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(3153)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
2026/02/13 3,635 3,640 3,450 3,490 71,400
2026/02/12 3,520 3,655 3,510 3,635 60,200
2026/02/10 3,610 3,610 3,510 3,550 57,300
2026/02/09 3,600 3,625 3,520 3,600 73,800
2026/02/06 3,410 3,550 3,400 3,540 47,700
2026/02/05 3,480 3,495 3,400 3,465 69,700
2026/02/04 3,300 3,450 3,270 3,425 80,300
2026/02/03 3,225 3,340 3,190 3,305 81,800
2026/02/02 3,415 3,415 3,155 3,155 133,400
2026/01/30 3,080 3,095 3,000 3,065 68,100
2026/01/29 3,045 3,100 3,010 3,070 40,900
2026/01/28 3,110 3,115 3,045 3,045 37,800
2026/01/27 3,120 3,140 3,075 3,140 33,800
2026/01/26 3,145 3,155 3,100 3,145 33,700
2026/01/23 3,265 3,265 3,165 3,170 50,900
2026/01/22 3,130 3,250 3,100 3,245 54,600
2026/01/21 2,975 3,120 2,970 3,090 42,700
2026/01/20 3,135 3,150 3,035 3,035 45,300
2026/01/19 3,180 3,195 3,135 3,135 37,200
2026/01/16 3,115 3,170 3,090 3,170 45,700
2026/01/15 3,165 3,175 3,115 3,145 41,200
2026/01/14 3,055 3,145 3,055 3,135 59,200
2026/01/13 2,990 3,060 2,959 3,045 51,300
2026/01/09 2,962 2,974 2,891 2,938 36,300
2026/01/08 2,925 2,954 2,904 2,912 31,100
2026/01/07 2,909 3,010 2,909 2,949 72,500
2026/01/06 2,881 2,978 2,879 2,955 83,900
2026/01/05 2,882 2,906 2,831 2,831 38,000
2025/12/30 2,852 2,922 2,839 2,882 39,500
2025/12/29 2,835 2,885 2,835 2,869 34,300
2025/12/26 2,892 2,911 2,830 2,852 49,900
2025/12/25 2,943 2,943 2,905 2,910 24,900
2025/12/24 2,925 2,962 2,922 2,922 37,600
2025/12/23 2,940 2,971 2,913 2,950 49,300
2025/12/22 2,949 2,974 2,924 2,939 57,400
2025/12/19 2,890 2,958 2,887 2,933 107,100
2025/12/18 2,909 2,930 2,842 2,889 85,200
2025/12/17 2,909 2,978 2,909 2,959 67,400
2025/12/16 2,971 2,974 2,879 2,879 68,900
2025/12/15 2,880 2,965 2,863 2,950 64,900
2025/12/12 2,815 2,928 2,806 2,922 68,900
2025/12/11 2,865 2,870 2,764 2,765 56,100
2025/12/10 2,800 2,863 2,789 2,858 54,700
2025/12/09 2,800 2,834 2,763 2,774 45,300
2025/12/08 2,773 2,840 2,772 2,802 59,600
2025/12/05 2,712 2,751 2,702 2,735 62,500
2025/12/04 2,620 2,727 2,590 2,708 85,300
2025/12/03 2,563 2,659 2,552 2,620 73,800
2025/12/02 2,580 2,601 2,554 2,563 49,800
2025/12/01 2,658 2,669 2,582 2,588 44,300
2025/11/28 2,623 2,655 2,601 2,630 86,600
2025/11/27 2,676 2,685 2,630 2,663 33,200
2025/11/26 2,695 2,695 2,640 2,662 54,100
2025/11/25 2,733 2,733 2,654 2,692 42,200
2025/11/21 2,656 2,704 2,651 2,695 44,300
2025/11/20 2,735 2,765 2,702 2,706 57,800
2025/11/19 2,708 2,732 2,662 2,685 44,900
2025/11/18 2,759 2,759 2,690 2,727 64,700
2025/11/17 2,797 2,812 2,745 2,760 38,800
2025/11/14 2,735 2,805 2,731 2,781 70,800
2025/11/13 2,701 2,819 2,701 2,763 107,900
2025/11/12 2,635 2,693 2,610 2,690 79,200
2025/11/11 2,600 2,635 2,547 2,635 87,700
2025/11/10 2,480 2,577 2,468 2,574 82,100
2025/11/07 2,496 2,509 2,456 2,467 69,400
2025/11/06 2,505 2,560 2,474 2,522 79,300
2025/11/05 2,503 2,537 2,433 2,500 117,600
2025/11/04 2,560 2,565 2,470 2,553 165,500
2025/10/31 2,446 2,747 2,433 2,600 492,800
2025/10/30 2,351 2,446 2,351 2,401 160,500
2025/10/29 2,380 2,391 2,337 2,350 53,800
2025/10/28 2,443 2,445 2,352 2,352 59,000
2025/10/27 2,420 2,442 2,406 2,436 48,900
2025/10/24 2,410 2,410 2,358 2,397 53,000
2025/10/23 2,311 2,425 2,308 2,423 130,900
2025/10/22 2,271 2,310 2,267 2,297 43,900
2025/10/21 2,274 2,297 2,261 2,279 64,700
2025/10/20 2,245 2,267 2,220 2,267 44,200
2025/10/17 2,193 2,208 2,173 2,198 38,100
2025/10/16 2,184 2,206 2,178 2,193 43,800
2025/10/15 2,096 2,175 2,096 2,170 44,300
2025/10/14 2,100 2,125 2,078 2,098 72,800
2025/10/10 2,181 2,181 2,118 2,129 76,400
2025/10/09 2,202 2,225 2,188 2,199 46,200
2025/10/08 2,225 2,252 2,201 2,201 42,800
2025/10/07 2,228 2,264 2,215 2,225 48,400
2025/10/06 2,233 2,238 2,207 2,225 43,200
2025/10/03 2,210 2,224 2,183 2,200 31,200
2025/10/02 2,196 2,222 2,166 2,199 48,700
2025/10/01 2,210 2,225 2,176 2,214 66,900
2025/09/30 2,253 2,259 2,187 2,216 70,500
2025/09/29 2,240 2,264 2,205 2,253 221,700
2025/09/26 2,262 2,308 2,262 2,276 153,000
2025/09/25 2,288 2,308 2,281 2,287 106,300
2025/09/24 2,352 2,359 2,312 2,328 73,700
2025/09/22 2,343 2,373 2,329 2,348 110,400
2025/09/19 2,326 2,354 2,314 2,347 79,900
2025/09/18 2,295 2,350 2,285 2,329 74,200
2025/09/17 2,331 2,331 2,270 2,292 71,300
2025/09/16 2,365 2,368 2,330 2,341 68,100
2025/09/12 2,369 2,378 2,340 2,358 95,800
2025/09/11 2,342 2,365 2,324 2,352 114,800
2025/09/10 2,327 2,331 2,288 2,306 81,300
2025/09/09 2,310 2,335 2,287 2,311 66,400
2025/09/08 2,312 2,323 2,268 2,304 76,700
2025/09/05 2,263 2,289 2,233 2,278 117,400
2025/09/04 2,230 2,272 2,222 2,269 126,700
2025/09/03 2,272 2,284 2,225 2,232 79,900
2025/09/02 2,275 2,276 2,241 2,272 85,900
2025/09/01 2,170 2,293 2,170 2,282 79,700
2025/08/29 2,182 2,190 2,166 2,170 29,900
2025/08/28 2,200 2,209 2,179 2,189 39,200
2025/08/27 2,222 2,230 2,200 2,203 49,400
2025/08/26 2,244 2,269 2,209 2,210 62,600
2025/08/25 2,177 2,255 2,174 2,244 201,600
2025/08/22 2,153 2,180 2,136 2,180 223,200
2025/08/21 2,166 2,166 2,100 2,118 290,800
2025/08/20 2,019 2,047 2,008 2,033 41,100
2025/08/19 2,009 2,030 2,007 2,020 49,700
2025/08/18 2,003 2,024 1,996 2,006 52,600
2025/08/15 2,021 2,021 1,984 2,005 42,200
2025/08/14 2,075 2,075 2,011 2,023 55,700
2025/08/13 2,085 2,128 2,052 2,101 78,500
2025/08/12 2,099 2,100 2,045 2,080 67,000
2025/08/08 2,004 2,085 2,001 2,081 99,600
2025/08/07 1,953 2,035 1,944 2,029 103,700
2025/08/06 1,908 1,956 1,906 1,940 50,800
2025/08/05 1,902 1,933 1,890 1,896 81,000
2025/08/04 1,779 1,858 1,779 1,850 66,800
2025/08/01 1,864 1,883 1,810 1,819 117,400
2025/07/31 1,770 1,794 1,766 1,784 42,800
2025/07/30 1,750 1,768 1,750 1,758 20,900
2025/07/29 1,738 1,749 1,726 1,741 31,800
2025/07/28 1,754 1,770 1,749 1,749 22,800
2025/07/25 1,775 1,775 1,750 1,753 23,500
2025/07/24 1,756 1,778 1,744 1,770 36,300
2025/07/23 1,740 1,754 1,726 1,752 36,300
2025/07/22 1,726 1,744 1,710 1,735 26,700
2025/07/18 1,765 1,769 1,728 1,728 33,800
2025/07/17 1,725 1,765 1,711 1,747 96,400
2025/07/16 1,749 1,796 1,735 1,796 156,500
2025/07/15 1,704 1,720 1,704 1,719 18,900
2025/07/14 1,698 1,720 1,698 1,701 20,800
2025/07/11 1,687 1,707 1,685 1,688 16,600
2025/07/10 1,700 1,700 1,680 1,683 28,000
2025/07/09 1,670 1,698 1,670 1,696 27,900
2025/07/08 1,652 1,666 1,652 1,661 23,300
2025/07/07 1,655 1,668 1,651 1,651 15,800
2025/07/04 1,673 1,680 1,654 1,654 19,000
2025/07/03 1,661 1,676 1,660 1,667 17,700
2025/07/02 1,655 1,668 1,651 1,655 19,900
2025/07/01 1,661 1,675 1,659 1,660 21,100
2025/06/30 1,680 1,689 1,663 1,663 36,200
2025/06/27 1,674 1,676 1,663 1,673 26,900
2025/06/26 1,660 1,673 1,660 1,662 17,500
2025/06/25 1,662 1,665 1,652 1,655 33,900
2025/06/24 1,681 1,681 1,655 1,664 21,800
2025/06/23 1,664 1,670 1,651 1,660 15,600
2025/06/20 1,674 1,683 1,666 1,666 18,300
2025/06/19 1,684 1,687 1,671 1,682 13,000
2025/06/18 1,671 1,692 1,671 1,684 11,300
2025/06/17 1,689 1,689 1,671 1,677 12,200
2025/06/16 1,695 1,700 1,680 1,682 11,800
2025/06/13 1,666 1,689 1,647 1,685 35,000
2025/06/12 1,683 1,686 1,665 1,676 30,300
2025/06/11 1,682 1,699 1,675 1,690 13,900
2025/06/10 1,684 1,708 1,684 1,685 20,800
2025/06/09 1,703 1,703 1,681 1,683 16,800
2025/06/06 1,703 1,715 1,695 1,700 13,100
2025/06/05 1,702 1,710 1,696 1,703 15,700
2025/06/04 1,706 1,721 1,703 1,708 21,300
2025/06/03 1,751 1,751 1,705 1,705 32,300
2025/06/02 1,771 1,784 1,748 1,748 22,800
2025/05/30 1,749 1,785 1,742 1,785 15,000
2025/05/29 1,763 1,799 1,763 1,764 28,200
2025/05/28 1,777 1,789 1,755 1,758 23,800
2025/05/27 1,756 1,777 1,754 1,775 16,400
2025/05/26 1,743 1,770 1,743 1,751 13,500
2025/05/23 1,717 1,754 1,703 1,743 26,800
2025/05/22 1,708 1,730 1,701 1,705 15,400
2025/05/21 1,729 1,729 1,710 1,717 15,100
2025/05/20 1,747 1,764 1,717 1,718 21,600
2025/05/19 1,755 1,771 1,729 1,745 21,700
2025/05/16 1,748 1,800 1,730 1,779 59,300
2025/05/15 1,740 1,760 1,648 1,717 73,900
2025/05/14 1,729 1,744 1,701 1,731 21,300
2025/05/13 1,729 1,745 1,721 1,721 15,300
2025/05/12 1,738 1,738 1,711 1,722 12,800
2025/05/09 1,710 1,744 1,699 1,723 68,300
2025/05/08 1,700 1,700 1,669 1,686 8,500
2025/05/07 1,666 1,722 1,648 1,700 90,400
2025/05/02 1,670 1,708 1,644 1,666 35,400
2025/05/01 1,679 1,680 1,666 1,666 17,900
2025/04/30 1,700 1,705 1,677 1,696 18,900
2025/04/28 1,676 1,692 1,662 1,692 22,900
2025/04/25 1,680 1,680 1,655 1,666 12,500
2025/04/24 1,680 1,680 1,650 1,663 14,600
2025/04/23 1,665 1,676 1,651 1,666 19,400
2025/04/22 1,625 1,654 1,625 1,638 12,100
2025/04/21 1,647 1,657 1,623 1,625 24,500

このページの先頭へ