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

八洲電機(3153)の株価時系列情報

八洲電機の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/10/21 908 922 908 919 7,900
2020/10/20 930 930 915 915 7,000
2020/10/19 910 930 910 930 15,600
2020/10/16 920 922 901 901 19,000
2020/10/15 939 939 922 923 14,800
2020/10/14 944 946 937 939 11,900
2020/10/13 946 954 942 948 7,000
2020/10/12 954 954 934 945 8,200
2020/10/09 960 960 940 957 23,900
2020/10/08 965 970 956 962 15,600
2020/10/07 956 971 956 961 19,400
2020/10/06 960 961 950 954 18,000
2020/10/05 948 964 948 961 26,900
2020/10/02 962 969 926 926 48,900
2020/09/30 995 995 968 968 54,500
2020/09/29 1,026 1,026 975 993 269,600
2020/09/28 1,008 1,028 1,005 1,025 161,900
2020/09/25 1,006 1,009 999 1,007 77,100
2020/09/24 1,012 1,014 989 995 168,700
2020/09/23 1,000 1,016 1,000 1,016 59,200
2020/09/18 990 1,005 986 1,005 55,200
2020/09/17 993 995 978 986 100,400
2020/09/16 982 993 978 993 23,400
2020/09/15 990 990 973 976 31,900
2020/09/14 997 997 976 984 30,400
2020/09/11 1,006 1,006 989 989 36,100
2020/09/10 1,005 1,010 999 999 37,300
2020/09/09 995 1,010 991 999 69,100
2020/09/08 970 1,003 970 1,000 58,600
2020/09/07 968 982 961 968 91,600
2020/09/04 975 982 970 970 92,000
2020/09/03 983 988 980 980 42,200
2020/09/02 985 987 976 987 54,700
2020/09/01 988 988 975 981 15,900
2020/08/31 996 998 979 979 43,400
2020/08/28 972 979 956 966 31,400
2020/08/27 980 980 964 972 22,900
2020/08/26 976 976 965 975 23,000
2020/08/25 965 973 962 972 33,400
2020/08/24 941 957 940 957 23,600
2020/08/21 927 944 927 939 21,300
2020/08/20 925 929 920 927 26,000
2020/08/19 941 944 925 928 46,100
2020/08/18 942 957 936 939 21,400
2020/08/17 960 966 942 942 20,600
2020/08/14 974 974 962 962 36,300
2020/08/13 969 969 960 969 17,700
2020/08/12 944 965 937 965 19,000
2020/08/11 930 944 924 944 20,300
2020/08/07 911 928 907 927 102,900
2020/08/06 907 912 900 907 14,400
2020/08/05 908 911 898 903 17,700
2020/08/04 896 920 896 908 13,800
2020/08/03 881 896 881 895 19,400
2020/07/31 920 920 870 870 64,300
2020/07/30 933 935 921 935 15,000
2020/07/29 940 942 923 923 15,000
2020/07/28 958 958 939 940 14,300
2020/07/27 949 958 943 958 30,900
2020/07/22 970 971 954 954 35,200
2020/07/21 949 965 945 965 17,900
2020/07/20 942 948 924 945 17,700
2020/07/17 967 970 935 941 40,800
2020/07/16 959 974 959 965 44,300
2020/07/15 942 945 935 945 11,100
2020/07/14 931 941 927 937 19,900
2020/07/13 906 930 906 917 27,800
2020/07/10 910 920 900 900 36,800
2020/07/09 923 935 913 913 20,500
2020/07/08 935 947 922 923 51,000
2020/07/07 946 946 930 932 9,500
2020/07/06 932 944 932 940 21,500
2020/07/03 918 925 913 917 21,900
2020/07/02 912 928 905 915 12,400
2020/07/01 943 943 900 900 19,600
2020/06/30 955 957 943 943 16,800
2020/06/29 946 956 938 943 26,300
2020/06/26 950 950 928 950 20,900
2020/06/25 935 948 922 922 32,200
2020/06/24 937 949 936 949 18,400
2020/06/23 921 934 918 934 18,500
2020/06/22 912 922 909 920 16,500
2020/06/19 912 912 907 908 13,200
2020/06/18 909 911 905 911 14,500
2020/06/17 908 909 902 909 5,400
2020/06/16 881 908 881 908 14,600
2020/06/15 895 895 877 877 5,200
2020/06/12 875 886 868 880 13,100
2020/06/11 903 903 884 889 13,100
2020/06/10 905 905 892 903 11,100
2020/06/09 907 907 891 905 10,100
2020/06/08 900 905 892 905 16,900
2020/06/05 902 903 891 897 11,800
2020/06/04 902 902 893 901 9,600
2020/06/03 903 903 890 901 7,300
2020/06/02 890 899 886 899 10,300
2020/06/01 896 901 889 889 6,100
2020/05/29 913 917 887 901 23,600
2020/05/28 909 915 902 915 19,300
2020/05/27 902 909 893 909 19,400
2020/05/26 891 902 885 902 22,000
2020/05/25 881 882 875 882 15,200
2020/05/22 868 872 860 871 7,400
2020/05/21 887 887 857 857 15,100
2020/05/20 852 874 852 874 14,900
2020/05/19 846 858 846 858 9,900
2020/05/18 839 839 830 839 9,100
2020/05/15 841 844 831 839 6,000
2020/05/14 851 851 840 841 5,100
2020/05/13 850 853 843 851 9,100
2020/05/12 857 857 854 855 2,900
2020/05/11 832 857 832 857 11,800
2020/05/08 832 832 821 832 9,200
2020/05/07 829 831 824 824 7,800
2020/05/01 826 829 820 829 8,600
2020/04/30 830 835 826 826 14,800
2020/04/28 825 828 811 828 11,900
2020/04/27 822 827 812 825 12,900
2020/04/24 840 840 815 823 20,400
2020/04/23 805 816 795 816 11,300
2020/04/22 796 802 791 802 11,800
2020/04/21 804 805 792 805 7,600
2020/04/20 811 828 800 807 14,600
2020/04/17 833 847 810 810 24,600
2020/04/16 772 811 772 811 12,200
2020/04/15 787 787 771 772 10,100
2020/04/14 787 787 771 787 8,500
2020/04/13 775 792 772 785 7,800
2020/04/10 777 788 761 787 9,900
2020/04/09 781 782 761 774 9,600
2020/04/08 756 784 750 781 18,000
2020/04/07 745 771 736 771 14,400
2020/04/06 705 733 702 732 16,100
2020/04/03 720 731 701 715 11,800
2020/04/02 750 751 713 716 22,200
2020/04/01 801 801 766 766 19,600
2020/03/31 825 825 803 821 15,000
2020/03/30 831 832 795 825 34,000
2020/03/27 849 894 834 894 64,900
2020/03/26 833 842 802 842 31,800
2020/03/25 813 818 784 818 26,200
2020/03/24 791 795 772 790 23,000
2020/03/23 733 770 719 768 26,800
2020/03/19 680 723 680 723 23,200
2020/03/18 675 695 663 679 19,100
2020/03/17 606 672 605 672 29,400
2020/03/16 630 680 628 631 19,200
2020/03/13 591 639 580 630 88,500
2020/03/12 701 707 665 670 34,500
2020/03/11 720 740 716 716 18,900
2020/03/10 674 722 650 722 41,200
2020/03/09 750 756 706 706 33,500
2020/03/06 780 784 759 759 28,900
2020/03/05 792 797 785 785 15,500
2020/03/04 774 797 772 782 17,800
2020/03/03 810 826 789 789 22,500
2020/03/02 759 813 757 806 37,700
2020/02/28 799 808 765 765 45,800
2020/02/27 850 852 826 827 37,600
2020/02/26 855 857 851 854 20,200
2020/02/25 861 871 856 856 37,800
2020/02/21 884 892 884 886 7,900
2020/02/20 885 894 883 883 10,700
2020/02/19 892 892 884 884 13,700
2020/02/18 897 898 890 890 11,100
2020/02/17 899 908 897 897 6,000
2020/02/14 901 914 896 914 10,800
2020/02/13 908 920 901 901 10,200
2020/02/12 923 923 906 906 5,600
2020/02/10 923 923 916 920 6,000
2020/02/07 926 926 915 923 5,600
2020/02/06 910 927 909 924 23,200
2020/02/05 901 906 900 906 5,300
2020/02/04 892 898 891 898 4,900
2020/02/03 890 900 888 892 13,000
2020/01/31 899 909 895 900 22,400
2020/01/30 910 929 901 913 21,400
2020/01/29 910 915 908 908 10,600
2020/01/28 909 926 906 910 17,500
2020/01/27 911 925 911 912 11,100
2020/01/24 935 935 919 926 25,400
2020/01/23 932 934 923 933 13,700
2020/01/22 920 925 918 922 9,000
2020/01/21 914 920 914 916 4,600
2020/01/20 913 918 913 915 5,300
2020/01/17 911 917 911 912 9,100
2020/01/16 912 918 911 911 7,500
2020/01/15 915 919 914 916 7,400
2020/01/14 920 920 915 915 5,700
2020/01/10 920 922 912 921 7,900
2020/01/09 918 924 918 920 8,600
2020/01/08 915 926 911 913 10,700
2020/01/07 920 927 917 926 20,100
2020/01/06 926 926 915 917 13,200
2019/12/30 934 934 923 927 7,900
2019/12/27 916 931 916 925 12,400
2019/12/26 909 915 904 915 13,800
2019/12/25 918 918 907 908 13,300
2019/12/24 917 917 910 915 8,100
2019/12/23 919 919 913 914 6,000
2019/12/20 920 921 888 912 35,100
2019/12/19 919 920 917 920 8,000
2019/12/18 915 917 913 917 6,800
2019/12/17 917 920 911 920 12,000
2019/12/16 915 917 914 916 8,800
2019/12/13 910 918 907 915 31,400
2019/12/12 904 905 901 903 8,400
2019/12/11 900 904 898 899 7,800
2019/12/10 900 904 895 898 8,100
2019/12/09 898 900 893 896 8,100
2019/12/06 889 891 888 891 5,700
2019/12/05 890 893 886 889 7,700
2019/12/04 879 890 879 890 10,400
2019/12/03 880 886 880 882 9,800
2019/12/02 889 889 880 882 8,500
2019/11/29 886 886 876 880 14,200
2019/11/28 882 882 870 876 16,600
2019/11/27 887 887 873 882 21,500
2019/11/26 906 906 880 880 23,200
2019/11/25 888 895 879 894 16,600
2019/11/22 888 895 884 888 15,100
2019/11/21 882 884 867 882 13,700
2019/11/20 893 893 880 882 9,200
2019/11/19 890 893 889 889 6,500
2019/11/18 906 906 890 896 8,000
2019/11/15 891 909 886 906 9,700
2019/11/14 905 905 887 888 14,000
2019/11/13 914 915 908 908 7,300
2019/11/12 914 914 909 914 8,100
2019/11/11 905 916 905 914 17,900
2019/11/08 912 912 901 907 15,300
2019/11/07 910 912 898 903 16,000
2019/11/06 913 913 902 907 15,500
2019/11/05 903 915 903 914 34,100
2019/11/01 888 900 887 899 19,200
2019/10/31 899 907 881 889 38,300
2019/10/30 883 898 880 898 27,100
2019/10/29 882 892 871 875 29,600
2019/10/28 882 882 874 874 10,600
2019/10/25 880 880 876 880 17,900
2019/10/24 870 877 870 876 19,000
2019/10/23 869 869 861 869 16,700
2019/10/21 865 865 858 862 7,100
2019/10/18 860 871 859 862 19,400
2019/10/17 860 861 856 858 13,400
2019/10/16 857 861 856 860 16,800
2019/10/15 842 857 842 850 20,600
2019/10/11 845 845 834 841 20,000
2019/10/10 850 850 841 841 10,500
2019/10/09 847 850 844 850 11,600
2019/10/08 847 854 843 853 10,400
2019/10/07 845 851 843 846 13,200
2019/10/04 852 856 842 843 20,300
2019/10/03 861 861 849 853 29,900
2019/10/02 864 873 863 869 20,300
2019/10/01 865 873 865 866 25,400
2019/09/30 866 873 862 864 50,000
2019/09/27 885 886 865 870 172,500
2019/09/26 912 919 902 902 150,600
2019/09/25 909 915 901 910 77,700
2019/09/24 909 924 909 913 60,900
2019/09/20 906 913 906 910 63,900
2019/09/19 910 911 903 907 41,500
2019/09/18 915 915 903 904 21,900
2019/09/17 915 915 908 912 57,300
2019/09/13 899 911 899 909 69,600
2019/09/12 895 900 891 897 92,900
2019/09/11 887 897 885 897 33,400
2019/09/10 875 887 875 886 42,600
2019/09/09 860 877 860 873 214,900
2019/09/06 874 881 874 878 49,100
2019/09/05 860 880 860 873 133,900
2019/09/04 877 879 872 872 23,300
2019/09/03 873 885 873 882 87,800
2019/09/02 873 876 871 874 26,900
2019/08/30 865 873 858 872 32,400
2019/08/29 860 866 853 855 37,700
2019/08/28 868 871 860 860 30,500
2019/08/27 875 875 866 867 18,000
2019/08/26 869 873 861 865 34,800
2019/08/23 875 875 867 873 31,600
2019/08/22 884 891 873 879 46,700
2019/08/21 893 893 883 893 12,700
2019/08/20 883 894 881 894 20,800
2019/08/19 890 891 876 879 32,100
2019/08/16 889 889 886 886 17,900
2019/08/15 881 889 880 889 22,500
2019/08/14 875 889 875 889 17,700
2019/08/13 875 880 872 878 39,600
2019/08/09 880 880 875 876 61,000
2019/08/08 876 879 872 876 27,000
2019/08/07 865 876 863 876 46,700
2019/08/06 850 870 850 865 62,800
2019/08/05 880 881 867 870 43,100
2019/08/02 889 889 880 880 32,300
2019/08/01 888 891 883 891 18,700
2019/07/31 884 892 881 888 30,500
2019/07/30 867 879 867 879 20,800
2019/07/29 865 870 863 865 8,500
2019/07/26 875 875 860 862 15,000

このページの先頭へ