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
2018/12/28 747 751 740 741 10,200
2018/12/27 712 753 712 749 20,200
2018/12/26 698 699 683 690 23,800
2018/12/25 700 702 662 670 51,100
2018/12/21 754 760 705 718 47,800
2018/12/20 789 790 761 763 23,000
2018/12/19 793 796 789 791 13,700
2018/12/18 796 800 794 794 16,900
2018/12/17 812 813 802 805 12,500
2018/12/14 828 828 814 814 19,000
2018/12/13 811 836 811 830 19,000
2018/12/12 802 817 801 811 11,100
2018/12/11 803 803 795 796 10,100
2018/12/10 804 805 795 802 16,800
2018/12/07 810 816 803 804 16,300
2018/12/06 827 827 806 812 21,500
2018/12/05 830 836 827 829 12,100
2018/12/04 856 857 831 831 17,300
2018/12/03 840 857 840 856 20,000
2018/11/30 834 842 832 835 13,900
2018/11/29 830 846 826 832 17,800
2018/11/28 820 828 815 825 16,100
2018/11/27 808 818 801 815 15,600
2018/11/26 822 822 801 803 14,100
2018/11/22 820 820 801 809 15,700
2018/11/21 796 816 789 814 28,600
2018/11/20 800 804 796 804 9,400
2018/11/19 799 808 797 799 10,600
2018/11/16 817 817 794 798 15,300
2018/11/15 816 819 808 817 11,600
2018/11/14 804 819 804 816 19,400
2018/11/13 821 821 798 802 24,300
2018/11/12 821 829 816 821 7,100
2018/11/09 823 829 818 821 14,800
2018/11/08 821 823 816 822 7,900
2018/11/07 823 823 807 810 11,700
2018/11/06 811 815 809 813 12,100
2018/11/05 811 818 807 811 12,700
2018/11/02 817 823 808 820 16,200
2018/11/01 835 835 813 817 17,700
2018/10/31 860 872 829 842 29,100
2018/10/30 793 857 791 857 39,900
2018/10/29 801 805 790 792 21,700
2018/10/26 825 825 800 802 27,400
2018/10/25 839 839 808 809 31,600
2018/10/24 830 832 812 831 23,100
2018/10/23 844 844 827 827 21,900
2018/10/22 848 850 834 847 20,500
2018/10/19 855 860 848 851 13,900
2018/10/18 866 892 862 863 15,200
2018/10/17 851 870 851 866 12,600
2018/10/16 851 854 842 848 22,800
2018/10/15 879 879 851 851 21,000
2018/10/12 876 886 873 876 20,900
2018/10/11 890 890 863 876 27,200
2018/10/10 901 902 894 895 8,100
2018/10/09 907 908 898 898 15,200
2018/10/05 907 911 905 909 15,300
2018/10/04 922 922 908 911 18,000
2018/10/03 928 933 921 921 10,100
2018/10/02 920 937 920 929 17,900
2018/10/01 924 927 917 917 14,600
2018/09/28 942 942 925 925 18,200
2018/09/27 940 948 928 928 31,000
2018/09/26 980 982 939 944 190,000
2018/09/25 991 1,000 990 1,000 92,400
2018/09/21 988 996 987 994 42,100
2018/09/20 986 988 981 985 28,700
2018/09/19 970 989 970 985 69,800
2018/09/18 958 967 957 967 44,600
2018/09/14 955 961 955 958 136,200
2018/09/13 951 958 951 958 18,800
2018/09/12 960 960 950 952 74,300
2018/09/11 953 955 951 954 22,000
2018/09/10 952 955 951 953 16,500
2018/09/07 945 950 944 949 23,000
2018/09/06 940 951 939 947 42,300
2018/09/05 974 974 933 937 230,000
2018/09/04 925 925 913 914 39,000
2018/09/03 930 930 922 924 36,800
2018/08/31 923 928 915 924 23,900
2018/08/30 921 925 920 921 22,500
2018/08/29 905 918 905 916 22,300
2018/08/28 903 908 900 905 23,100
2018/08/27 891 893 886 893 28,900
2018/08/24 893 896 890 891 37,400
2018/08/23 884 898 882 890 24,000
2018/08/22 893 893 879 884 27,100
2018/08/21 900 900 886 886 38,700
2018/08/20 902 905 897 898 14,500
2018/08/17 899 902 897 902 11,200
2018/08/16 903 903 897 899 21,200
2018/08/15 902 911 902 904 25,000
2018/08/14 905 907 899 902 23,500
2018/08/13 915 916 905 905 25,700
2018/08/10 921 929 921 922 15,500
2018/08/09 918 930 915 925 13,900
2018/08/08 924 929 903 911 37,200
2018/08/07 915 924 915 924 21,800
2018/08/06 919 922 916 916 22,400
2018/08/03 922 924 919 919 35,600
2018/08/02 933 933 920 921 14,100
2018/08/01 927 928 918 918 16,800
2018/07/31 921 928 920 920 28,200
2018/07/30 935 947 930 944 11,700
2018/07/27 943 944 930 936 22,900
2018/07/26 943 946 940 944 14,100
2018/07/25 939 943 935 937 15,700
2018/07/24 930 941 930 941 17,000
2018/07/23 933 939 932 934 8,300
2018/07/20 937 944 933 938 7,200
2018/07/19 946 949 938 938 17,000
2018/07/18 926 933 925 931 11,600
2018/07/17 921 929 921 927 10,800
2018/07/13 925 925 917 921 7,600
2018/07/12 921 926 921 921 6,700
2018/07/11 921 928 913 917 13,900
2018/07/10 930 934 921 921 10,500
2018/07/09 921 930 921 928 9,200
2018/07/06 908 915 908 915 11,300
2018/07/05 922 924 903 907 13,400
2018/07/04 929 929 919 922 8,400
2018/07/03 940 946 921 924 13,500
2018/07/02 958 959 940 940 11,800
2018/06/29 960 960 956 956 8,200
2018/06/28 961 962 955 959 11,500
2018/06/27 968 968 958 960 9,300
2018/06/26 968 968 954 958 10,400
2018/06/25 972 972 952 954 26,100
2018/06/22 940 944 935 944 14,000
2018/06/21 940 946 938 940 7,300
2018/06/20 938 942 927 940 12,700
2018/06/19 947 949 938 938 11,500
2018/06/18 951 953 945 948 9,000
2018/06/15 956 958 945 954 9,500
2018/06/14 954 956 946 956 9,700
2018/06/13 951 956 951 956 8,600
2018/06/12 953 955 950 951 7,500
2018/06/11 950 952 944 952 11,400
2018/06/08 933 942 933 939 21,400
2018/06/07 930 941 926 939 28,600
2018/06/06 943 949 936 937 10,600
2018/06/05 940 947 939 943 6,100
2018/06/04 926 947 926 943 13,400
2018/06/01 915 919 911 916 9,300
2018/05/31 911 915 910 912 7,800
2018/05/30 910 913 908 910 5,700
2018/05/29 931 931 911 915 9,200
2018/05/28 930 934 922 922 13,200
2018/05/25 948 948 936 938 12,100
2018/05/24 945 945 931 942 8,600
2018/05/23 937 948 937 948 9,400
2018/05/22 935 942 935 936 7,300
2018/05/21 930 938 927 938 14,300
2018/05/18 938 942 928 933 16,500
2018/05/17 942 942 932 938 11,100
2018/05/16 950 950 928 948 23,900
2018/05/15 950 950 945 950 8,100
2018/05/14 953 959 951 956 10,300
2018/05/11 963 966 926 955 21,000
2018/05/10 960 963 950 963 10,000
2018/05/09 940 959 923 959 27,100
2018/05/08 922 950 922 949 18,700
2018/05/07 925 925 918 923 9,200
2018/05/02 928 930 924 927 10,200
2018/05/01 922 923 914 923 7,900
2018/04/27 950 950 913 929 16,000
2018/04/26 937 950 937 949 17,000
2018/04/25 923 940 920 937 19,800
2018/04/24 915 923 912 923 14,200
2018/04/23 908 914 908 914 6,100
2018/04/20 905 909 904 908 5,500
2018/04/19 900 905 897 905 4,600
2018/04/18 893 902 886 901 9,900
2018/04/17 892 895 886 892 7,700
2018/04/16 885 891 885 891 4,100
2018/04/13 889 890 880 885 10,400
2018/04/12 889 890 878 882 11,600
2018/04/11 895 896 884 889 8,100
2018/04/10 899 900 894 897 13,600
2018/04/09 899 900 893 898 10,700
2018/04/06 890 895 887 889 16,600
2018/04/05 877 888 873 887 20,800
2018/04/04 864 874 856 872 15,100
2018/04/03 869 869 855 855 11,500
2018/04/02 870 876 857 858 14,900
2018/03/30 853 865 847 863 8,200
2018/03/29 851 861 841 853 12,900
2018/03/28 841 850 839 847 11,600
2018/03/27 840 868 840 866 22,500
2018/03/26 857 857 831 837 27,400
2018/03/23 871 871 841 842 33,900
2018/03/22 895 895 864 870 22,200
2018/03/20 853 859 853 858 5,300
2018/03/19 865 868 855 856 11,900
2018/03/16 870 875 859 863 9,000
2018/03/15 870 870 845 866 17,400
2018/03/14 881 881 867 876 9,900
2018/03/13 859 868 859 867 13,000
2018/03/12 864 864 852 859 10,600
2018/03/09 868 868 847 847 35,000
2018/03/08 868 869 855 859 17,300
2018/03/07 866 892 864 864 27,700
2018/03/06 866 880 862 866 10,300
2018/03/05 862 864 850 851 15,600
2018/03/02 863 867 852 862 23,600
2018/03/01 900 900 870 879 40,700
2018/02/28 911 914 901 903 15,100
2018/02/27 899 910 899 910 16,400
2018/02/26 899 899 887 899 23,200
2018/02/23 888 898 884 890 37,600
2018/02/22 877 884 872 884 29,100
2018/02/21 865 872 861 867 22,200
2018/02/20 870 871 855 863 20,200
2018/02/19 858 875 858 868 17,100
2018/02/16 834 860 834 847 24,100
2018/02/15 840 850 827 834 40,700
2018/02/14 860 864 836 845 28,400
2018/02/13 885 885 861 861 18,200
2018/02/09 863 880 862 872 33,400
2018/02/08 900 913 892 893 16,900
2018/02/07 905 929 894 894 28,700
2018/02/06 910 912 867 884 52,500
2018/02/05 943 947 932 935 32,800
2018/02/02 957 957 951 953 22,600
2018/02/01 963 968 952 961 18,900
2018/01/31 975 975 955 958 42,900
2018/01/30 979 984 976 976 23,100
2018/01/29 994 994 977 977 23,200
2018/01/26 991 996 985 985 20,500
2018/01/25 988 988 981 981 23,400
2018/01/24 990 990 986 988 14,800
2018/01/23 988 990 981 984 23,200
2018/01/22 990 990 987 988 12,100
2018/01/19 995 997 990 990 16,200
2018/01/18 1,002 1,004 995 995 23,600
2018/01/17 1,008 1,008 1,000 1,001 14,400
2018/01/16 1,012 1,014 1,005 1,008 10,600
2018/01/15 1,010 1,012 1,006 1,011 10,200
2018/01/12 1,015 1,016 1,001 1,005 25,500
2018/01/11 1,024 1,024 1,015 1,018 7,700
2018/01/10 1,020 1,026 1,020 1,023 9,900
2018/01/09 1,041 1,041 1,016 1,022 21,300
2018/01/05 1,044 1,044 1,037 1,041 16,500
2018/01/04 1,039 1,047 1,038 1,044 23,300

このページの先頭へ