 970 970 11,300
2019/11/12 955 965 955 964 900
2019/11/11 946 949 943 943 1,200
2019/11/08 936 938 934 934 2,000
2019/11/07 934 941 934 935 2,200
2019/11/06 944 944 934 941 800
2019/11/05 934 948 934 944 1,800
2019/11/01 916 938 916 932 1,000
2019/10/31 926 932 922 932 2,300
2019/10/30 925 934 924 926 4,400
2019/10/29 925 936 921 921 6,000
2019/10/28 920 940 916 924 6,500
2019/10/25 925 925 922 922 4,700
2019/10/24 925 933 925 928 3,000
2019/10/23 930 933 923 925 1,700
2019/10/21 930 936 929 929 2,500
2019/10/18 938 948 932 937 2,400
2019/10/17 932 932 928 928 500
2019/10/16 932 932 915 918 1,500
2019/10/15 943 974 914 914 3,200
2019/10/11 946 950 942 942 1,300
2019/10/10 947 951 941 941 500
2019/10/09 935 950 934 934 1,500
2019/10/08 921 935 920 935 700
2019/10/07 952 965 921 921 1,600
2019/10/04 953 953 951 951 200
2019/10/03 940 953 930 953 1,100
2019/10/02 964 966 945 964 1,900
2019/10/01 949 964 949 964 400
2019/09/30 960 961 928 928 800
2019/09/27 958 959 956 959 800
2019/09/26 959 961 956 958 1,600
2019/09/25 960 960 946 956 3,500
2019/09/24 960 967 958 958 3,600
2019/09/20 974 974 945 951 15,000
2019/09/19 924 948 924 944 700
2019/09/18 924 930 913 913 1,300
2019/09/17 915 925 915 924 1,600
2019/09/13 925 925 925 925 100
2019/09/10 903 903 903 903 600
2019/09/09 901 918 901 902 2,200
2019/09/06 917 917 900 900 400
2019/09/05 905 931 905 916 6,400
2019/09/04 914 914 914 914 500
2019/09/03 913 914 913 914 200
2019/09/02 903 903 898 898 400
2019/08/30 904 918 903 903 600
2019/08/29 915 919 912 919 800
2019/08/28 946 946 915 915 800
2019/08/27 960 960 927 941 1,100
2019/08/26 971 971 945 946 4,400
2019/08/23 929 946 929 941 700
2019/08/22 920 929 920 929 1,700
2019/08/21 919 919 917 917 200
2019/08/20 919 920 916 919 2,200
2019/08/19 936 936 900 916 2,300
2019/08/16 940 940 934 936 700
2019/08/15 917 932 917 931 1,200
2019/08/14 905 906 885 906 1,200
2019/08/13 901 927 901 906 1,700
2019/08/09 962 962 960 961 600
2019/08/08 963 963 962 962 300
2019/08/07 957 957 940 955 900
2019/08/06 1,038 1,038 971 971 2,600
2019/08/05 1,042 1,056 1,039 1,040 2,500
2019/08/02 1,041 1,058 1,041 1,042 1,500
2019/08/01 1,027 1,059 1,027 1,041 2,900
2019/07/31 995 1,030 995 1,027 1,200
2019/07/30 1,010 1,016 980 1,011 4,000
2019/07/29 1,010 1,019 1,000 1,010 3,700
2019/07/26 1,017 1,017 1,008 1,010 4,200
2019/07/25 1,018 1,018 995 1,017 11,400
2019/07/24 1,020 1,025 1,015 1,018 4,900
2019/07/23 993 1,020 993 1,020 5,300
2019/07/22 1,000 1,000 987 987 11,200
2019/07/19 984 995 984 995 2,400
2019/07/18 987 987 975 978 2,500
2019/07/17 982 990 978 978 5,000
2019/07/16 972 978 972 978 800
2019/07/12 978 978 975 978 800
2019/07/11 978 978 978 978 400
2019/07/10 970 978 970 978 500
2019/07/09 980 981 968 975 1,300
2019/07/08 980 980 980 980 1,300
2019/07/05 980 980 966 980 600
2019/07/04 980 980 980 980 400
2019/07/03 988 988 980 980 400
2019/07/02 998 998 980 980 500
2019/07/01 973 998 973 998 1,800
2019/06/28 980 980 961 980 1,100
2019/06/27 980 980 980 980 100
2019/06/26 981 981 961 965 1,500
2019/06/25 990 990 971 981 3,200
2019/06/24 979 988 971 987 2,700
2019/06/21 973 980 972 980 1,200
2019/06/20 973 973 955 960 6,800
2019/06/19 936 936 928 928 2,500
2019/06/18 909 938 909 930 1,500
2019/06/17 897 909 896 909 1,200
2019/06/14 899 899 897 897 300
2019/06/13 899 899 891 899 500
2019/06/12 899 899 897 899 400
2019/06/11 888 895 888 895 400
2019/06/10 888 888 888 888 300
2019/06/07 891 892 867 888 6,600
2019/06/06 892 892 876 888 600
2019/06/05 894 894 862 891 6,200
2019/06/04 882 894 863 894 1,700
2019/06/03 884 894 884 884 1,200
2019/05/31 904 904 884 884 1,300
2019/05/30 886 904 880 904 1,800
2019/05/29 912 912 885 886 5,700
2019/05/28 912 912 912 912 1,100
2019/05/27 935 935 901 912 8,900
2019/05/24 900 916 899 916 7,100
2019/05/23 901 906 893 901 900
2019/05/22 906 909 876 900 2,100
2019/05/21 902 912 902 903 1,500
2019/05/20 911 912 902 902 3,900
2019/05/17 908 924 908 911 6,200
2019/05/16 870 900 859 884 4,300
2019/05/15 871 871 847 869 6,100
2019/05/14 855 870 855 870 5,700
2019/05/13 880 895 855 855 6,200
2019/05/10 870 870 870 870 300
2019/05/09 900 913 858 870 4,400
2019/05/08 918 918 902 903 700
2019/05/07 923 923 922 923 2,400
2019/04/26 924 925 900 923 2,400
2019/04/25 936 946 923 923 4,300
2019/04/24 925 940 921 921 1,400
2019/04/23 922 923 917 917 1,300
2019/04/22 945 945 912 913 3,700
2019/04/19 933 962 933 945 1,000
2019/04/18 930 942 895 921 3,100
2019/04/17 949 949 930 930 900
2019/04/16 939 955 932 949 1,500
2019/04/15 942 942 939 939 400
2019/04/11 948 948 928 942 600
2019/04/10 948 948 948 948 100
2019/04/09 944 948 932 948 1,100
2019/04/08 970 970 948 948 700
2019/04/04 947 947 947 947 100
2019/04/03 961 962 947 947 300
2019/04/02 961 961 947 961 300
2019/04/01 961 961 961 961 200
2019/03/29 962 963 947 961 1,700
2019/03/28 962 964 962 962 300
2019/03/27 962 969 950 962 1,200
2019/03/26 990 990 962 962 3,400
2019/03/25 988 990 988 990 3,100
2019/03/22 985 990 985 990 500
2019/03/20 977 981 972 974 3,500
2019/03/19 992 1,003 987 989 2,600
2019/03/18 976 989 976 989 700
2019/03/15 997 998 991 992 600
2019/03/14 976 997 976 997 500
2019/03/13 976 976 974 976 400
2019/03/12 977 977 963 976 2,400
2019/03/11 988 988 962 977 600
2019/03/08 989 989 972 974 1,500
2019/03/07 1,019 1,019 989 990 1,100
2019/03/06 977 1,027 977 1,027 1,100
2019/03/05 974 977 965 977 800
2019/03/04 965 974 965 974 400
2019/03/01 966 966 964 964 700
2019/02/28 964 964 964 964 700
2019/02/27 964 966 954 964 500
2019/02/26 951 975 951 964 5,300
2019/02/25 1,001 1,001 970 973 3,800
2019/02/22 981 985 960 971 3,000
2019/02/21 968 979 968 979 300
2019/02/20 985 989 967 967 3,600
2019/02/19 971 980 968 980 3,000
2019/02/18 964 970 961 970 1,400
2019/02/15 964 968 940 962 3,300
2019/02/14 955 971 955 969 1,500
2019/02/12 949 960 949 955 900
2019/02/08 949 949 940 949 600
2019/02/07 939 954 939 954 400
2019/02/06 954 954 939 939 700
2019/02/05 928 958 928 955 400
2019/02/04 925 933 914 920 1,100
2019/02/01 925 946 925 942 1,700
2019/01/31 940 940 940 940 200
2019/01/30 939 940 939 940 900
2019/01/29 942 942 939 939 500
2019/01/28 941 942 932 942 1,100
2019/01/25 980 980 941 941 4,000
2019/01/24 939 940 932 940 1,300
2019/01/23 915 940 915 940 1,600
2019/01/22 917 918 916 918 2,100
2019/01/21 914 925 914 917 3,500
2019/01/18 917 917 905 916 2,600
2019/01/17 920 925 906 916 3,600
2019/01/16 914 931 914 916 2,100
2019/01/15 918 918 899 915 5,500
2019/01/11 843 920 843 920 3,600
2019/01/10 840 846 825 843 2,500
2019/01/09 840 840 839 840 600
2019/01/07 827 836 825 825 500
2019/01/04 782 819 782 819 900

このページの先頭へ