今仙電機製作所(7266)の株価時系列情報
今仙電機製作所(7266)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 |
---|---|---|---|---|---|
2024/03/29 | 637 | 642 | 633 | 637 | 20,000 |
2024/03/28 | 653 | 653 | 637 | 637 | 33,400 |
2024/03/27 | 648 | 653 | 648 | 649 | 26,700 |
2024/03/26 | 648 | 652 | 646 | 648 | 24,600 |
2024/03/25 | 647 | 652 | 646 | 647 | 19,900 |
2024/03/22 | 652 | 653 | 645 | 648 | 34,400 |
2024/03/21 | 654 | 654 | 648 | 649 | 38,000 |
2024/03/19 | 650 | 653 | 643 | 652 | 15,400 |
2024/03/18 | 649 | 655 | 646 | 652 | 33,200 |
2024/03/15 | 647 | 655 | 645 | 648 | 32,200 |
2024/03/14 | 642 | 648 | 637 | 648 | 24,200 |
2024/03/13 | 642 | 652 | 637 | 644 | 23,600 |
2024/03/12 | 632 | 640 | 626 | 640 | 26,600 |
2024/03/11 | 632 | 636 | 626 | 635 | 92,300 |
2024/03/08 | 637 | 644 | 634 | 636 | 34,700 |
2024/03/07 | 658 | 658 | 638 | 643 | 33,000 |
2024/03/06 | 642 | 653 | 640 | 652 | 35,600 |
2024/03/05 | 638 | 647 | 633 | 642 | 52,600 |
2024/03/04 | 645 | 645 | 632 | 632 | 61,400 |
2024/03/01 | 654 | 654 | 639 | 642 | 57,100 |
2024/02/29 | 666 | 666 | 650 | 654 | 59,500 |
2024/02/28 | 661 | 670 | 659 | 661 | 50,100 |
2024/02/27 | 663 | 668 | 660 | 661 | 31,700 |
2024/02/26 | 663 | 668 | 660 | 663 | 29,900 |
2024/02/22 | 665 | 668 | 660 | 663 | 30,800 |
2024/02/21 | 669 | 672 | 662 | 664 | 21,700 |
2024/02/20 | 683 | 689 | 667 | 669 | 40,000 |
2024/02/19 | 673 | 692 | 673 | 687 | 30,000 |
2024/02/16 | 665 | 678 | 660 | 673 | 41,400 |
2024/02/15 | 678 | 682 | 662 | 668 | 77,400 |
2024/02/14 | 690 | 695 | 668 | 677 | 89,500 |
2024/02/13 | 665 | 693 | 659 | 692 | 108,400 |
2024/02/09 | 670 | 691 | 639 | 660 | 285,000 |
2024/02/08 | 759 | 769 | 749 | 764 | 173,300 |
2024/02/07 | 732 | 755 | 732 | 750 | 74,300 |
2024/02/06 | 770 | 770 | 730 | 736 | 150,300 |
2024/02/05 | 714 | 778 | 711 | 776 | 388,200 |
2024/02/02 | 671 | 698 | 670 | 694 | 89,000 |
2024/02/01 | 649 | 664 | 648 | 662 | 28,900 |
2024/01/31 | 635 | 650 | 633 | 650 | 37,900 |
2024/01/30 | 645 | 648 | 636 | 636 | 155,000 |
2024/01/29 | 632 | 644 | 632 | 643 | 26,700 |
2024/01/26 | 634 | 640 | 631 | 632 | 31,900 |
2024/01/25 | 631 | 642 | 627 | 634 | 132,800 |
2024/01/24 | 632 | 636 | 626 | 628 | 59,100 |
2024/01/23 | 640 | 647 | 630 | 632 | 115,000 |
2024/01/22 | 636 | 646 | 630 | 636 | 82,900 |
2024/01/19 | 650 | 650 | 625 | 631 | 99,700 |
2024/01/18 | 650 | 663 | 645 | 648 | 97,000 |
2024/01/17 | 670 | 674 | 650 | 651 | 92,300 |
2024/01/16 | 667 | 673 | 664 | 667 | 85,000 |
2024/01/15 | 668 | 683 | 659 | 667 | 77,400 |
2024/01/12 | 680 | 682 | 660 | 665 | 85,200 |
2024/01/11 | 668 | 680 | 667 | 680 | 40,300 |
2024/01/10 | 665 | 672 | 652 | 654 | 43,800 |
2024/01/09 | 654 | 669 | 654 | 665 | 20,700 |
2024/01/05 | 658 | 658 | 650 | 652 | 18,700 |
2024/01/04 | 646 | 655 | 640 | 649 | 67,600 |
2023/12/29 | 656 | 666 | 654 | 666 | 35,200 |
2023/12/28 | 641 | 656 | 621 | 653 | 63,900 |
2023/12/27 | 628 | 641 | 626 | 641 | 29,100 |
2023/12/26 | 625 | 633 | 621 | 628 | 41,300 |
2023/12/25 | 639 | 639 | 627 | 627 | 45,200 |
2023/12/22 | 638 | 641 | 633 | 636 | 31,700 |
2023/12/21 | 635 | 641 | 635 | 635 | 37,400 |
2023/12/20 | 647 | 649 | 634 | 641 | 51,500 |
2023/12/19 | 630 | 641 | 630 | 639 | 101,800 |
2023/12/18 | 611 | 628 | 611 | 627 | 49,700 |
2023/12/15 | 608 | 613 | 607 | 610 | 50,400 |
2023/12/14 | 605 | 611 | 605 | 607 | 54,500 |
2023/12/13 | 600 | 606 | 599 | 601 | 48,800 |
2023/12/12 | 600 | 600 | 593 | 596 | 31,200 |
2023/12/11 | 591 | 597 | 587 | 594 | 23,800 |
2023/12/08 | 600 | 606 | 585 | 585 | 47,300 |
2023/12/07 | 608 | 611 | 600 | 600 | 38,600 |
2023/12/06 | 600 | 610 | 600 | 609 | 30,200 |
2023/12/05 | 608 | 611 | 601 | 601 | 31,900 |
2023/12/04 | 608 | 610 | 604 | 608 | 21,500 |
2023/12/01 | 615 | 617 | 606 | 608 | 40,300 |
2023/11/30 | 600 | 614 | 600 | 614 | 38,900 |
2023/11/29 | 600 | 604 | 598 | 598 | 41,900 |
2023/11/28 | 598 | 600 | 596 | 600 | 18,500 |
2023/11/27 | 593 | 599 | 593 | 593 | 14,700 |
2023/11/24 | 589 | 594 | 589 | 590 | 14,700 |
2023/11/22 | 585 | 593 | 585 | 585 | 23,900 |
2023/11/21 | 589 | 589 | 584 | 584 | 19,500 |
2023/11/20 | 590 | 597 | 583 | 583 | 42,600 |
2023/11/17 | 584 | 591 | 584 | 591 | 30,000 |
2023/11/16 | 580 | 587 | 578 | 584 | 33,100 |
2023/11/15 | 582 | 582 | 573 | 578 | 22,000 |
2023/11/14 | 572 | 580 | 567 | 577 | 45,400 |
2023/11/13 | 579 | 579 | 566 | 567 | 47,200 |
2023/11/10 | 567 | 577 | 562 | 577 | 55,000 |
2023/11/09 | 574 | 578 | 562 | 568 | 88,800 |
2023/11/08 | 598 | 598 | 571 | 574 | 99,400 |
2023/11/07 | 597 | 609 | 596 | 608 | 64,700 |
2023/11/06 | 585 | 596 | 584 | 593 | 34,700 |
2023/11/02 | 587 | 589 | 578 | 580 | 33,700 |
2023/11/01 | 587 | 587 | 580 | 584 | 34,800 |
2023/10/31 | 572 | 579 | 567 | 577 | 66,200 |
2023/10/30 | 603 | 604 | 568 | 568 | 188,900 |
2023/10/27 | 589 | 604 | 589 | 604 | 21,700 |
2023/10/26 | 582 | 593 | 582 | 589 | 33,900 |
2023/10/25 | 590 | 591 | 584 | 585 | 33,200 |
2023/10/24 | 584 | 588 | 568 | 581 | 82,600 |
2023/10/23 | 588 | 590 | 582 | 584 | 40,600 |
2023/10/20 | 591 | 591 | 581 | 587 | 51,400 |
2023/10/19 | 590 | 594 | 587 | 592 | 28,300 |
2023/10/18 | 587 | 597 | 587 | 596 | 27,700 |
2023/10/17 | 595 | 597 | 585 | 587 | 24,600 |
2023/10/16 | 590 | 593 | 584 | 587 | 41,600 |
2023/10/13 | 608 | 608 | 593 | 594 | 62,800 |
2023/10/12 | 615 | 615 | 602 | 612 | 60,700 |
2023/10/11 | 632 | 632 | 617 | 618 | 40,200 |
2023/10/10 | 631 | 638 | 629 | 634 | 33,700 |
2023/10/06 | 625 | 632 | 622 | 630 | 19,500 |
2023/10/05 | 618 | 629 | 618 | 623 | 53,200 |
2023/10/04 | 631 | 633 | 616 | 617 | 65,200 |
2023/10/03 | 653 | 653 | 640 | 641 | 30,100 |
2023/10/02 | 651 | 673 | 651 | 653 | 48,400 |
2023/09/29 | 680 | 680 | 647 | 651 | 48,300 |
2023/09/28 | 678 | 686 | 676 | 678 | 31,100 |
2023/09/27 | 686 | 686 | 657 | 679 | 61,100 |
2023/09/26 | 691 | 691 | 682 | 686 | 28,800 |
2023/09/25 | 681 | 713 | 680 | 690 | 83,900 |
2023/09/22 | 669 | 687 | 665 | 680 | 84,600 |
2023/09/21 | 665 | 676 | 660 | 673 | 67,800 |
2023/09/20 | 679 | 681 | 667 | 667 | 58,400 |
2023/09/19 | 660 | 679 | 659 | 679 | 52,000 |
2023/09/15 | 659 | 664 | 655 | 660 | 77,200 |
2023/09/14 | 653 | 660 | 648 | 658 | 96,300 |
2023/09/13 | 662 | 664 | 651 | 660 | 74,800 |
2023/09/12 | 656 | 666 | 656 | 666 | 29,700 |
2023/09/11 | 658 | 662 | 653 | 656 | 34,200 |
2023/09/08 | 647 | 657 | 643 | 649 | 86,500 |
2023/09/07 | 669 | 671 | 656 | 657 | 112,400 |
2023/09/06 | 670 | 680 | 666 | 676 | 61,900 |
2023/09/05 | 682 | 682 | 667 | 679 | 55,000 |
2023/09/04 | 680 | 681 | 675 | 681 | 54,700 |
2023/09/01 | 651 | 672 | 647 | 672 | 93,600 |
2023/08/31 | 664 | 667 | 656 | 658 | 38,700 |
2023/08/30 | 670 | 670 | 657 | 661 | 38,200 |
2023/08/29 | 656 | 667 | 656 | 664 | 57,200 |
2023/08/28 | 644 | 655 | 644 | 650 | 33,500 |
2023/08/25 | 642 | 650 | 641 | 646 | 27,100 |
2023/08/24 | 643 | 650 | 636 | 646 | 33,700 |
2023/08/23 | 631 | 641 | 631 | 641 | 20,900 |
2023/08/22 | 630 | 637 | 626 | 635 | 53,000 |
2023/08/21 | 627 | 637 | 627 | 634 | 20,400 |
2023/08/18 | 621 | 632 | 620 | 627 | 38,600 |
2023/08/17 | 625 | 625 | 613 | 619 | 54,900 |
2023/08/16 | 631 | 636 | 630 | 633 | 27,800 |
2023/08/15 | 637 | 640 | 626 | 636 | 27,800 |
2023/08/14 | 644 | 650 | 643 | 643 | 48,200 |
2023/08/10 | 642 | 650 | 640 | 650 | 41,000 |
2023/08/09 | 630 | 642 | 625 | 642 | 92,800 |
2023/08/08 | 625 | 625 | 614 | 616 | 45,100 |
2023/08/07 | 608 | 622 | 607 | 622 | 49,400 |
2023/08/04 | 607 | 609 | 600 | 608 | 70,100 |
2023/08/03 | 610 | 612 | 605 | 609 | 67,900 |
2023/08/02 | 625 | 625 | 613 | 614 | 60,200 |
2023/08/01 | 623 | 628 | 621 | 626 | 35,200 |
2023/07/31 | 608 | 626 | 608 | 622 | 71,900 |
2023/07/28 | 608 | 611 | 604 | 611 | 173,000 |
2023/07/27 | 607 | 611 | 606 | 609 | 38,400 |
2023/07/26 | 613 | 613 | 607 | 608 | 56,700 |
2023/07/25 | 608 | 614 | 606 | 611 | 60,700 |
2023/07/24 | 609 | 609 | 603 | 608 | 42,300 |
2023/07/21 | 597 | 602 | 594 | 602 | 55,800 |
2023/07/20 | 602 | 605 | 598 | 598 | 43,400 |
2023/07/19 | 600 | 602 | 597 | 600 | 51,700 |
2023/07/18 | 594 | 597 | 585 | 596 | 66,700 |
2023/07/14 | 607 | 607 | 591 | 594 | 94,500 |
2023/07/13 | 616 | 616 | 601 | 607 | 87,500 |
2023/07/12 | 622 | 625 | 613 | 614 | 92,100 |
2023/07/11 | 644 | 644 | 620 | 625 | 85,700 |
2023/07/10 | 659 | 659 | 643 | 647 | 56,500 |
2023/07/07 | 637 | 660 | 636 | 650 | 54,400 |
2023/07/06 | 645 | 656 | 644 | 644 | 60,200 |
2023/07/05 | 635 | 648 | 632 | 647 | 57,100 |
2023/07/04 | 621 | 631 | 621 | 629 | 32,600 |
2023/07/03 | 617 | 626 | 617 | 622 | 41,000 |
2023/06/30 | 621 | 624 | 611 | 616 | 37,700 |
2023/06/29 | 625 | 631 | 620 | 624 | 33,500 |
2023/06/28 | 618 | 626 | 618 | 625 | 49,200 |
2023/06/27 | 621 | 623 | 613 | 616 | 30,700 |
2023/06/26 | 630 | 635 | 623 | 623 | 27,900 |
2023/06/23 | 630 | 634 | 626 | 632 | 28,800 |
2023/06/22 | 638 | 641 | 627 | 630 | 42,300 |
2023/06/21 | 633 | 639 | 631 | 634 | 40,200 |
2023/06/20 | 640 | 640 | 626 | 636 | 57,900 |
2023/06/19 | 644 | 645 | 633 | 635 | 43,400 |
2023/06/16 | 645 | 645 | 638 | 644 | 49,600 |
2023/06/15 | 630 | 650 | 626 | 635 | 66,500 |
2023/06/14 | 635 | 638 | 630 | 630 | 38,200 |
2023/06/13 | 635 | 640 | 633 | 635 | 47,400 |
2023/06/12 | 632 | 635 | 622 | 629 | 38,500 |
2023/06/09 | 628 | 632 | 626 | 631 | 36,600 |
2023/06/08 | 632 | 635 | 616 | 623 | 56,400 |
2023/06/07 | 641 | 645 | 629 | 632 | 47,100 |