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

菱洋エレクトロ(8068)の株価時系列情報

菱洋エレクトロ(8068)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
2024/03/27 4,000 4,095 3,965 3,965 366,300
2024/03/26 4,015 4,020 3,975 3,985 130,400
2024/03/25 3,965 4,020 3,945 3,995 213,900
2024/03/22 3,940 3,950 3,915 3,930 111,200
2024/03/21 3,990 3,990 3,915 3,925 160,300
2024/03/19 3,850 3,920 3,815 3,920 185,600
2024/03/18 3,755 3,855 3,750 3,850 184,900
2024/03/15 3,750 3,795 3,745 3,755 178,500
2024/03/14 3,815 3,835 3,765 3,780 165,100
2024/03/13 3,915 3,920 3,790 3,820 160,300
2024/03/12 3,825 3,890 3,780 3,845 183,600
2024/03/11 3,955 3,970 3,840 3,850 262,800
2024/03/08 3,960 4,055 3,960 4,010 129,500
2024/03/07 4,050 4,060 3,980 3,985 173,600
2024/03/06 3,995 4,040 3,985 4,030 124,800
2024/03/05 4,000 4,060 3,985 4,050 160,500
2024/03/04 4,105 4,120 4,000 4,000 267,700
2024/03/01 4,195 4,220 4,120 4,120 204,300
2024/02/29 4,085 4,180 4,070 4,145 244,800
2024/02/28 4,235 4,235 4,125 4,125 204,000
2024/02/27 4,115 4,265 4,095 4,210 349,900
2024/02/26 4,030 4,090 4,020 4,075 201,900
2024/02/22 4,020 4,085 3,975 4,025 325,200
2024/02/21 3,965 3,970 3,920 3,950 113,000
2024/02/20 3,930 4,000 3,905 3,980 200,900
2024/02/19 3,900 3,905 3,835 3,900 119,100
2024/02/16 3,840 3,955 3,810 3,900 297,800
2024/02/15 3,830 3,840 3,760 3,770 131,200
2024/02/14 3,880 3,880 3,795 3,815 149,400
2024/02/13 3,895 3,900 3,850 3,885 116,000
2024/02/09 3,900 3,915 3,845 3,845 131,900
2024/02/08 3,880 3,900 3,830 3,875 144,900
2024/02/07 3,830 3,870 3,805 3,865 119,700
2024/02/06 3,770 3,840 3,750 3,840 165,200
2024/02/05 3,795 3,805 3,725 3,765 153,700
2024/02/02 3,745 3,790 3,715 3,750 156,100
2024/02/01 3,795 3,795 3,715 3,720 207,400
2024/01/31 3,810 3,810 3,755 3,785 274,800
2024/01/30 3,880 3,895 3,835 3,850 199,400
2024/01/29 3,910 3,925 3,880 3,885 149,300
2024/01/26 3,975 3,995 3,900 3,900 230,000
2024/01/25 3,960 4,015 3,950 3,995 137,600
2024/01/24 3,940 3,965 3,925 3,950 171,800
2024/01/23 4,025 4,030 3,945 3,945 235,000
2024/01/22 3,955 4,030 3,955 3,990 266,200
2024/01/19 3,855 3,935 3,840 3,905 238,700
2024/01/18 3,795 3,845 3,785 3,830 125,500
2024/01/17 3,815 3,875 3,795 3,795 220,500
2024/01/16 3,855 3,860 3,805 3,805 230,000
2024/01/15 3,730 3,860 3,730 3,855 285,100
2024/01/12 3,770 3,780 3,710 3,725 197,100
2024/01/11 3,750 3,775 3,740 3,750 191,800
2024/01/10 3,685 3,770 3,685 3,700 301,500
2024/01/09 3,685 3,735 3,650 3,655 244,400
2024/01/05 3,670 3,720 3,640 3,640 214,500
2024/01/04 3,585 3,670 3,535 3,670 167,500
2023/12/29 3,575 3,595 3,550 3,590 139,300
2023/12/28 3,485 3,565 3,470 3,565 134,800
2023/12/27 3,485 3,490 3,450 3,470 125,200
2023/12/26 3,480 3,485 3,435 3,465 116,500
2023/12/25 3,540 3,540 3,480 3,480 83,100
2023/12/22 3,560 3,595 3,525 3,530 89,100
2023/12/21 3,560 3,585 3,535 3,535 61,200
2023/12/20 3,605 3,615 3,575 3,590 55,400
2023/12/19 3,495 3,590 3,480 3,590 90,000
2023/12/18 3,560 3,560 3,475 3,490 127,300
2023/12/15 3,610 3,640 3,570 3,570 105,600
2023/12/14 3,700 3,720 3,600 3,605 119,700
2023/12/13 3,615 3,695 3,605 3,695 159,600
2023/12/12 3,660 3,675 3,585 3,595 171,400
2023/12/11 3,640 3,675 3,615 3,635 86,200
2023/12/08 3,635 3,680 3,605 3,625 136,800
2023/12/07 3,665 3,685 3,640 3,660 97,700
2023/12/06 3,650 3,725 3,650 3,675 148,900
2023/12/05 3,700 3,705 3,620 3,645 173,500
2023/12/04 3,735 3,740 3,655 3,720 214,100
2023/12/01 3,680 3,780 3,600 3,740 461,000
2023/11/30 3,690 3,755 3,670 3,710 329,900
2023/11/29 3,665 3,720 3,645 3,720 223,300
2023/11/28 3,645 3,695 3,630 3,670 256,300
2023/11/27 3,600 3,645 3,595 3,620 219,500
2023/11/24 3,520 3,580 3,495 3,580 167,500
2023/11/22 3,445 3,490 3,415 3,490 139,200
2023/11/21 3,545 3,555 3,435 3,445 253,800
2023/11/20 3,560 3,575 3,530 3,550 102,800
2023/11/17 3,520 3,560 3,505 3,560 91,000
2023/11/16 3,555 3,565 3,490 3,515 76,500
2023/11/15 3,550 3,585 3,525 3,550 97,600
2023/11/14 3,530 3,545 3,510 3,530 87,800
2023/11/13 3,540 3,540 3,480 3,505 85,200
2023/11/10 3,480 3,510 3,470 3,495 89,900
2023/11/09 3,475 3,525 3,470 3,500 91,400
2023/11/08 3,560 3,560 3,415 3,465 154,900
2023/11/07 3,555 3,595 3,540 3,550 97,500
2023/11/06 3,625 3,625 3,535 3,555 175,800
2023/11/02 3,610 3,635 3,550 3,580 164,800
2023/11/01 3,595 3,615 3,555 3,565 232,500
2023/10/31 3,595 3,595 3,525 3,560 212,000
2023/10/30 3,610 3,635 3,580 3,615 361,100
2023/10/27 3,540 3,635 3,540 3,615 272,500
2023/10/26 3,535 3,575 3,505 3,520 180,000
2023/10/25 3,550 3,615 3,525 3,565 311,800
2023/10/24 3,485 3,530 3,445 3,520 242,400
2023/10/23 3,460 3,490 3,450 3,470 135,700
2023/10/20 3,400 3,485 3,380 3,470 222,100
2023/10/19 3,450 3,485 3,415 3,420 249,600
2023/10/18 3,525 3,525 3,420 3,495 375,800
2023/10/17 3,470 3,625 3,470 3,550 1,399,900
2023/10/16 3,315 3,330 3,270 3,295 166,800
2023/10/13 3,360 3,395 3,335 3,345 160,400
2023/10/12 3,330 3,380 3,320 3,370 161,500
2023/10/11 3,325 3,325 3,305 3,310 137,200
2023/10/10 3,295 3,340 3,290 3,340 178,200
2023/10/06 3,260 3,280 3,235 3,255 143,400
2023/10/05 3,215 3,270 3,215 3,260 197,400
2023/10/04 3,215 3,220 3,140 3,170 359,700
2023/10/03 3,330 3,335 3,275 3,285 218,800
2023/10/02 3,310 3,375 3,300 3,310 199,700
2023/09/29 3,330 3,350 3,275 3,290 156,600
2023/09/28 3,310 3,345 3,295 3,315 147,100
2023/09/27 3,300 3,335 3,285 3,335 182,700
2023/09/26 3,350 3,355 3,305 3,315 123,500
2023/09/25 3,305 3,350 3,295 3,340 130,200
2023/09/22 3,265 3,320 3,260 3,290 205,200
2023/09/21 3,280 3,295 3,265 3,280 133,100
2023/09/20 3,335 3,335 3,275 3,280 182,900
2023/09/19 3,340 3,340 3,300 3,335 185,000
2023/09/15 3,320 3,360 3,295 3,345 196,500
2023/09/14 3,260 3,305 3,260 3,290 120,100
2023/09/13 3,295 3,300 3,255 3,265 178,200
2023/09/12 3,330 3,340 3,295 3,315 120,600
2023/09/11 3,340 3,350 3,305 3,325 137,300
2023/09/08 3,360 3,370 3,335 3,350 160,000
2023/09/07 3,385 3,410 3,360 3,360 146,100
2023/09/06 3,415 3,425 3,390 3,390 170,200
2023/09/05 3,370 3,420 3,370 3,420 310,500
2023/09/04 3,350 3,390 3,350 3,375 338,200
2023/09/01 3,375 3,400 3,290 3,350 936,200
2023/08/31 3,425 3,450 3,390 3,445 470,500
2023/08/30 3,370 3,395 3,360 3,380 201,700
2023/08/29 3,355 3,365 3,320 3,345 147,900
2023/08/28 3,355 3,375 3,335 3,355 136,500
2023/08/25 3,295 3,335 3,275 3,320 164,600
2023/08/24 3,430 3,430 3,340 3,345 263,600
2023/08/23 3,285 3,305 3,265 3,305 115,100
2023/08/22 3,310 3,320 3,285 3,295 138,400
2023/08/21 3,240 3,275 3,235 3,260 142,900
2023/08/18 3,250 3,265 3,225 3,240 103,900
2023/08/17 3,250 3,260 3,215 3,260 148,600
2023/08/16 3,290 3,320 3,265 3,275 120,800
2023/08/15 3,275 3,315 3,260 3,300 121,600
2023/08/14 3,280 3,290 3,240 3,240 158,600
2023/08/10 3,285 3,315 3,260 3,315 145,300
2023/08/09 3,310 3,350 3,305 3,315 114,400
2023/08/08 3,400 3,410 3,330 3,335 175,000
2023/08/07 3,380 3,390 3,335 3,390 110,300
2023/08/04 3,295 3,390 3,290 3,375 209,300
2023/08/03 3,400 3,400 3,330 3,340 281,400
2023/08/02 3,470 3,485 3,410 3,435 232,800
2023/08/01 3,530 3,530 3,465 3,500 200,600
2023/07/31 3,465 3,535 3,455 3,530 405,900
2023/07/28 3,470 3,495 3,410 3,445 642,100
2023/07/27 3,550 3,590 3,525 3,575 659,400
2023/07/26 3,615 3,625 3,565 3,575 441,600
2023/07/25 3,600 3,630 3,580 3,615 271,600
2023/07/24 3,630 3,635 3,580 3,620 266,600
2023/07/21 3,595 3,610 3,560 3,590 284,000
2023/07/20 3,615 3,645 3,610 3,620 246,400
2023/07/19 3,660 3,665 3,625 3,665 189,200
2023/07/18 3,545 3,635 3,535 3,615 227,900
2023/07/14 3,545 3,560 3,475 3,500 254,500
2023/07/13 3,545 3,560 3,490 3,555 148,600
2023/07/12 3,635 3,635 3,520 3,520 304,600
2023/07/11 3,660 3,670 3,605 3,630 194,200
2023/07/10 3,650 3,705 3,615 3,630 275,900
2023/07/07 3,645 3,675 3,610 3,645 204,900
2023/07/06 3,685 3,720 3,650 3,685 248,700
2023/07/05 3,700 3,745 3,680 3,695 319,800
2023/07/04 3,690 3,770 3,665 3,715 477,100
2023/07/03 3,615 3,675 3,615 3,665 363,500
2023/06/30 3,525 3,595 3,505 3,590 367,800
2023/06/29 3,460 3,535 3,440 3,515 249,600
2023/06/28 3,425 3,455 3,380 3,420 159,800
2023/06/27 3,400 3,410 3,315 3,370 250,200
2023/06/26 3,420 3,455 3,410 3,420 140,000
2023/06/23 3,535 3,545 3,420 3,455 216,500
2023/06/22 3,540 3,560 3,505 3,520 139,800
2023/06/21 3,490 3,570 3,475 3,535 208,000
2023/06/20 3,480 3,525 3,465 3,505 176,600
2023/06/19 3,520 3,520 3,445 3,485 207,400
2023/06/16 3,545 3,555 3,475 3,505 311,700
2023/06/15 3,440 3,560 3,425 3,535 348,100
2023/06/14 3,470 3,520 3,420 3,425 308,400
2023/06/13 3,355 3,440 3,320 3,415 339,900
2023/06/12 3,285 3,310 3,250 3,310 166,300
2023/06/09 3,210 3,280 3,205 3,275 368,900
2023/06/08 3,210 3,235 3,145 3,160 259,100
2023/06/07 3,300 3,300 3,190 3,205 396,700
2023/06/06 3,230 3,290 3,185 3,290 330,000
2023/06/05 3,240 3,255 3,155 3,225 575,600

このページの先頭へ