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 |
---|---|---|---|---|---|
2017/12/29 | 1,038 | 1,056 | 1,038 | 1,038 | 9,800 |
2017/12/28 | 1,048 | 1,048 | 1,035 | 1,038 | 6,400 |
2017/12/27 | 1,047 | 1,049 | 1,043 | 1,048 | 6,400 |
2017/12/26 | 1,069 | 1,069 | 1,020 | 1,049 | 18,800 |
2017/12/25 | 1,028 | 1,043 | 1,024 | 1,041 | 25,700 |
2017/12/22 | 1,018 | 1,022 | 1,016 | 1,022 | 13,400 |
2017/12/21 | 1,013 | 1,019 | 1,009 | 1,010 | 34,500 |
2017/12/20 | 997 | 997 | 991 | 995 | 13,600 |
2017/12/19 | 1,010 | 1,010 | 994 | 1,000 | 20,700 |
2017/12/18 | 1,011 | 1,013 | 1,006 | 1,008 | 9,800 |
2017/12/15 | 1,010 | 1,017 | 1,006 | 1,010 | 14,400 |
2017/12/14 | 1,007 | 1,015 | 1,005 | 1,013 | 10,900 |
2017/12/13 | 1,020 | 1,020 | 1,002 | 1,004 | 12,700 |
2017/12/12 | 1,015 | 1,020 | 1,013 | 1,014 | 12,800 |
2017/12/11 | 1,009 | 1,020 | 1,003 | 1,009 | 11,300 |
2017/12/08 | 1,003 | 1,020 | 992 | 1,009 | 36,100 |
2017/12/07 | 1,008 | 1,025 | 1,008 | 1,017 | 11,700 |
2017/12/06 | 1,027 | 1,031 | 1,007 | 1,007 | 18,900 |
2017/12/05 | 1,031 | 1,034 | 1,009 | 1,011 | 13,900 |
2017/12/04 | 1,014 | 1,026 | 1,014 | 1,019 | 20,200 |
2017/12/01 | 1,030 | 1,030 | 1,001 | 1,007 | 23,800 |
2017/11/30 | 1,017 | 1,020 | 1,001 | 1,016 | 30,400 |
2017/11/29 | 1,028 | 1,035 | 1,022 | 1,023 | 17,600 |
2017/11/28 | 1,045 | 1,063 | 1,026 | 1,034 | 27,800 |
2017/11/27 | 1,070 | 1,074 | 1,045 | 1,045 | 29,000 |
2017/11/24 | 1,072 | 1,093 | 1,072 | 1,077 | 30,100 |
2017/11/22 | 1,117 | 1,128 | 1,070 | 1,079 | 46,700 |
2017/11/21 | 1,050 | 1,111 | 1,050 | 1,096 | 117,800 |
2017/11/20 | 1,010 | 1,045 | 1,010 | 1,036 | 48,800 |
2017/11/17 | 1,020 | 1,022 | 1,003 | 1,007 | 23,400 |
2017/11/16 | 990 | 1,020 | 990 | 1,015 | 36,400 |
2017/11/15 | 1,030 | 1,030 | 987 | 987 | 51,100 |
2017/11/14 | 1,015 | 1,031 | 1,015 | 1,020 | 12,600 |
2017/11/13 | 1,040 | 1,040 | 1,000 | 1,018 | 25,500 |
2017/11/10 | 995 | 1,014 | 990 | 1,010 | 39,100 |
2017/11/09 | 1,020 | 1,050 | 1,015 | 1,024 | 51,300 |
2017/11/08 | 1,030 | 1,033 | 1,010 | 1,027 | 43,100 |
2017/11/07 | 1,036 | 1,040 | 1,001 | 1,033 | 50,700 |
2017/11/06 | 1,015 | 1,050 | 1,000 | 1,042 | 90,300 |
2017/11/02 | 990 | 1,017 | 990 | 1,011 | 67,100 |
2017/11/01 | 975 | 985 | 971 | 984 | 59,000 |
2017/10/31 | 965 | 972 | 949 | 963 | 45,000 |
2017/10/30 | 975 | 979 | 960 | 970 | 47,100 |
2017/10/27 | 970 | 977 | 967 | 974 | 22,700 |
2017/10/26 | 969 | 969 | 961 | 968 | 22,300 |
2017/10/25 | 969 | 975 | 956 | 957 | 19,700 |
2017/10/24 | 954 | 973 | 953 | 970 | 31,400 |
2017/10/23 | 945 | 950 | 943 | 950 | 10,600 |
2017/10/20 | 933 | 944 | 929 | 942 | 19,900 |
2017/10/19 | 935 | 938 | 930 | 934 | 18,100 |
2017/10/18 | 961 | 961 | 930 | 937 | 29,100 |
2017/10/17 | 971 | 980 | 966 | 968 | 36,200 |
2017/10/16 | 950 | 965 | 943 | 963 | 74,500 |
2017/10/13 | 931 | 947 | 928 | 946 | 46,300 |
2017/10/12 | 924 | 934 | 923 | 932 | 22,700 |
2017/10/11 | 924 | 929 | 907 | 925 | 20,300 |
2017/10/10 | 924 | 929 | 924 | 927 | 16,500 |
2017/10/06 | 924 | 926 | 922 | 926 | 14,700 |
2017/10/05 | 930 | 932 | 924 | 926 | 17,300 |
2017/10/04 | 928 | 933 | 921 | 930 | 20,000 |
2017/10/03 | 933 | 937 | 929 | 931 | 25,000 |
2017/10/02 | 927 | 931 | 923 | 930 | 24,300 |
2017/09/29 | 924 | 931 | 923 | 928 | 22,900 |
2017/09/28 | 929 | 932 | 926 | 931 | 35,500 |
2017/09/27 | 916 | 927 | 912 | 926 | 191,000 |
2017/09/26 | 950 | 950 | 916 | 917 | 186,200 |
2017/09/25 | 940 | 958 | 939 | 955 | 114,600 |
2017/09/22 | 945 | 948 | 936 | 937 | 127,800 |
2017/09/21 | 945 | 950 | 941 | 946 | 129,700 |
2017/09/20 | 939 | 951 | 935 | 946 | 111,900 |
2017/09/19 | 945 | 946 | 932 | 936 | 58,100 |
2017/09/15 | 920 | 945 | 920 | 941 | 110,700 |
2017/09/14 | 920 | 924 | 916 | 919 | 19,000 |
2017/09/13 | 920 | 924 | 919 | 924 | 24,000 |
2017/09/12 | 920 | 921 | 915 | 916 | 16,700 |
2017/09/11 | 914 | 921 | 908 | 914 | 23,600 |
2017/09/08 | 907 | 911 | 907 | 911 | 16,900 |
2017/09/07 | 906 | 912 | 906 | 909 | 9,400 |
2017/09/06 | 891 | 908 | 890 | 904 | 13,100 |
2017/09/05 | 910 | 913 | 895 | 896 | 26,700 |
2017/09/04 | 920 | 921 | 907 | 910 | 31,400 |
2017/09/01 | 923 | 923 | 918 | 921 | 13,400 |
2017/08/31 | 924 | 925 | 918 | 922 | 15,500 |
2017/08/30 | 918 | 925 | 916 | 920 | 22,700 |
2017/08/29 | 900 | 918 | 899 | 918 | 34,100 |
2017/08/28 | 902 | 902 | 898 | 900 | 17,500 |
2017/08/25 | 900 | 907 | 896 | 903 | 32,200 |
2017/08/24 | 892 | 907 | 891 | 906 | 42,000 |
2017/08/23 | 915 | 917 | 898 | 903 | 57,600 |
2017/08/22 | 907 | 916 | 907 | 908 | 26,000 |
2017/08/21 | 919 | 920 | 909 | 915 | 24,900 |
2017/08/18 | 900 | 920 | 900 | 919 | 39,600 |
2017/08/17 | 928 | 937 | 885 | 908 | 58,400 |
2017/08/16 | 940 | 946 | 920 | 935 | 37,900 |
2017/08/15 | 919 | 938 | 910 | 932 | 37,400 |
2017/08/14 | 905 | 922 | 889 | 915 | 46,500 |
2017/08/10 | 896 | 920 | 896 | 905 | 29,200 |
2017/08/09 | 906 | 909 | 894 | 896 | 42,300 |
2017/08/08 | 899 | 918 | 899 | 917 | 14,100 |
2017/08/07 | 920 | 929 | 890 | 899 | 62,200 |
2017/08/04 | 917 | 922 | 911 | 920 | 21,700 |
2017/08/03 | 911 | 922 | 911 | 917 | 29,600 |
2017/08/02 | 898 | 910 | 898 | 910 | 29,100 |
2017/08/01 | 925 | 925 | 880 | 898 | 44,600 |
2017/07/31 | 887 | 920 | 887 | 917 | 43,000 |
2017/07/28 | 877 | 885 | 873 | 885 | 22,900 |
2017/07/27 | 880 | 889 | 862 | 884 | 50,600 |
2017/07/26 | 918 | 921 | 878 | 887 | 64,900 |
2017/07/25 | 936 | 949 | 922 | 922 | 73,100 |
2017/07/24 | 925 | 955 | 915 | 951 | 70,500 |
2017/07/21 | 914 | 964 | 911 | 932 | 77,400 |
2017/07/20 | 877 | 929 | 877 | 914 | 78,700 |
2017/07/19 | 870 | 880 | 867 | 875 | 36,700 |
2017/07/18 | 845 | 863 | 845 | 862 | 33,700 |
2017/07/14 | 823 | 845 | 823 | 843 | 22,700 |
2017/07/13 | 831 | 835 | 823 | 823 | 31,100 |
2017/07/12 | 838 | 842 | 831 | 837 | 21,200 |
2017/07/11 | 813 | 838 | 813 | 834 | 40,300 |
2017/07/10 | 800 | 816 | 800 | 812 | 21,700 |
2017/07/07 | 799 | 808 | 799 | 800 | 15,800 |
2017/07/06 | 795 | 808 | 795 | 805 | 16,800 |
2017/07/05 | 798 | 800 | 795 | 799 | 12,700 |
2017/07/04 | 804 | 809 | 797 | 797 | 22,600 |
2017/07/03 | 806 | 810 | 801 | 803 | 23,200 |
2017/06/30 | 809 | 809 | 800 | 805 | 22,300 |
2017/06/29 | 804 | 812 | 802 | 809 | 30,000 |
2017/06/28 | 798 | 800 | 789 | 794 | 16,000 |
2017/06/27 | 805 | 809 | 792 | 799 | 22,100 |
2017/06/26 | 795 | 810 | 794 | 808 | 44,700 |
2017/06/23 | 777 | 786 | 776 | 784 | 47,300 |
2017/06/22 | 765 | 771 | 760 | 770 | 20,400 |
2017/06/21 | 764 | 767 | 761 | 763 | 10,200 |
2017/06/20 | 762 | 771 | 746 | 764 | 54,500 |
2017/06/19 | 758 | 765 | 757 | 761 | 18,100 |
2017/06/16 | 750 | 755 | 744 | 755 | 21,200 |
2017/06/15 | 745 | 757 | 745 | 750 | 35,200 |
2017/06/14 | 746 | 750 | 744 | 745 | 18,200 |
2017/06/13 | 725 | 743 | 722 | 740 | 23,300 |
2017/06/12 | 719 | 723 | 718 | 721 | 23,000 |
2017/06/09 | 705 | 730 | 703 | 713 | 83,300 |
2017/06/08 | 700 | 703 | 698 | 702 | 35,100 |
2017/06/07 | 695 | 700 | 695 | 698 | 12,800 |
2017/06/06 | 698 | 698 | 694 | 695 | 9,900 |
2017/06/05 | 696 | 699 | 694 | 697 | 16,600 |
2017/06/02 | 695 | 696 | 694 | 696 | 25,300 |
2017/06/01 | 695 | 697 | 692 | 693 | 16,100 |
2017/05/31 | 691 | 696 | 691 | 693 | 22,500 |
2017/05/30 | 694 | 695 | 692 | 695 | 6,700 |
2017/05/29 | 695 | 695 | 692 | 694 | 8,800 |
2017/05/26 | 697 | 697 | 692 | 692 | 12,800 |
2017/05/25 | 695 | 697 | 688 | 693 | 21,000 |
2017/05/24 | 687 | 694 | 687 | 694 | 14,500 |
2017/05/23 | 685 | 687 | 682 | 686 | 12,400 |
2017/05/22 | 679 | 686 | 679 | 683 | 11,700 |
2017/05/19 | 673 | 678 | 673 | 678 | 22,000 |
2017/05/18 | 685 | 685 | 675 | 681 | 15,100 |
2017/05/17 | 688 | 688 | 681 | 685 | 13,000 |
2017/05/16 | 677 | 693 | 677 | 690 | 35,200 |
2017/05/15 | 668 | 669 | 666 | 668 | 4,900 |
2017/05/12 | 665 | 670 | 665 | 670 | 8,100 |
2017/05/11 | 667 | 669 | 666 | 667 | 8,700 |
2017/05/10 | 670 | 670 | 665 | 667 | 8,700 |
2017/05/09 | 668 | 670 | 664 | 666 | 14,700 |
2017/05/08 | 658 | 670 | 658 | 668 | 18,400 |
2017/05/02 | 657 | 659 | 650 | 658 | 12,200 |
2017/05/01 | 654 | 654 | 646 | 654 | 11,900 |
2017/04/28 | 657 | 657 | 650 | 652 | 12,100 |
2017/04/27 | 655 | 657 | 652 | 657 | 12,400 |
2017/04/26 | 654 | 655 | 652 | 654 | 16,000 |
2017/04/25 | 646 | 649 | 640 | 649 | 18,400 |
2017/04/24 | 642 | 644 | 637 | 644 | 13,400 |
2017/04/21 | 625 | 635 | 624 | 634 | 17,700 |
2017/04/20 | 627 | 632 | 620 | 623 | 27,900 |
2017/04/19 | 628 | 633 | 622 | 625 | 13,500 |
2017/04/18 | 624 | 629 | 622 | 626 | 7,200 |
2017/04/17 | 616 | 624 | 616 | 620 | 9,300 |
2017/04/14 | 616 | 620 | 616 | 619 | 9,800 |
2017/04/13 | 620 | 622 | 618 | 618 | 16,400 |
2017/04/12 | 630 | 630 | 621 | 621 | 19,200 |
2017/04/11 | 631 | 634 | 630 | 630 | 7,900 |
2017/04/10 | 631 | 633 | 630 | 631 | 12,800 |
2017/04/07 | 631 | 634 | 630 | 630 | 14,900 |
2017/04/06 | 651 | 651 | 630 | 630 | 34,300 |
2017/04/05 | 663 | 663 | 651 | 651 | 19,800 |
2017/04/04 | 659 | 670 | 656 | 661 | 15,500 |
2017/04/03 | 670 | 670 | 659 | 660 | 21,100 |
2017/03/31 | 675 | 675 | 667 | 667 | 21,200 |
2017/03/30 | 672 | 673 | 668 | 670 | 10,500 |
2017/03/29 | 668 | 672 | 665 | 672 | 13,500 |
2017/03/28 | 672 | 678 | 665 | 678 | 28,500 |
2017/03/27 | 670 | 673 | 670 | 671 | 15,000 |
2017/03/24 | 677 | 677 | 666 | 671 | 25,000 |
2017/03/23 | 664 | 669 | 664 | 665 | 10,800 |
2017/03/22 | 665 | 667 | 662 | 663 | 12,500 |
2017/03/21 | 664 | 670 | 662 | 666 | 15,200 |
2017/03/17 | 659 | 664 | 658 | 662 | 15,200 |
2017/03/16 | 658 | 660 | 654 | 660 | 22,700 |
2017/03/15 | 653 | 654 | 650 | 651 | 13,300 |
2017/03/14 | 657 | 657 | 652 | 656 | 10,100 |
2017/03/13 | 656 | 658 | 654 | 658 | 16,400 |
2017/03/10 | 658 | 658 | 652 | 655 | 26,000 |
2017/03/09 | 649 | 652 | 649 | 651 | 12,000 |
2017/03/08 | 651 | 657 | 648 | 649 | 16,700 |
2017/03/07 | 652 | 655 | 646 | 651 | 12,900 |
2017/03/06 | 653 | 655 | 652 | 652 | 18,200 |
2017/03/03 | 653 | 654 | 650 | 652 | 12,000 |
2017/03/02 | 648 | 655 | 647 | 655 | 15,000 |
2017/03/01 | 647 | 648 | 645 | 648 | 7,100 |
2017/02/28 | 645 | 650 | 645 | 648 | 20,300 |
2017/02/27 | 644 | 645 | 640 | 645 | 13,400 |
2017/02/24 | 646 | 647 | 644 | 645 | 29,400 |
2017/02/23 | 644 | 645 | 640 | 645 | 14,700 |
2017/02/22 | 644 | 645 | 641 | 644 | 11,200 |
2017/02/21 | 642 | 644 | 640 | 643 | 17,300 |
2017/02/20 | 644 | 647 | 641 | 644 | 12,900 |
2017/02/17 | 644 | 645 | 635 | 644 | 13,400 |
2017/02/16 | 643 | 643 | 640 | 642 | 6,900 |
2017/02/15 | 645 | 645 | 643 | 643 | 12,900 |
2017/02/14 | 643 | 647 | 640 | 643 | 12,400 |
2017/02/13 | 640 | 644 | 638 | 643 | 12,600 |
2017/02/10 | 638 | 640 | 635 | 639 | 9,900 |
2017/02/09 | 637 | 637 | 635 | 636 | 4,000 |
2017/02/08 | 635 | 637 | 632 | 637 | 13,600 |
2017/02/07 | 635 | 636 | 632 | 633 | 8,900 |
2017/02/06 | 635 | 642 | 632 | 635 | 16,700 |
2017/02/03 | 630 | 633 | 629 | 631 | 7,100 |
2017/02/02 | 633 | 635 | 629 | 630 | 8,500 |
2017/02/01 | 634 | 635 | 630 | 632 | 17,300 |
2017/01/31 | 630 | 638 | 630 | 635 | 15,200 |
2017/01/30 | 644 | 645 | 630 | 636 | 18,100 |
2017/01/27 | 644 | 646 | 638 | 643 | 20,500 |
2017/01/26 | 640 | 644 | 636 | 642 | 19,600 |
2017/01/25 | 638 | 641 | 630 | 632 | 36,600 |
2017/01/24 | 630 | 637 | 630 | 637 | 10,600 |
2017/01/23 | 634 | 635 | 630 | 632 | 9,700 |
2017/01/20 | 630 | 635 | 630 | 634 | 10,400 |
2017/01/19 | 629 | 630 | 627 | 630 | 6,900 |
2017/01/18 | 626 | 629 | 625 | 628 | 10,500 |
2017/01/17 | 630 | 631 | 626 | 629 | 12,300 |
2017/01/16 | 631 | 635 | 630 | 633 | 15,400 |
2017/01/13 | 632 | 634 | 630 | 632 | 14,600 |
2017/01/12 | 632 | 634 | 630 | 632 | 11,400 |
2017/01/11 | 635 | 635 | 631 | 632 | 12,700 |
2017/01/10 | 635 | 636 | 632 | 635 | 18,700 |
2017/01/06 | 633 | 635 | 631 | 634 | 36,500 |
2017/01/05 | 624 | 627 | 616 | 627 | 27,600 |
2017/01/04 | 620 | 627 | 618 | 624 | 40,700 |