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
2010/12/30 329 336 328 332 12,200
2010/12/29 323 336 323 336 9,200
2010/12/28 324 327 322 326 7,700
2010/12/27 330 330 323 328 18,500
2010/12/24 337 337 328 332 22,900
2010/12/22 332 334 330 330 9,400
2010/12/21 330 332 328 331 5,100
2010/12/20 327 334 327 334 13,800
2010/12/17 322 326 320 326 8,600
2010/12/16 319 325 319 321 6,900
2010/12/15 319 321 315 316 5,800
2010/12/14 315 320 315 320 7,700
2010/12/13 314 317 311 317 5,200
2010/12/10 311 314 311 314 2,500
2010/12/09 315 317 312 317 2,200
2010/12/08 319 319 315 315 4,400
2010/12/07 313 314 308 314 2,800
2010/12/06 314 315 310 313 15,400
2010/12/03 313 314 310 314 1,600
2010/12/02 315 315 314 314 7,100
2010/12/01 312 317 312 317 6,400
2010/11/30 312 319 312 319 5,000
2010/11/29 311 315 311 315 5,200
2010/11/26 319 319 313 313 9,300
2010/11/25 318 318 311 317 18,800
2010/11/24 310 312 310 312 2,000
2010/11/22 311 311 310 311 2,500
2010/11/19 307 312 307 311 10,000
2010/11/18 308 308 303 307 8,100
2010/11/17 306 309 306 307 5,500
2010/11/16 312 314 310 313 4,300
2010/11/15 306 310 306 309 700
2010/11/12 305 314 305 306 2,400
2010/11/11 306 308 306 307 2,700
2010/11/10 305 308 300 308 8,500
2010/11/09 306 307 303 304 2,700
2010/11/08 307 307 306 307 1,800
2010/11/05 304 309 303 303 3,000
2010/11/04 299 308 299 308 3,000
2010/11/02 298 308 298 299 5,300
2010/11/01 299 299 297 298 2,800
2010/10/29 312 312 286 301 45,100
2010/10/28 317 320 314 314 5,600
2010/10/27 318 318 312 318 9,800
2010/10/26 317 320 317 319 2,500
2010/10/25 326 326 317 323 18,700
2010/10/22 310 319 310 319 2,400
2010/10/21 310 315 309 309 800
2010/10/20 315 315 309 315 1,300
2010/10/19 0 0 0 321 0
2010/10/18 314 321 313 321 2,400
2010/10/15 310 310 310 310 100
2010/10/14 311 315 309 315 1,300
2010/10/13 314 314 312 314 1,100
2010/10/12 307 314 307 314 2,700
2010/10/08 310 310 309 309 600
2010/10/07 311 311 310 310 1,200
2010/10/06 310 315 310 315 5,500
2010/10/05 308 310 308 308 1,900
2010/10/04 310 315 310 314 4,700
2010/10/01 317 318 310 318 9,000
2010/09/30 327 327 315 318 22,500
2010/09/29 329 340 329 335 14,800
2010/09/28 337 338 323 330 6,800
2010/09/27 340 340 332 340 11,400
2010/09/24 327 332 325 332 9,600
2010/09/22 328 333 323 333 20,400
2010/09/21 317 319 317 318 600
2010/09/17 318 319 316 319 3,000
2010/09/16 316 316 315 315 3,200
2010/09/15 312 318 311 314 2,000
2010/09/14 312 312 312 312 100
2010/09/13 311 314 311 313 2,100
2010/09/10 317 317 315 315 1,100
2010/09/09 315 315 315 315 100
2010/09/08 312 318 312 317 1,700
2010/09/07 320 325 310 310 8,300
2010/09/06 321 321 318 319 15,200
2010/09/03 335 335 311 323 15,900
2010/09/02 328 334 325 329 14,300
2010/09/01 320 324 318 322 11,800
2010/08/31 315 322 315 320 18,400
2010/08/30 314 323 314 323 12,100
2010/08/27 310 316 298 312 27,000
2010/08/26 323 325 293 313 29,700
2010/08/25 320 327 319 327 4,400
2010/08/24 324 329 324 328 5,300
2010/08/23 319 334 319 333 10,700
2010/08/20 319 333 319 333 6,600
2010/08/19 317 317 316 316 3,400
2010/08/18 318 327 313 315 4,000
2010/08/17 317 318 317 318 1,100
2010/08/16 318 318 318 318 1,000
2010/08/13 0 0 0 340 0
2010/08/12 0 0 0 340 0
2010/08/11 0 0 0 340 0
2010/08/10 341 341 340 340 2,100
2010/08/09 325 325 325 325 100
2010/08/06 340 340 321 321 3,300
2010/08/05 360 360 332 332 25,200
2010/08/04 357 357 349 350 24,100
2010/08/03 350 350 347 349 35,200
2010/08/02 343 343 340 343 33,200
2010/07/30 339 339 333 339 34,400
2010/07/29 322 331 322 331 9,100
2010/07/28 320 320 319 319 2,200
2010/07/27 330 330 319 320 8,800
2010/07/26 318 322 316 322 3,800
2010/07/23 307 322 306 318 12,300
2010/07/22 305 310 305 305 2,900
2010/07/21 308 313 305 305 2,500
2010/07/20 310 315 302 305 4,000
2010/07/16 319 320 310 310 10,600
2010/07/15 320 327 320 327 300
2010/07/14 321 323 320 320 1,700
2010/07/13 325 326 323 323 2,600
2010/07/12 325 326 323 326 1,900
2010/07/09 326 330 325 330 5,600
2010/07/08 330 330 330 330 5,900
2010/07/07 329 334 329 330 3,700
2010/07/06 344 344 328 339 15,100
2010/07/05 338 343 332 340 15,000
2010/07/02 330 332 329 332 19,100
2010/07/01 335 335 320 330 19,600
2010/06/30 335 335 330 335 16,100
2010/06/29 334 339 328 339 21,000
2010/06/28 335 335 326 326 2,500
2010/06/25 340 340 339 339 7,300
2010/06/24 326 331 326 331 1,400
2010/06/23 328 333 325 333 500
2010/06/22 333 336 333 336 2,600
2010/06/21 319 325 319 325 1,200
2010/06/18 326 326 326 326 600
2010/06/17 325 326 322 322 1,100
2010/06/16 328 330 321 325 3,600
2010/06/15 0 0 0 330 0
2010/06/14 327 330 326 330 1,300
2010/06/11 342 342 326 327 2,100
2010/06/10 342 342 342 342 100
2010/06/09 346 346 344 344 1,100
2010/06/08 324 330 321 330 800
2010/06/07 335 337 324 324 2,400
2010/06/04 349 349 341 341 12,400
2010/06/03 348 348 335 341 16,900
2010/06/02 349 349 339 341 17,800
2010/06/01 347 347 329 344 20,700
2010/05/31 327 339 320 339 22,700
2010/05/28 312 319 306 319 15,300
2010/05/27 301 310 301 310 11,400
2010/05/26 307 307 301 301 10,400
2010/05/25 315 315 305 313 1,500
2010/05/24 304 320 304 317 2,800
2010/05/21 302 310 295 304 13,100
2010/05/20 313 317 309 310 2,700
2010/05/19 311 313 307 313 3,500
2010/05/18 316 316 306 310 6,900
2010/05/17 345 345 303 323 64,800
2010/05/14 350 355 342 345 13,400
2010/05/13 353 356 350 355 6,700
2010/05/12 360 360 352 353 7,900
2010/05/11 370 370 353 354 15,900
2010/05/10 361 362 353 362 12,900
2010/05/07 350 353 337 353 17,900
2010/05/06 368 368 353 353 24,900
2010/04/30 362 366 353 364 30,400
2010/04/28 349 359 349 359 37,500
2010/04/27 355 355 353 354 13,800
2010/04/26 348 350 347 350 9,600
2010/04/23 342 350 342 350 15,500
2010/04/22 344 350 339 346 9,600
2010/04/21 338 344 333 344 13,900
2010/04/20 340 340 339 339 9,500
2010/04/19 343 345 340 341 8,300
2010/04/16 350 350 343 349 4,900
2010/04/15 342 350 342 350 9,600
2010/04/14 341 348 341 345 6,100
2010/04/13 346 348 340 348 4,300
2010/04/12 346 347 341 342 7,400
2010/04/09 349 349 345 345 8,600
2010/04/08 346 350 346 348 10,400
2010/04/07 347 355 347 353 8,600
2010/04/06 356 356 348 352 19,600
2010/04/05 355 355 345 350 19,500
2010/04/02 355 355 341 350 28,400
2010/04/01 349 353 348 351 21,400
2010/03/31 348 348 333 339 26,700
2010/03/30 346 353 342 353 21,300
2010/03/29 348 358 332 350 14,900
2010/03/26 365 367 359 365 28,100
2010/03/25 347 361 347 358 24,300
2010/03/24 346 355 345 351 36,400
2010/03/23 343 345 340 344 15,500
2010/03/19 340 340 339 340 7,200
2010/03/18 338 340 336 340 10,600
2010/03/17 325 334 325 334 15,200
2010/03/16 320 328 315 325 10,800
2010/03/15 325 330 320 320 14,100
2010/03/12 337 337 330 330 5,000
2010/03/11 337 337 332 337 4,000
2010/03/10 340 341 336 338 5,700
2010/03/09 344 344 340 344 5,100
2010/03/08 335 343 335 343 6,500
2010/03/05 336 338 332 338 5,300
2010/03/04 346 346 333 333 24,800
2010/03/03 335 339 331 336 23,100
2010/03/02 330 333 321 330 32,700
2010/03/01 325 327 320 327 25,800
2010/02/26 312 317 312 316 24,400
2010/02/25 298 305 297 303 7,800
2010/02/24 293 306 290 306 30,600
2010/02/23 301 302 295 296 10,100
2010/02/22 299 300 297 300 6,700
2010/02/19 299 300 297 297 21,500
2010/02/18 305 305 303 304 10,700
2010/02/17 310 310 303 305 10,400
2010/02/16 306 307 305 305 6,200
2010/02/15 316 316 303 305 10,100
2010/02/12 315 316 301 316 3,300
2010/02/10 315 318 314 315 2,000
2010/02/09 314 320 314 315 6,800
2010/02/08 316 316 292 316 7,100
2010/02/05 318 321 313 321 8,900
2010/02/04 329 329 320 328 15,300
2010/02/03 327 327 316 320 15,900
2010/02/02 324 324 313 320 20,900
2010/02/01 326 326 310 315 23,100
2010/01/29 325 325 317 318 13,900
2010/01/28 321 323 317 320 13,400
2010/01/27 326 326 315 323 18,300
2010/01/26 325 325 318 318 5,500
2010/01/25 317 325 317 325 2,700
2010/01/22 315 325 312 322 14,100
2010/01/21 314 320 314 318 1,900
2010/01/20 315 317 312 315 10,200
2010/01/19 312 318 312 315 9,500
2010/01/18 312 315 310 315 20,300
2010/01/15 315 325 315 320 14,700
2010/01/14 315 326 314 320 11,000
2010/01/13 324 324 317 320 7,000
2010/01/12 334 334 316 324 30,200
2010/01/08 331 335 326 330 8,600
2010/01/07 339 339 330 332 12,500
2010/01/06 338 339 331 332 27,600
2010/01/05 338 338 328 330 16,300
2010/01/04 332 333 325 330 18,400

このページの先頭へ