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

芝浦電子(6957)の株価時系列情報

芝浦電子(6957)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
2016/12/30 2,390 2,403 2,389 2,391 10,400
2016/12/29 2,400 2,409 2,351 2,409 12,200
2016/12/28 2,381 2,430 2,381 2,416 18,600
2016/12/27 2,388 2,410 2,342 2,381 21,100
2016/12/26 2,392 2,414 2,375 2,398 14,300
2016/12/22 2,400 2,405 2,385 2,400 19,000
2016/12/21 2,400 2,429 2,389 2,407 24,900
2016/12/20 2,368 2,398 2,345 2,389 23,000
2016/12/19 2,301 2,360 2,301 2,349 26,500
2016/12/16 2,330 2,333 2,305 2,329 10,500
2016/12/15 2,297 2,315 2,260 2,307 15,500
2016/12/14 2,260 2,299 2,260 2,284 5,900
2016/12/13 2,265 2,300 2,136 2,284 22,500
2016/12/12 2,241 2,310 2,241 2,270 20,900
2016/12/09 2,160 2,262 2,160 2,255 26,200
2016/12/08 2,175 2,200 2,145 2,160 6,800
2016/12/07 2,215 2,215 2,100 2,125 18,200
2016/12/06 2,217 2,242 2,200 2,215 9,800
2016/12/05 2,229 2,229 2,194 2,194 9,000
2016/12/02 2,266 2,266 2,201 2,250 18,400
2016/12/01 2,257 2,280 2,233 2,260 36,500
2016/11/30 2,138 2,195 2,120 2,195 22,500
2016/11/29 2,057 2,120 2,057 2,107 8,300
2016/11/28 2,110 2,110 2,085 2,090 12,100
2016/11/25 2,090 2,109 2,085 2,100 5,900
2016/11/24 2,096 2,104 2,077 2,080 12,200
2016/11/22 2,099 2,114 2,099 2,102 3,200
2016/11/21 2,083 2,135 2,083 2,133 16,000
2016/11/18 2,113 2,113 2,100 2,101 3,200
2016/11/17 2,080 2,130 2,080 2,113 12,900
2016/11/16 2,120 2,140 2,091 2,101 17,100
2016/11/15 2,134 2,134 2,090 2,119 8,500
2016/11/14 2,113 2,140 2,083 2,083 9,700
2016/11/11 2,081 2,143 2,081 2,113 10,500
2016/11/10 2,051 2,159 2,051 2,131 25,700
2016/11/09 2,050 2,050 1,965 2,028 35,000
2016/11/08 2,000 2,044 1,991 2,044 44,900
2016/11/07 1,904 1,939 1,904 1,931 4,400
2016/11/04 1,921 1,921 1,902 1,904 11,300
2016/11/02 1,944 1,944 1,930 1,930 6,200
2016/11/01 1,940 1,944 1,930 1,944 6,400
2016/10/31 1,923 1,949 1,923 1,941 10,700
2016/10/28 1,935 1,945 1,911 1,923 7,400
2016/10/27 1,946 1,946 1,922 1,943 3,700
2016/10/26 1,946 1,946 1,924 1,946 6,000
2016/10/25 1,926 1,936 1,909 1,919 10,500
2016/10/24 1,919 1,919 1,900 1,901 8,700
2016/10/21 1,913 1,939 1,895 1,895 19,900
2016/10/20 1,929 1,929 1,900 1,913 10,200
2016/10/19 1,901 1,914 1,900 1,909 10,800
2016/10/18 1,900 1,920 1,892 1,905 15,400
2016/10/17 1,900 1,925 1,885 1,894 19,000
2016/10/14 1,885 1,949 1,884 1,891 21,000
2016/10/13 1,896 1,901 1,885 1,885 5,200
2016/10/12 1,900 1,907 1,895 1,896 14,000
2016/10/11 1,900 1,917 1,891 1,900 9,900
2016/10/07 1,890 1,910 1,890 1,891 4,900
2016/10/06 1,942 1,942 1,882 1,889 11,100
2016/10/05 1,950 1,960 1,915 1,915 10,700
2016/10/04 1,850 1,969 1,850 1,960 27,000
2016/10/03 1,858 1,874 1,847 1,847 7,100
2016/09/30 1,869 1,875 1,825 1,858 10,900
2016/09/29 1,819 1,876 1,819 1,876 24,400
2016/09/28 1,820 1,837 1,816 1,816 5,400
2016/09/27 1,795 1,849 1,776 1,840 25,000
2016/09/26 1,772 1,799 1,771 1,797 10,400
2016/09/23 1,729 1,773 1,710 1,772 14,500
2016/09/21 1,720 1,743 1,719 1,720 12,700
2016/09/20 1,730 1,730 1,725 1,730 2,700
2016/09/16 1,736 1,736 1,724 1,730 8,600
2016/09/15 1,723 1,754 1,723 1,736 3,300
2016/09/14 1,720 1,759 1,719 1,723 4,400
2016/09/13 1,765 1,765 1,746 1,748 3,200
2016/09/12 1,740 1,765 1,740 1,765 1,500
2016/09/09 1,775 1,778 1,761 1,761 2,900
2016/09/08 1,774 1,774 1,753 1,770 2,600
2016/09/07 1,780 1,780 1,755 1,767 5,100
2016/09/06 1,763 1,784 1,763 1,774 3,100
2016/09/05 1,792 1,792 1,757 1,763 5,700
2016/09/02 1,780 1,800 1,780 1,792 14,900
2016/09/01 1,793 1,793 1,770 1,780 6,200
2016/08/31 1,780 1,794 1,761 1,794 24,200
2016/08/30 1,775 1,779 1,743 1,750 7,400
2016/08/29 1,794 1,794 1,769 1,775 23,500
2016/08/26 1,782 1,782 1,768 1,769 11,000
2016/08/25 1,769 1,769 1,721 1,768 9,400
2016/08/24 1,770 1,770 1,701 1,713 7,600
2016/08/23 1,789 1,789 1,757 1,757 9,400
2016/08/22 1,794 1,794 1,767 1,789 19,000
2016/08/19 1,741 1,770 1,736 1,757 8,500
2016/08/18 1,770 1,770 1,734 1,747 5,300
2016/08/17 1,742 1,752 1,705 1,742 8,000
2016/08/16 1,741 1,760 1,736 1,742 7,900
2016/08/15 1,738 1,744 1,728 1,744 1,900
2016/08/12 1,740 1,750 1,730 1,738 2,000
2016/08/10 1,733 1,744 1,720 1,740 8,700
2016/08/09 1,739 1,739 1,709 1,733 4,800
2016/08/08 1,692 1,720 1,635 1,699 5,700
2016/08/05 1,746 1,746 1,720 1,732 7,100
2016/08/04 1,721 1,762 1,721 1,725 4,800
2016/08/03 1,761 1,761 1,722 1,747 9,100
2016/08/02 1,737 1,761 1,712 1,761 3,300
2016/08/01 1,768 1,769 1,709 1,742 3,900
2016/07/29 1,731 1,740 1,717 1,737 4,000
2016/07/28 1,793 1,793 1,681 1,749 4,200
2016/07/27 1,741 1,785 1,736 1,766 4,900
2016/07/26 1,779 1,779 1,717 1,741 6,200
2016/07/25 1,810 1,810 1,766 1,779 9,900
2016/07/22 1,797 1,797 1,761 1,784 5,900
2016/07/21 1,791 1,807 1,790 1,797 18,600
2016/07/20 1,785 1,796 1,755 1,791 11,700
2016/07/19 1,749 1,777 1,725 1,747 7,600
2016/07/15 1,770 1,770 1,723 1,749 6,800
2016/07/14 1,703 1,770 1,698 1,749 8,500
2016/07/13 1,711 1,744 1,703 1,703 6,200
2016/07/12 1,722 1,725 1,689 1,711 10,000
2016/07/11 1,673 1,722 1,633 1,688 28,200
2016/07/08 1,680 1,692 1,638 1,672 22,900
2016/07/07 1,645 1,698 1,645 1,698 5,200
2016/07/06 1,690 1,690 1,649 1,655 9,000
2016/07/05 1,692 1,705 1,668 1,690 14,100
2016/07/04 1,688 1,712 1,681 1,690 10,000
2016/07/01 1,665 1,698 1,665 1,686 8,300
2016/06/30 1,700 1,712 1,671 1,682 7,300
2016/06/29 1,610 1,691 1,610 1,691 8,800
2016/06/28 1,660 1,679 1,614 1,650 4,900
2016/06/27 1,670 1,670 1,620 1,660 8,300
2016/06/24 1,760 1,763 1,630 1,695 21,100
2016/06/23 1,770 1,770 1,749 1,760 8,700
2016/06/22 1,770 1,784 1,757 1,770 7,400
2016/06/21 1,750 1,769 1,743 1,769 2,200
2016/06/20 1,767 1,771 1,735 1,755 11,000
2016/06/17 1,750 1,802 1,750 1,767 4,500
2016/06/16 1,800 1,810 1,733 1,733 9,600
2016/06/15 1,760 1,800 1,746 1,799 11,700
2016/06/14 1,817 1,817 1,745 1,770 14,300
2016/06/13 1,772 1,822 1,722 1,817 38,200
2016/06/10 1,724 1,774 1,715 1,750 10,100
2016/06/09 1,755 1,775 1,749 1,749 6,500
2016/06/08 1,750 1,750 1,715 1,750 12,400
2016/06/07 1,741 1,754 1,706 1,753 14,900
2016/06/06 1,748 1,750 1,708 1,745 4,000
2016/06/03 1,715 1,750 1,701 1,750 5,600
2016/06/02 1,705 1,770 1,697 1,715 9,300
2016/06/01 1,785 1,799 1,703 1,705 20,300
2016/05/31 1,801 1,815 1,772 1,772 8,800
2016/05/30 1,750 1,843 1,750 1,810 42,300
2016/05/27 1,627 1,720 1,620 1,710 20,500
2016/05/26 1,610 1,632 1,602 1,620 5,400
2016/05/25 1,616 1,620 1,592 1,610 9,000
2016/05/24 1,620 1,620 1,607 1,616 8,700
2016/05/23 1,647 1,647 1,619 1,620 2,500
2016/05/20 1,645 1,645 1,611 1,619 7,000
2016/05/19 1,635 1,652 1,598 1,645 3,700
2016/05/18 1,680 1,680 1,616 1,632 4,700
2016/05/17 1,600 1,681 1,599 1,681 6,100
2016/05/16 1,611 1,615 1,586 1,600 5,900
2016/05/13 1,642 1,670 1,642 1,645 12,500
2016/05/12 1,670 1,675 1,650 1,665 4,200
2016/05/11 1,668 1,690 1,668 1,678 14,400
2016/05/10 1,665 1,740 1,665 1,708 56,200
2016/05/09 1,541 1,585 1,541 1,585 6,400
2016/05/06 1,506 1,559 1,506 1,535 1,500
2016/05/02 1,496 1,536 1,495 1,500 2,800
2016/04/28 1,501 1,516 1,497 1,497 1,700
2016/04/27 1,495 1,502 1,495 1,497 1,900
2016/04/26 1,530 1,530 1,491 1,495 3,000
2016/04/25 1,538 1,538 1,516 1,516 1,500
2016/04/22 1,519 1,525 1,502 1,521 1,700
2016/04/21 1,506 1,525 1,500 1,520 2,500
2016/04/20 1,503 1,533 1,494 1,500 2,000
2016/04/19 1,474 1,518 1,470 1,481 3,400
2016/04/18 1,470 1,475 1,464 1,468 2,900
2016/04/15 1,501 1,539 1,482 1,483 2,100
2016/04/14 1,550 1,580 1,536 1,541 2,500
2016/04/13 1,510 1,530 1,509 1,522 1,900
2016/04/12 1,500 1,530 1,480 1,483 1,700
2016/04/11 1,489 1,493 1,475 1,484 4,700
2016/04/08 1,524 1,524 1,471 1,489 7,300
2016/04/07 1,520 1,552 1,520 1,534 3,500
2016/04/06 1,608 1,629 1,515 1,516 6,500
2016/04/05 1,606 1,626 1,591 1,625 10,600
2016/04/04 1,624 1,644 1,618 1,627 2,300
2016/04/01 1,660 1,660 1,605 1,625 1,700
2016/03/31 1,625 1,659 1,622 1,643 4,100
2016/03/30 1,606 1,631 1,590 1,600 3,100
2016/03/29 1,590 1,640 1,590 1,610 1,900
2016/03/28 1,700 1,700 1,627 1,660 7,500
2016/03/25 1,641 1,689 1,641 1,669 4,400
2016/03/24 1,645 1,663 1,634 1,640 3,000
2016/03/23 1,609 1,636 1,609 1,630 11,300
2016/03/22 1,610 1,627 1,583 1,609 10,000
2016/03/18 1,650 1,650 1,605 1,605 5,000
2016/03/17 1,637 1,690 1,630 1,630 1,300
2016/03/16 1,681 1,696 1,670 1,670 1,400
2016/03/15 1,681 1,683 1,681 1,681 4,000
2016/03/14 1,699 1,714 1,699 1,709 3,000
2016/03/11 1,650 1,702 1,650 1,699 4,800
2016/03/10 1,619 1,695 1,619 1,690 6,800
2016/03/09 1,633 1,633 1,614 1,630 900
2016/03/08 1,650 1,658 1,634 1,634 1,000
2016/03/07 1,684 1,684 1,633 1,640 5,800
2016/03/04 1,620 1,685 1,615 1,685 15,700
2016/03/03 1,660 1,660 1,643 1,660 2,900
2016/03/02 1,686 1,686 1,610 1,660 3,100
2016/03/01 1,660 1,660 1,641 1,658 4,200
2016/02/29 1,650 1,670 1,640 1,660 7,400
2016/02/26 1,603 1,640 1,603 1,640 800
2016/02/25 1,610 1,640 1,590 1,590 1,300
2016/02/24 1,610 1,610 1,590 1,610 1,900
2016/02/23 1,646 1,646 1,563 1,620 5,700
2016/02/22 1,636 1,660 1,636 1,650 4,800
2016/02/19 1,630 1,652 1,630 1,650 4,100
2016/02/18 1,600 1,649 1,599 1,630 3,500
2016/02/17 1,555 1,598 1,551 1,595 2,100
2016/02/16 1,554 1,625 1,554 1,625 1,200
2016/02/15 1,481 1,595 1,481 1,595 3,700
2016/02/12 1,550 1,550 1,460 1,474 7,900
2016/02/10 1,632 1,640 1,580 1,584 6,900
2016/02/09 1,648 1,658 1,581 1,644 1,200
2016/02/08 1,571 1,670 1,540 1,670 6,600
2016/02/05 1,592 1,600 1,583 1,600 5,500
2016/02/04 1,630 1,634 1,599 1,620 10,600
2016/02/03 1,664 1,664 1,647 1,655 5,500
2016/02/02 1,661 1,679 1,654 1,660 13,100
2016/02/01 1,672 1,715 1,671 1,701 17,600
2016/01/29 1,699 1,699 1,638 1,671 6,900
2016/01/28 1,700 1,700 1,650 1,700 17,100
2016/01/27 1,706 1,726 1,692 1,703 7,500
2016/01/26 1,677 1,725 1,670 1,703 14,200
2016/01/25 1,680 1,680 1,652 1,662 2,900
2016/01/22 1,650 1,680 1,650 1,680 3,400
2016/01/21 1,651 1,660 1,641 1,650 4,600
2016/01/20 1,702 1,712 1,655 1,660 3,100
2016/01/19 1,680 1,729 1,680 1,729 4,800
2016/01/18 1,682 1,709 1,677 1,682 3,500
2016/01/15 1,735 1,735 1,696 1,734 2,800
2016/01/14 1,700 1,748 1,665 1,748 6,300
2016/01/13 1,712 1,714 1,672 1,714 4,500
2016/01/12 1,668 1,678 1,655 1,662 6,200
2016/01/08 1,663 1,695 1,662 1,677 2,300
2016/01/07 1,666 1,682 1,666 1,682 4,900
2016/01/06 1,684 1,694 1,661 1,688 2,500
2016/01/05 1,694 1,709 1,683 1,709 6,300
2016/01/04 1,705 1,709 1,686 1,700 5,500

このページの先頭へ