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 |