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

戸上電機製作所(6643)の株価時系列情報

戸上電機製作所(6643)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
2010/12/30 106 107 105 107 8,000
2010/12/29 103 107 103 107 67,000
2010/12/28 105 106 105 105 21,000
2010/12/27 105 105 104 104 33,000
2010/12/24 107 107 105 105 24,000
2010/12/22 108 108 105 106 43,000
2010/12/21 106 107 106 106 18,000
2010/12/20 108 108 105 105 22,000
2010/12/17 112 112 109 110 46,000
2010/12/16 112 112 108 111 40,000
2010/12/15 110 114 110 112 79,000
2010/12/14 108 110 107 110 34,000
2010/12/13 105 111 105 107 62,000
2010/12/10 105 105 103 105 19,000
2010/12/09 104 107 104 104 19,000
2010/12/08 101 107 101 107 67,000
2010/12/07 102 102 100 101 21,000
2010/12/06 101 102 100 101 40,000
2010/12/03 101 103 100 103 19,000
2010/12/02 102 102 100 100 35,000
2010/12/01 100 102 99 102 40,000
2010/11/30 101 101 99 100 35,000
2010/11/29 100 102 99 102 45,000
2010/11/26 101 101 100 100 10,000
2010/11/25 100 100 100 100 2,000
2010/11/24 99 101 99 101 2,000
2010/11/22 103 103 100 100 7,000
2010/11/19 100 102 100 101 22,000
2010/11/18 98 100 98 98 7,000
2010/11/17 100 100 100 100 52,000
2010/11/16 100 101 100 100 66,000
2010/11/15 99 99 99 99 51,000
2010/11/12 99 100 97 100 67,000
2010/11/11 99 100 99 100 7,000
2010/11/10 99 100 97 98 6,000
2010/11/09 99 99 99 99 1,000
2010/11/08 100 100 99 99 6,000
2010/11/05 96 100 96 100 5,000
2010/11/04 97 98 97 98 2,000
2010/11/02 99 99 98 98 2,000
2010/11/01 101 101 99 100 13,000
2010/10/29 97 99 97 99 13,000
2010/10/28 99 99 98 98 17,000
2010/10/27 0 0 0 102 0
2010/10/26 103 103 102 102 2,000
2010/10/25 101 101 101 101 1,000
2010/10/22 0 0 0 97 0
2010/10/21 97 97 97 97 3,000
2010/10/20 98 98 98 98 5,000
2010/10/19 97 97 97 97 5,000
2010/10/18 100 100 100 100 1,000
2010/10/15 101 101 100 100 11,000
2010/10/14 0 0 0 104 0
2010/10/13 104 104 104 104 1,000
2010/10/12 102 105 101 104 7,000
2010/10/08 105 105 105 105 1,000
2010/10/07 105 105 103 103 4,000
2010/10/06 105 105 103 104 12,000
2010/10/05 102 103 100 103 43,000
2010/10/04 105 105 102 102 10,000
2010/10/01 106 107 104 104 27,000
2010/09/30 104 105 104 105 10,000
2010/09/29 104 104 104 104 4,000
2010/09/28 104 104 104 104 1,000
2010/09/27 102 104 102 104 7,000
2010/09/24 104 104 102 102 4,000
2010/09/22 103 104 102 104 3,000
2010/09/21 102 105 101 102 19,000
2010/09/17 0 0 0 103 0
2010/09/16 103 103 103 103 2,000
2010/09/15 104 104 103 103 3,000
2010/09/14 102 102 102 102 1,000
2010/09/13 101 102 101 102 6,000
2010/09/10 102 103 102 103 6,000
2010/09/09 0 0 0 105 0
2010/09/08 102 105 102 105 2,000
2010/09/07 103 104 101 104 6,000
2010/09/06 102 103 100 100 10,000
2010/09/03 0 0 0 103 0
2010/09/02 0 0 0 103 0
2010/09/01 105 105 103 103 8,000
2010/08/31 104 105 104 105 4,000
2010/08/30 105 106 105 105 4,000
2010/08/27 101 103 101 103 3,000
2010/08/26 103 103 103 103 2,000
2010/08/25 101 102 100 102 22,000
2010/08/24 102 102 102 102 5,000
2010/08/23 103 105 101 104 15,000
2010/08/20 102 102 102 102 1,000
2010/08/19 0 0 0 101 0
2010/08/18 103 103 101 101 7,000
2010/08/17 104 104 104 104 11,000
2010/08/16 0 0 0 103 0
2010/08/13 104 104 103 103 9,000
2010/08/12 0 0 0 104 0
2010/08/11 105 105 104 104 6,000
2010/08/10 110 110 108 108 21,000
2010/08/09 108 108 108 108 2,000
2010/08/06 108 108 108 108 1,000
2010/08/05 106 106 105 105 2,000
2010/08/04 106 106 106 106 5,000
2010/08/03 108 109 106 106 9,000
2010/08/02 105 108 105 108 9,000
2010/07/30 108 108 107 107 6,000
2010/07/29 106 106 106 106 3,000
2010/07/28 0 0 0 105 0
2010/07/27 0 0 0 105 0
2010/07/26 106 107 105 105 7,000
2010/07/23 106 106 106 106 2,000
2010/07/22 102 104 101 104 15,000
2010/07/21 104 104 104 104 1,000
2010/07/20 102 104 102 104 16,000
2010/07/16 112 112 103 107 42,000
2010/07/15 105 107 105 107 3,000
2010/07/14 106 108 106 108 2,000
2010/07/13 107 107 107 107 3,000
2010/07/12 108 108 107 107 4,000
2010/07/09 110 110 109 110 9,000
2010/07/08 107 109 107 108 9,000
2010/07/07 104 109 104 109 3,000
2010/07/06 104 104 104 104 3,000
2010/07/05 104 104 103 104 7,000
2010/07/02 107 107 104 106 4,000
2010/07/01 104 105 104 105 9,000
2010/06/30 106 106 101 103 9,000
2010/06/29 105 107 104 107 8,000
2010/06/28 105 105 103 103 10,000
2010/06/25 105 105 104 104 5,000
2010/06/24 105 105 105 105 3,000
2010/06/23 105 105 105 105 6,000
2010/06/22 108 108 108 108 2,000
2010/06/21 106 107 106 107 3,000
2010/06/18 103 105 103 103 9,000
2010/06/17 110 110 107 107 10,000
2010/06/16 106 108 106 107 4,000
2010/06/15 105 105 105 105 3,000
2010/06/14 104 105 104 105 11,000
2010/06/11 0 0 0 99 0
2010/06/10 0 0 0 99 0
2010/06/09 101 101 99 99 2,000
2010/06/08 100 101 100 101 5,000
2010/06/07 104 104 100 100 7,000
2010/06/04 104 104 104 104 1,000
2010/06/03 0 0 0 103 0
2010/06/02 104 104 103 103 2,000
2010/06/01 104 104 103 103 11,000
2010/05/31 102 104 101 104 12,000
2010/05/28 103 104 102 102 11,000
2010/05/27 0 0 0 102 0
2010/05/26 101 102 100 102 28,000
2010/05/25 101 101 100 100 19,000
2010/05/24 104 104 102 102 18,000
2010/05/21 102 104 100 104 20,000
2010/05/20 104 104 102 102 5,000
2010/05/19 103 103 102 102 2,000
2010/05/18 104 104 104 104 1,000
2010/05/17 107 107 104 104 18,000
2010/05/14 107 107 107 107 3,000
2010/05/13 108 109 107 109 29,000
2010/05/12 105 107 105 107 20,000
2010/05/11 109 109 105 105 18,000
2010/05/10 105 108 102 108 30,000
2010/05/07 108 108 104 105 51,000
2010/05/06 116 116 112 112 24,000
2010/04/30 116 116 116 116 10,000
2010/04/28 116 116 116 116 2,000
2010/04/27 117 118 115 116 18,000
2010/04/26 114 115 113 115 17,000
2010/04/23 114 114 111 113 15,000
2010/04/22 114 114 113 113 2,000
2010/04/21 113 114 113 114 3,000
2010/04/20 114 115 113 113 5,000
2010/04/19 110 115 110 115 16,000
2010/04/16 117 117 113 115 44,000
2010/04/15 116 118 116 118 10,000
2010/04/14 117 117 116 116 12,000
2010/04/13 117 117 117 117 2,000
2010/04/12 115 117 115 117 9,000
2010/04/09 117 117 115 116 12,000
2010/04/08 113 116 113 115 12,000
2010/04/07 115 116 115 116 10,000
2010/04/06 114 115 113 113 16,000
2010/04/05 113 113 113 113 6,000
2010/04/02 115 115 111 113 19,000
2010/04/01 114 114 114 114 17,000
2010/03/31 111 114 111 113 8,000
2010/03/30 112 112 111 111 10,000
2010/03/29 111 111 110 111 13,000
2010/03/26 108 111 107 110 48,000
2010/03/25 110 110 106 107 43,000
2010/03/24 108 109 108 108 10,000
2010/03/23 107 110 107 108 5,000
2010/03/19 107 109 107 108 17,000
2010/03/18 112 112 108 110 15,000
2010/03/17 109 111 109 111 6,000
2010/03/16 108 108 108 108 8,000
2010/03/15 105 111 105 109 46,000
2010/03/12 102 103 102 103 5,000
2010/03/11 105 106 101 101 11,000
2010/03/10 104 104 103 104 10,000
2010/03/09 104 104 103 104 10,000
2010/03/08 104 104 101 103 11,000
2010/03/05 100 101 100 101 9,000
2010/03/04 100 100 100 100 1,000
2010/03/03 101 102 100 100 9,000
2010/03/02 101 101 101 101 1,000
2010/03/01 102 103 102 102 12,000
2010/02/26 101 102 100 102 11,000
2010/02/25 101 102 100 102 4,000
2010/02/24 100 100 100 100 10,000
2010/02/23 102 103 102 103 4,000
2010/02/22 102 103 102 102 25,000
2010/02/19 100 100 100 100 7,000
2010/02/18 102 102 102 102 2,000
2010/02/17 101 104 100 102 11,000
2010/02/16 102 103 100 100 13,000
2010/02/15 106 106 102 104 3,000
2010/02/12 105 105 101 105 31,000
2010/02/10 111 111 110 110 3,000
2010/02/09 112 113 112 112 13,000
2010/02/08 109 113 109 111 15,000
2010/02/05 109 111 109 111 13,000
2010/02/04 110 111 110 111 2,000
2010/02/03 109 110 109 110 3,000
2010/02/02 108 108 108 108 5,000
2010/02/01 108 110 106 106 23,000
2010/01/29 110 113 110 113 7,000
2010/01/28 109 112 109 111 23,000
2010/01/27 107 109 106 109 5,000
2010/01/26 109 109 107 109 6,000
2010/01/25 108 109 108 108 6,000
2010/01/22 109 109 107 107 27,000
2010/01/21 109 110 108 110 10,000
2010/01/20 110 112 110 110 6,000
2010/01/19 112 113 110 111 9,000
2010/01/18 113 114 113 114 10,000
2010/01/15 111 113 111 113 11,000
2010/01/14 113 115 111 113 46,000
2010/01/13 116 116 114 114 5,000
2010/01/12 117 118 114 118 48,000
2010/01/08 112 115 112 114 36,000
2010/01/07 115 116 113 115 22,000
2010/01/06 110 117 109 115 85,000
2010/01/05 107 109 104 106 31,000
2010/01/04 100 113 100 108 85,000

このページの先頭へ