星和電機(6748)の株価時系列情報
星和電機(6748)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 |
---|---|---|---|---|---|
2021/12/30 | 510 | 515 | 506 | 506 | 11,100 |
2021/12/29 | 495 | 510 | 492 | 510 | 9,000 |
2021/12/28 | 500 | 505 | 500 | 505 | 14,400 |
2021/12/27 | 501 | 505 | 497 | 499 | 18,700 |
2021/12/24 | 501 | 502 | 496 | 501 | 21,300 |
2021/12/23 | 504 | 504 | 496 | 497 | 14,100 |
2021/12/22 | 498 | 501 | 496 | 499 | 14,200 |
2021/12/21 | 505 | 507 | 495 | 501 | 18,700 |
2021/12/20 | 514 | 514 | 494 | 496 | 15,900 |
2021/12/17 | 517 | 520 | 511 | 511 | 7,800 |
2021/12/16 | 520 | 520 | 515 | 517 | 5,500 |
2021/12/15 | 509 | 516 | 509 | 512 | 6,900 |
2021/12/14 | 518 | 518 | 510 | 510 | 9,500 |
2021/12/13 | 516 | 518 | 515 | 518 | 5,700 |
2021/12/10 | 519 | 520 | 513 | 515 | 17,400 |
2021/12/09 | 520 | 520 | 511 | 517 | 10,700 |
2021/12/08 | 511 | 514 | 507 | 511 | 10,100 |
2021/12/07 | 493 | 503 | 493 | 503 | 16,400 |
2021/12/06 | 495 | 502 | 490 | 490 | 13,600 |
2021/12/03 | 494 | 505 | 493 | 499 | 11,900 |
2021/12/02 | 498 | 501 | 491 | 494 | 22,200 |
2021/12/01 | 498 | 505 | 495 | 500 | 15,100 |
2021/11/30 | 511 | 518 | 498 | 498 | 17,700 |
2021/11/29 | 521 | 521 | 511 | 511 | 17,800 |
2021/11/26 | 526 | 527 | 522 | 522 | 13,100 |
2021/11/25 | 524 | 532 | 523 | 526 | 17,400 |
2021/11/24 | 528 | 528 | 520 | 521 | 6,500 |
2021/11/22 | 522 | 527 | 520 | 524 | 6,500 |
2021/11/19 | 525 | 527 | 520 | 527 | 12,700 |
2021/11/18 | 524 | 527 | 523 | 525 | 4,600 |
2021/11/17 | 530 | 532 | 528 | 528 | 8,000 |
2021/11/16 | 530 | 536 | 527 | 532 | 9,400 |
2021/11/15 | 537 | 537 | 528 | 531 | 5,300 |
2021/11/12 | 531 | 533 | 528 | 532 | 7,400 |
2021/11/11 | 534 | 534 | 526 | 526 | 8,500 |
2021/11/10 | 541 | 544 | 526 | 536 | 77,000 |
2021/11/09 | 523 | 525 | 521 | 521 | 23,000 |
2021/11/08 | 523 | 523 | 519 | 521 | 8,200 |
2021/11/05 | 523 | 523 | 519 | 523 | 5,700 |
2021/11/04 | 521 | 526 | 521 | 526 | 8,800 |
2021/11/02 | 525 | 525 | 520 | 521 | 4,400 |
2021/11/01 | 529 | 529 | 515 | 525 | 14,800 |
2021/10/29 | 511 | 520 | 511 | 520 | 9,100 |
2021/10/28 | 519 | 532 | 512 | 512 | 20,700 |
2021/10/27 | 521 | 523 | 520 | 521 | 6,700 |
2021/10/26 | 517 | 522 | 517 | 521 | 6,800 |
2021/10/25 | 517 | 517 | 514 | 515 | 1,200 |
2021/10/22 | 513 | 519 | 513 | 517 | 2,800 |
2021/10/21 | 524 | 524 | 515 | 515 | 3,800 |
2021/10/20 | 521 | 524 | 520 | 524 | 8,600 |
2021/10/19 | 517 | 521 | 512 | 519 | 4,800 |
2021/10/18 | 519 | 520 | 514 | 519 | 6,900 |
2021/10/15 | 509 | 515 | 509 | 515 | 8,000 |
2021/10/14 | 510 | 510 | 506 | 510 | 6,600 |
2021/10/13 | 518 | 518 | 507 | 510 | 11,300 |
2021/10/12 | 516 | 519 | 515 | 516 | 12,900 |
2021/10/11 | 524 | 524 | 520 | 522 | 13,500 |
2021/10/08 | 510 | 516 | 510 | 514 | 8,800 |
2021/10/07 | 511 | 511 | 504 | 506 | 4,200 |
2021/10/06 | 510 | 511 | 505 | 506 | 7,900 |
2021/10/05 | 510 | 510 | 500 | 506 | 11,000 |
2021/10/04 | 508 | 515 | 508 | 512 | 6,900 |
2021/10/01 | 517 | 531 | 493 | 505 | 54,000 |
2021/09/30 | 517 | 521 | 516 | 516 | 8,300 |
2021/09/29 | 522 | 525 | 515 | 515 | 32,100 |
2021/09/28 | 531 | 533 | 522 | 533 | 12,800 |
2021/09/27 | 535 | 538 | 531 | 531 | 13,200 |
2021/09/24 | 526 | 535 | 525 | 535 | 14,600 |
2021/09/22 | 526 | 526 | 522 | 524 | 6,600 |
2021/09/21 | 526 | 527 | 522 | 526 | 12,900 |
2021/09/17 | 533 | 536 | 530 | 534 | 16,000 |
2021/09/16 | 538 | 538 | 523 | 536 | 16,500 |
2021/09/15 | 530 | 538 | 530 | 538 | 8,200 |
2021/09/14 | 539 | 539 | 534 | 539 | 11,300 |
2021/09/13 | 539 | 539 | 532 | 536 | 11,700 |
2021/09/10 | 533 | 535 | 529 | 535 | 22,200 |
2021/09/09 | 531 | 532 | 527 | 530 | 15,600 |
2021/09/08 | 530 | 531 | 528 | 531 | 10,200 |
2021/09/07 | 528 | 532 | 526 | 530 | 23,300 |
2021/09/06 | 526 | 526 | 521 | 524 | 6,700 |
2021/09/03 | 519 | 525 | 518 | 521 | 8,900 |
2021/09/02 | 526 | 526 | 519 | 522 | 3,900 |
2021/09/01 | 523 | 527 | 523 | 527 | 9,600 |
2021/08/31 | 521 | 524 | 519 | 523 | 6,800 |
2021/08/30 | 518 | 522 | 518 | 521 | 5,600 |
2021/08/27 | 517 | 519 | 514 | 519 | 7,100 |
2021/08/26 | 511 | 517 | 511 | 517 | 11,900 |
2021/08/25 | 507 | 512 | 506 | 511 | 5,000 |
2021/08/24 | 509 | 512 | 506 | 509 | 12,500 |
2021/08/23 | 497 | 511 | 495 | 508 | 17,000 |
2021/08/20 | 511 | 512 | 497 | 499 | 22,300 |
2021/08/19 | 519 | 519 | 513 | 513 | 1,900 |
2021/08/18 | 512 | 519 | 511 | 519 | 11,100 |
2021/08/17 | 519 | 520 | 512 | 512 | 7,400 |
2021/08/16 | 517 | 518 | 509 | 515 | 23,800 |
2021/08/13 | 520 | 521 | 515 | 520 | 10,600 |
2021/08/12 | 517 | 522 | 514 | 518 | 10,400 |
2021/08/11 | 521 | 521 | 509 | 512 | 11,900 |
2021/08/10 | 532 | 535 | 512 | 521 | 58,700 |
2021/08/06 | 498 | 505 | 490 | 494 | 14,900 |
2021/08/05 | 503 | 505 | 495 | 495 | 21,300 |
2021/08/04 | 511 | 514 | 501 | 504 | 11,400 |
2021/08/03 | 517 | 520 | 511 | 511 | 6,000 |
2021/08/02 | 505 | 517 | 505 | 517 | 13,800 |
2021/07/30 | 519 | 520 | 505 | 505 | 12,200 |
2021/07/29 | 523 | 530 | 516 | 525 | 46,000 |
2021/07/28 | 521 | 523 | 518 | 523 | 12,500 |
2021/07/27 | 528 | 528 | 521 | 527 | 12,500 |
2021/07/26 | 521 | 525 | 513 | 525 | 12,300 |
2021/07/21 | 511 | 515 | 509 | 512 | 8,300 |
2021/07/20 | 511 | 521 | 510 | 510 | 12,700 |
2021/07/19 | 515 | 522 | 515 | 521 | 7,800 |
2021/07/16 | 512 | 528 | 512 | 525 | 15,700 |
2021/07/15 | 521 | 521 | 511 | 511 | 8,200 |
2021/07/14 | 524 | 524 | 518 | 519 | 3,500 |
2021/07/13 | 521 | 524 | 521 | 524 | 10,500 |
2021/07/12 | 520 | 525 | 515 | 515 | 43,600 |
2021/07/09 | 510 | 528 | 499 | 527 | 46,300 |
2021/07/08 | 517 | 520 | 511 | 511 | 19,800 |
2021/07/07 | 523 | 524 | 518 | 518 | 12,400 |
2021/07/06 | 533 | 533 | 524 | 524 | 13,600 |
2021/07/05 | 535 | 538 | 534 | 534 | 6,800 |
2021/07/02 | 528 | 534 | 528 | 530 | 11,200 |
2021/07/01 | 523 | 531 | 523 | 528 | 8,900 |
2021/06/30 | 522 | 529 | 522 | 523 | 10,800 |
2021/06/29 | 530 | 530 | 520 | 520 | 15,100 |
2021/06/28 | 516 | 540 | 511 | 540 | 20,900 |
2021/06/25 | 517 | 517 | 511 | 516 | 14,300 |
2021/06/24 | 521 | 526 | 511 | 511 | 19,800 |
2021/06/23 | 528 | 529 | 521 | 527 | 7,400 |
2021/06/22 | 528 | 528 | 517 | 522 | 13,800 |
2021/06/21 | 530 | 530 | 511 | 511 | 23,700 |
2021/06/18 | 536 | 537 | 530 | 530 | 21,400 |
2021/06/17 | 535 | 540 | 535 | 535 | 27,500 |
2021/06/16 | 537 | 544 | 536 | 537 | 17,900 |
2021/06/15 | 545 | 545 | 538 | 538 | 20,500 |
2021/06/14 | 551 | 551 | 545 | 546 | 15,100 |
2021/06/11 | 558 | 558 | 548 | 548 | 18,700 |
2021/06/10 | 559 | 559 | 555 | 556 | 30,700 |
2021/06/09 | 565 | 565 | 556 | 558 | 11,400 |
2021/06/08 | 565 | 565 | 560 | 562 | 7,500 |
2021/06/07 | 570 | 571 | 562 | 562 | 13,500 |
2021/06/04 | 566 | 569 | 562 | 568 | 7,200 |
2021/06/03 | 563 | 572 | 563 | 567 | 11,600 |
2021/06/02 | 564 | 567 | 560 | 563 | 11,300 |
2021/06/01 | 560 | 563 | 560 | 563 | 11,200 |
2021/05/31 | 567 | 569 | 554 | 555 | 13,600 |
2021/05/28 | 555 | 563 | 555 | 563 | 14,800 |
2021/05/27 | 556 | 558 | 555 | 555 | 4,700 |
2021/05/26 | 558 | 561 | 553 | 553 | 6,000 |
2021/05/25 | 569 | 569 | 557 | 557 | 8,200 |
2021/05/24 | 559 | 567 | 559 | 565 | 9,700 |
2021/05/21 | 562 | 564 | 557 | 558 | 10,800 |
2021/05/20 | 561 | 567 | 559 | 561 | 5,600 |
2021/05/19 | 555 | 563 | 555 | 559 | 13,700 |
2021/05/18 | 553 | 554 | 544 | 554 | 16,500 |
2021/05/17 | 570 | 571 | 544 | 553 | 38,200 |
2021/05/14 | 565 | 568 | 558 | 558 | 25,100 |
2021/05/13 | 565 | 582 | 556 | 559 | 35,100 |
2021/05/12 | 547 | 578 | 538 | 569 | 103,300 |
2021/05/11 | 608 | 611 | 596 | 596 | 18,500 |
2021/05/10 | 613 | 613 | 604 | 610 | 16,300 |
2021/05/07 | 607 | 611 | 602 | 611 | 19,300 |
2021/05/06 | 603 | 611 | 596 | 604 | 18,300 |
2021/04/30 | 592 | 598 | 592 | 594 | 9,600 |
2021/04/28 | 597 | 601 | 591 | 592 | 33,100 |
2021/04/27 | 595 | 598 | 592 | 595 | 7,800 |
2021/04/26 | 594 | 594 | 588 | 593 | 8,500 |
2021/04/23 | 593 | 597 | 593 | 593 | 6,500 |
2021/04/22 | 593 | 600 | 593 | 594 | 10,700 |
2021/04/21 | 594 | 596 | 588 | 592 | 17,500 |
2021/04/20 | 607 | 610 | 600 | 600 | 24,200 |
2021/04/19 | 612 | 614 | 605 | 606 | 11,700 |
2021/04/16 | 613 | 616 | 610 | 610 | 14,300 |
2021/04/15 | 625 | 625 | 610 | 611 | 7,800 |
2021/04/14 | 626 | 626 | 621 | 626 | 9,400 |
2021/04/13 | 628 | 632 | 621 | 621 | 10,300 |
2021/04/12 | 627 | 629 | 618 | 629 | 55,400 |
2021/04/09 | 602 | 608 | 598 | 607 | 17,200 |
2021/04/08 | 607 | 610 | 602 | 602 | 11,100 |
2021/04/07 | 602 | 612 | 602 | 612 | 14,300 |
2021/04/06 | 607 | 614 | 603 | 604 | 14,000 |
2021/04/05 | 617 | 620 | 607 | 609 | 19,800 |
2021/04/02 | 614 | 614 | 602 | 610 | 16,400 |
2021/04/01 | 615 | 619 | 605 | 605 | 9,600 |
2021/03/31 | 617 | 619 | 612 | 613 | 7,400 |
2021/03/30 | 626 | 626 | 616 | 619 | 19,300 |
2021/03/29 | 633 | 633 | 614 | 631 | 36,500 |
2021/03/26 | 616 | 625 | 616 | 623 | 10,200 |
2021/03/25 | 600 | 612 | 598 | 611 | 18,700 |
2021/03/24 | 606 | 606 | 595 | 596 | 25,900 |
2021/03/23 | 643 | 644 | 611 | 613 | 25,800 |
2021/03/22 | 644 | 644 | 628 | 634 | 21,900 |
2021/03/19 | 629 | 642 | 627 | 642 | 31,900 |
2021/03/18 | 623 | 630 | 621 | 630 | 18,800 |
2021/03/17 | 620 | 624 | 617 | 624 | 16,200 |
2021/03/16 | 624 | 624 | 613 | 621 | 15,200 |
2021/03/15 | 627 | 627 | 620 | 623 | 12,800 |
2021/03/12 | 622 | 628 | 621 | 627 | 20,300 |
2021/03/11 | 615 | 622 | 613 | 622 | 21,200 |
2021/03/10 | 626 | 626 | 610 | 618 | 35,700 |
2021/03/09 | 604 | 623 | 601 | 623 | 40,400 |
2021/03/08 | 605 | 605 | 595 | 603 | 24,800 |
2021/03/05 | 595 | 599 | 583 | 599 | 28,100 |
2021/03/04 | 603 | 603 | 591 | 601 | 25,500 |
2021/03/03 | 600 | 604 | 591 | 604 | 16,600 |
2021/03/02 | 599 | 603 | 591 | 601 | 43,100 |
2021/03/01 | 595 | 598 | 581 | 594 | 37,000 |
2021/02/26 | 596 | 603 | 590 | 593 | 36,700 |
2021/02/25 | 596 | 612 | 596 | 602 | 23,400 |
2021/02/24 | 618 | 620 | 595 | 595 | 44,300 |
2021/02/22 | 620 | 626 | 616 | 616 | 17,300 |
2021/02/19 | 622 | 626 | 615 | 617 | 22,200 |
2021/02/18 | 652 | 652 | 622 | 622 | 78,100 |
2021/02/17 | 647 | 655 | 646 | 648 | 33,500 |
2021/02/16 | 655 | 658 | 645 | 645 | 34,500 |
2021/02/15 | 670 | 673 | 653 | 655 | 39,300 |
2021/02/12 | 666 | 670 | 661 | 666 | 31,200 |
2021/02/10 | 672 | 672 | 657 | 663 | 63,800 |
2021/02/09 | 650 | 687 | 641 | 674 | 224,700 |
2021/02/08 | 720 | 724 | 711 | 724 | 64,000 |
2021/02/05 | 706 | 721 | 699 | 702 | 76,800 |
2021/02/04 | 699 | 699 | 687 | 692 | 38,800 |
2021/02/03 | 709 | 709 | 695 | 700 | 30,700 |
2021/02/02 | 690 | 707 | 685 | 706 | 42,200 |
2021/02/01 | 666 | 690 | 666 | 687 | 65,000 |
2021/01/29 | 668 | 674 | 645 | 648 | 33,300 |
2021/01/28 | 666 | 671 | 660 | 666 | 40,600 |
2021/01/27 | 666 | 680 | 665 | 672 | 39,300 |
2021/01/26 | 669 | 672 | 661 | 666 | 19,700 |
2021/01/25 | 653 | 664 | 648 | 662 | 21,900 |
2021/01/22 | 655 | 655 | 641 | 643 | 22,300 |
2021/01/21 | 660 | 664 | 654 | 658 | 14,100 |
2021/01/20 | 653 | 656 | 647 | 653 | 30,600 |
2021/01/19 | 672 | 672 | 652 | 653 | 44,500 |
2021/01/18 | 672 | 677 | 662 | 668 | 26,700 |
2021/01/15 | 679 | 681 | 667 | 679 | 45,700 |
2021/01/14 | 704 | 704 | 684 | 689 | 58,300 |
2021/01/13 | 705 | 707 | 697 | 707 | 16,400 |
2021/01/12 | 714 | 721 | 696 | 698 | 68,800 |
2021/01/08 | 697 | 716 | 697 | 712 | 48,600 |
2021/01/07 | 703 | 704 | 692 | 696 | 23,500 |
2021/01/06 | 704 | 704 | 692 | 694 | 19,900 |
2021/01/05 | 695 | 712 | 694 | 696 | 32,500 |
2021/01/04 | 688 | 693 | 675 | 691 | 33,600 |