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 |
---|---|---|---|---|---|
2016/12/30 | 607 | 611 | 606 | 611 | 14,000 |
2016/12/29 | 608 | 609 | 605 | 608 | 16,800 |
2016/12/28 | 605 | 608 | 603 | 608 | 11,500 |
2016/12/27 | 604 | 605 | 601 | 605 | 11,100 |
2016/12/26 | 604 | 605 | 601 | 604 | 22,100 |
2016/12/22 | 604 | 604 | 599 | 602 | 26,900 |
2016/12/21 | 603 | 604 | 600 | 603 | 17,900 |
2016/12/20 | 602 | 603 | 599 | 603 | 13,400 |
2016/12/19 | 599 | 601 | 598 | 601 | 15,300 |
2016/12/16 | 600 | 602 | 599 | 600 | 19,000 |
2016/12/15 | 600 | 602 | 599 | 601 | 15,100 |
2016/12/14 | 600 | 601 | 597 | 599 | 17,500 |
2016/12/13 | 599 | 600 | 597 | 600 | 18,800 |
2016/12/12 | 596 | 599 | 595 | 598 | 22,200 |
2016/12/09 | 588 | 595 | 588 | 595 | 25,200 |
2016/12/08 | 591 | 592 | 589 | 589 | 22,900 |
2016/12/07 | 589 | 590 | 584 | 586 | 28,200 |
2016/12/06 | 588 | 588 | 584 | 586 | 22,500 |
2016/12/05 | 581 | 588 | 580 | 584 | 42,600 |
2016/12/02 | 576 | 580 | 575 | 578 | 19,100 |
2016/12/01 | 581 | 586 | 574 | 576 | 33,600 |
2016/11/30 | 580 | 580 | 575 | 578 | 9,500 |
2016/11/29 | 574 | 581 | 574 | 578 | 22,900 |
2016/11/28 | 576 | 577 | 566 | 577 | 24,100 |
2016/11/25 | 575 | 575 | 571 | 572 | 26,000 |
2016/11/24 | 569 | 573 | 566 | 573 | 14,000 |
2016/11/22 | 568 | 573 | 568 | 569 | 11,900 |
2016/11/21 | 569 | 570 | 564 | 569 | 15,900 |
2016/11/18 | 574 | 574 | 565 | 568 | 14,200 |
2016/11/17 | 568 | 572 | 562 | 568 | 12,700 |
2016/11/16 | 569 | 573 | 567 | 570 | 10,200 |
2016/11/15 | 572 | 574 | 569 | 569 | 7,000 |
2016/11/14 | 567 | 573 | 565 | 571 | 12,400 |
2016/11/11 | 567 | 570 | 564 | 567 | 7,900 |
2016/11/10 | 570 | 570 | 563 | 567 | 15,000 |
2016/11/09 | 570 | 570 | 546 | 548 | 25,800 |
2016/11/08 | 569 | 570 | 563 | 567 | 4,500 |
2016/11/07 | 569 | 575 | 564 | 568 | 7,800 |
2016/11/04 | 570 | 570 | 564 | 566 | 10,800 |
2016/11/02 | 572 | 573 | 570 | 571 | 8,800 |
2016/11/01 | 577 | 577 | 572 | 575 | 7,900 |
2016/10/31 | 580 | 583 | 577 | 579 | 13,300 |
2016/10/28 | 577 | 585 | 577 | 585 | 27,600 |
2016/10/27 | 576 | 580 | 576 | 579 | 11,900 |
2016/10/26 | 579 | 580 | 573 | 580 | 20,600 |
2016/10/25 | 575 | 577 | 573 | 575 | 20,200 |
2016/10/24 | 572 | 574 | 569 | 573 | 10,300 |
2016/10/21 | 568 | 575 | 565 | 573 | 26,200 |
2016/10/20 | 566 | 566 | 561 | 566 | 10,600 |
2016/10/19 | 561 | 564 | 559 | 563 | 8,200 |
2016/10/18 | 556 | 559 | 556 | 558 | 4,700 |
2016/10/17 | 557 | 561 | 556 | 556 | 5,900 |
2016/10/14 | 556 | 561 | 556 | 557 | 7,800 |
2016/10/13 | 560 | 560 | 555 | 557 | 7,100 |
2016/10/12 | 561 | 563 | 560 | 560 | 6,100 |
2016/10/11 | 562 | 566 | 561 | 564 | 10,500 |
2016/10/07 | 561 | 563 | 561 | 563 | 6,100 |
2016/10/06 | 563 | 566 | 561 | 563 | 17,000 |
2016/10/05 | 555 | 563 | 555 | 562 | 20,800 |
2016/10/04 | 550 | 555 | 548 | 554 | 10,600 |
2016/10/03 | 550 | 559 | 548 | 550 | 14,000 |
2016/09/30 | 556 | 556 | 550 | 550 | 22,300 |
2016/09/29 | 566 | 566 | 561 | 561 | 14,500 |
2016/09/28 | 571 | 571 | 560 | 566 | 173,700 |
2016/09/27 | 589 | 589 | 578 | 580 | 105,000 |
2016/09/26 | 591 | 591 | 587 | 589 | 42,200 |
2016/09/23 | 587 | 588 | 585 | 588 | 62,800 |
2016/09/21 | 583 | 586 | 581 | 586 | 44,400 |
2016/09/20 | 575 | 583 | 575 | 582 | 124,800 |
2016/09/16 | 572 | 576 | 572 | 575 | 12,000 |
2016/09/15 | 571 | 573 | 570 | 572 | 13,600 |
2016/09/14 | 573 | 575 | 571 | 571 | 29,100 |
2016/09/13 | 578 | 578 | 573 | 574 | 22,100 |
2016/09/12 | 572 | 577 | 572 | 575 | 38,900 |
2016/09/09 | 571 | 578 | 571 | 573 | 77,300 |
2016/09/08 | 579 | 580 | 567 | 577 | 32,500 |
2016/09/07 | 573 | 578 | 572 | 576 | 22,100 |
2016/09/06 | 573 | 576 | 572 | 574 | 7,100 |
2016/09/05 | 575 | 576 | 570 | 572 | 16,000 |
2016/09/02 | 570 | 573 | 566 | 572 | 11,700 |
2016/09/01 | 567 | 570 | 565 | 569 | 12,300 |
2016/08/31 | 563 | 567 | 563 | 567 | 10,300 |
2016/08/30 | 560 | 564 | 560 | 563 | 8,600 |
2016/08/29 | 558 | 565 | 557 | 560 | 20,600 |
2016/08/26 | 560 | 560 | 554 | 557 | 14,400 |
2016/08/25 | 556 | 560 | 552 | 559 | 21,600 |
2016/08/24 | 547 | 559 | 544 | 559 | 17,000 |
2016/08/23 | 544 | 546 | 542 | 543 | 15,900 |
2016/08/22 | 547 | 551 | 542 | 544 | 28,300 |
2016/08/19 | 554 | 555 | 547 | 547 | 33,400 |
2016/08/18 | 556 | 558 | 554 | 554 | 17,900 |
2016/08/17 | 560 | 561 | 556 | 557 | 22,900 |
2016/08/16 | 563 | 563 | 560 | 560 | 12,800 |
2016/08/15 | 563 | 563 | 560 | 562 | 13,100 |
2016/08/12 | 569 | 569 | 562 | 563 | 16,600 |
2016/08/10 | 564 | 567 | 551 | 566 | 35,300 |
2016/08/09 | 560 | 567 | 560 | 565 | 25,200 |
2016/08/08 | 564 | 569 | 564 | 567 | 13,600 |
2016/08/05 | 569 | 570 | 563 | 563 | 9,700 |
2016/08/04 | 571 | 571 | 563 | 565 | 25,400 |
2016/08/03 | 570 | 573 | 569 | 571 | 13,600 |
2016/08/02 | 572 | 574 | 570 | 571 | 16,900 |
2016/08/01 | 575 | 577 | 571 | 573 | 28,500 |
2016/07/29 | 579 | 583 | 575 | 581 | 21,500 |
2016/07/28 | 580 | 584 | 577 | 579 | 17,200 |
2016/07/27 | 587 | 589 | 579 | 580 | 46,600 |
2016/07/26 | 597 | 597 | 586 | 589 | 46,900 |
2016/07/25 | 590 | 594 | 585 | 592 | 95,600 |
2016/07/22 | 579 | 580 | 575 | 580 | 69,900 |
2016/07/21 | 570 | 581 | 567 | 580 | 152,500 |
2016/07/20 | 539 | 544 | 535 | 541 | 11,000 |
2016/07/19 | 535 | 538 | 534 | 535 | 8,900 |
2016/07/15 | 531 | 543 | 529 | 533 | 9,400 |
2016/07/14 | 529 | 532 | 527 | 527 | 7,600 |
2016/07/13 | 540 | 540 | 520 | 527 | 17,000 |
2016/07/12 | 532 | 535 | 527 | 534 | 9,800 |
2016/07/11 | 523 | 529 | 520 | 526 | 6,800 |
2016/07/08 | 520 | 522 | 515 | 515 | 7,500 |
2016/07/07 | 523 | 524 | 517 | 518 | 5,500 |
2016/07/06 | 522 | 533 | 515 | 524 | 14,000 |
2016/07/05 | 526 | 532 | 522 | 522 | 6,700 |
2016/07/04 | 526 | 532 | 525 | 527 | 14,000 |
2016/07/01 | 528 | 528 | 523 | 526 | 6,200 |
2016/06/30 | 525 | 528 | 522 | 524 | 9,600 |
2016/06/29 | 509 | 524 | 508 | 522 | 6,900 |
2016/06/28 | 499 | 511 | 499 | 505 | 10,000 |
2016/06/27 | 495 | 510 | 495 | 502 | 17,200 |
2016/06/24 | 537 | 537 | 497 | 497 | 42,500 |
2016/06/23 | 522 | 523 | 518 | 522 | 7,500 |
2016/06/22 | 521 | 523 | 516 | 519 | 6,200 |
2016/06/21 | 513 | 522 | 513 | 518 | 2,300 |
2016/06/20 | 514 | 520 | 511 | 513 | 6,000 |
2016/06/17 | 506 | 513 | 506 | 507 | 7,800 |
2016/06/16 | 514 | 515 | 507 | 508 | 12,100 |
2016/06/15 | 514 | 517 | 513 | 514 | 5,300 |
2016/06/14 | 520 | 524 | 513 | 514 | 12,900 |
2016/06/13 | 523 | 529 | 520 | 520 | 9,200 |
2016/06/10 | 523 | 529 | 523 | 524 | 22,300 |
2016/06/09 | 533 | 533 | 530 | 530 | 4,300 |
2016/06/08 | 532 | 533 | 528 | 531 | 3,500 |
2016/06/07 | 528 | 530 | 527 | 529 | 2,800 |
2016/06/06 | 526 | 530 | 525 | 526 | 7,900 |
2016/06/03 | 527 | 532 | 525 | 527 | 3,700 |
2016/06/02 | 526 | 533 | 525 | 526 | 8,700 |
2016/06/01 | 525 | 533 | 524 | 527 | 8,200 |
2016/05/31 | 524 | 530 | 523 | 525 | 6,500 |
2016/05/30 | 522 | 529 | 521 | 524 | 6,100 |
2016/05/27 | 520 | 524 | 518 | 519 | 10,800 |
2016/05/26 | 529 | 529 | 520 | 520 | 16,500 |
2016/05/25 | 525 | 526 | 520 | 521 | 20,400 |
2016/05/24 | 522 | 524 | 518 | 518 | 19,600 |
2016/05/23 | 525 | 526 | 521 | 521 | 13,300 |
2016/05/20 | 525 | 528 | 523 | 525 | 13,900 |
2016/05/19 | 538 | 539 | 526 | 526 | 9,600 |
2016/05/18 | 532 | 537 | 529 | 529 | 9,200 |
2016/05/17 | 537 | 540 | 532 | 532 | 8,500 |
2016/05/16 | 538 | 541 | 532 | 533 | 16,300 |
2016/05/13 | 546 | 546 | 537 | 543 | 11,300 |
2016/05/12 | 550 | 551 | 540 | 548 | 15,100 |
2016/05/11 | 556 | 558 | 538 | 551 | 11,700 |
2016/05/10 | 542 | 556 | 540 | 554 | 11,500 |
2016/05/09 | 542 | 543 | 538 | 541 | 9,400 |
2016/05/06 | 546 | 546 | 537 | 544 | 10,000 |
2016/05/02 | 538 | 547 | 535 | 543 | 16,600 |
2016/04/28 | 574 | 574 | 534 | 548 | 51,500 |
2016/04/27 | 570 | 575 | 558 | 570 | 6,300 |
2016/04/26 | 577 | 577 | 567 | 571 | 10,500 |
2016/04/25 | 576 | 576 | 562 | 573 | 18,700 |
2016/04/22 | 568 | 576 | 566 | 575 | 25,900 |
2016/04/21 | 568 | 571 | 564 | 571 | 13,700 |
2016/04/20 | 559 | 566 | 559 | 564 | 9,500 |
2016/04/19 | 563 | 566 | 557 | 561 | 7,300 |
2016/04/18 | 549 | 562 | 549 | 553 | 8,600 |
2016/04/15 | 556 | 561 | 552 | 560 | 6,300 |
2016/04/14 | 555 | 561 | 550 | 561 | 10,800 |
2016/04/13 | 544 | 554 | 544 | 549 | 5,900 |
2016/04/12 | 539 | 548 | 539 | 543 | 10,400 |
2016/04/11 | 542 | 544 | 533 | 539 | 8,800 |
2016/04/08 | 532 | 547 | 532 | 540 | 7,000 |
2016/04/07 | 535 | 550 | 535 | 540 | 5,100 |
2016/04/06 | 536 | 541 | 536 | 536 | 5,100 |
2016/04/05 | 546 | 546 | 536 | 536 | 9,500 |
2016/04/04 | 550 | 555 | 544 | 547 | 9,300 |
2016/04/01 | 559 | 559 | 540 | 540 | 14,400 |
2016/03/31 | 560 | 563 | 550 | 551 | 10,600 |
2016/03/30 | 570 | 570 | 559 | 559 | 12,800 |
2016/03/29 | 558 | 570 | 558 | 570 | 11,000 |
2016/03/28 | 570 | 574 | 569 | 574 | 11,700 |
2016/03/25 | 575 | 575 | 568 | 570 | 20,800 |
2016/03/24 | 568 | 570 | 567 | 568 | 10,600 |
2016/03/23 | 569 | 571 | 568 | 570 | 9,900 |
2016/03/22 | 564 | 570 | 564 | 569 | 15,300 |
2016/03/18 | 561 | 565 | 558 | 560 | 11,200 |
2016/03/17 | 565 | 565 | 560 | 560 | 12,000 |
2016/03/16 | 553 | 554 | 545 | 552 | 4,800 |
2016/03/15 | 552 | 557 | 532 | 554 | 10,000 |
2016/03/14 | 550 | 557 | 549 | 552 | 12,700 |
2016/03/11 | 538 | 547 | 537 | 544 | 17,100 |
2016/03/10 | 539 | 544 | 536 | 543 | 8,000 |
2016/03/09 | 534 | 538 | 533 | 534 | 4,300 |
2016/03/08 | 535 | 540 | 532 | 534 | 6,700 |
2016/03/07 | 537 | 541 | 535 | 536 | 7,900 |
2016/03/04 | 532 | 537 | 530 | 535 | 4,800 |
2016/03/03 | 530 | 532 | 527 | 532 | 6,100 |
2016/03/02 | 529 | 532 | 526 | 530 | 15,500 |
2016/03/01 | 512 | 525 | 512 | 514 | 8,600 |
2016/02/29 | 525 | 529 | 511 | 511 | 14,700 |
2016/02/26 | 537 | 537 | 518 | 518 | 12,800 |
2016/02/25 | 510 | 519 | 509 | 517 | 21,100 |
2016/02/24 | 515 | 525 | 510 | 511 | 21,800 |
2016/02/23 | 520 | 520 | 516 | 518 | 9,000 |
2016/02/22 | 522 | 523 | 517 | 519 | 10,800 |
2016/02/19 | 527 | 527 | 520 | 522 | 9,900 |
2016/02/18 | 531 | 532 | 525 | 527 | 7,200 |
2016/02/17 | 519 | 532 | 519 | 522 | 7,500 |
2016/02/16 | 524 | 530 | 519 | 522 | 10,000 |
2016/02/15 | 520 | 533 | 517 | 528 | 14,800 |
2016/02/12 | 502 | 524 | 489 | 506 | 34,700 |
2016/02/10 | 546 | 558 | 530 | 532 | 14,400 |
2016/02/09 | 548 | 558 | 540 | 546 | 11,300 |
2016/02/08 | 552 | 568 | 550 | 566 | 10,600 |
2016/02/05 | 560 | 565 | 555 | 563 | 9,900 |
2016/02/04 | 567 | 567 | 557 | 561 | 8,100 |
2016/02/03 | 565 | 568 | 559 | 568 | 10,200 |
2016/02/02 | 567 | 574 | 566 | 573 | 10,500 |
2016/02/01 | 560 | 570 | 560 | 570 | 20,400 |
2016/01/29 | 554 | 557 | 541 | 551 | 19,400 |
2016/01/28 | 534 | 543 | 534 | 538 | 8,000 |
2016/01/27 | 538 | 546 | 532 | 534 | 9,600 |
2016/01/26 | 557 | 557 | 531 | 532 | 17,300 |
2016/01/25 | 548 | 549 | 534 | 534 | 22,900 |
2016/01/22 | 512 | 535 | 512 | 533 | 20,800 |
2016/01/21 | 530 | 532 | 506 | 507 | 24,900 |
2016/01/20 | 541 | 544 | 532 | 532 | 15,800 |
2016/01/19 | 540 | 545 | 540 | 541 | 8,500 |
2016/01/18 | 542 | 547 | 540 | 540 | 24,200 |
2016/01/15 | 552 | 554 | 547 | 549 | 7,900 |
2016/01/14 | 550 | 553 | 545 | 547 | 16,000 |
2016/01/13 | 546 | 559 | 546 | 555 | 11,100 |
2016/01/12 | 553 | 560 | 543 | 543 | 34,600 |
2016/01/08 | 570 | 574 | 550 | 560 | 31,900 |
2016/01/07 | 576 | 580 | 570 | 571 | 23,800 |
2016/01/06 | 583 | 584 | 576 | 581 | 16,000 |
2016/01/05 | 585 | 590 | 582 | 585 | 7,600 |
2016/01/04 | 586 | 592 | 585 | 585 | 9,000 |