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 |
---|---|---|---|---|---|
2020/12/30 | 997 | 997 | 974 | 974 | 12,900 |
2020/12/29 | 994 | 997 | 991 | 997 | 6,000 |
2020/12/28 | 1,000 | 1,003 | 984 | 993 | 10,900 |
2020/12/25 | 1,002 | 1,002 | 978 | 997 | 15,700 |
2020/12/24 | 985 | 991 | 981 | 991 | 10,600 |
2020/12/23 | 974 | 980 | 969 | 980 | 4,500 |
2020/12/22 | 986 | 988 | 973 | 974 | 16,400 |
2020/12/21 | 973 | 991 | 970 | 991 | 10,500 |
2020/12/18 | 974 | 978 | 971 | 974 | 5,000 |
2020/12/17 | 978 | 984 | 969 | 978 | 12,300 |
2020/12/16 | 985 | 985 | 977 | 978 | 6,700 |
2020/12/15 | 979 | 987 | 975 | 980 | 5,800 |
2020/12/14 | 982 | 987 | 980 | 983 | 10,800 |
2020/12/11 | 979 | 981 | 968 | 980 | 12,600 |
2020/12/10 | 977 | 980 | 970 | 975 | 6,000 |
2020/12/09 | 968 | 984 | 966 | 977 | 9,000 |
2020/12/08 | 970 | 980 | 966 | 980 | 7,500 |
2020/12/07 | 980 | 985 | 955 | 961 | 13,200 |
2020/12/04 | 975 | 980 | 970 | 978 | 5,100 |
2020/12/03 | 960 | 975 | 959 | 974 | 7,900 |
2020/12/02 | 970 | 972 | 956 | 959 | 15,900 |
2020/12/01 | 943 | 972 | 942 | 966 | 19,400 |
2020/11/30 | 966 | 966 | 942 | 942 | 13,800 |
2020/11/27 | 969 | 977 | 957 | 968 | 32,300 |
2020/11/26 | 967 | 967 | 953 | 959 | 15,500 |
2020/11/25 | 965 | 972 | 951 | 952 | 24,500 |
2020/11/24 | 942 | 956 | 941 | 956 | 23,200 |
2020/11/20 | 926 | 933 | 921 | 931 | 9,300 |
2020/11/19 | 930 | 933 | 917 | 925 | 17,200 |
2020/11/18 | 920 | 934 | 915 | 930 | 12,900 |
2020/11/17 | 940 | 940 | 918 | 927 | 20,100 |
2020/11/16 | 939 | 947 | 931 | 938 | 22,600 |
2020/11/13 | 951 | 956 | 930 | 932 | 16,400 |
2020/11/12 | 975 | 976 | 963 | 966 | 7,700 |
2020/11/11 | 965 | 978 | 954 | 973 | 25,700 |
2020/11/10 | 962 | 962 | 942 | 958 | 33,500 |
2020/11/09 | 952 | 955 | 935 | 955 | 13,800 |
2020/11/06 | 952 | 956 | 941 | 950 | 19,100 |
2020/11/05 | 927 | 951 | 924 | 951 | 20,200 |
2020/11/04 | 922 | 929 | 912 | 929 | 9,000 |
2020/11/02 | 909 | 924 | 909 | 921 | 15,400 |
2020/10/30 | 909 | 912 | 902 | 909 | 11,300 |
2020/10/29 | 917 | 919 | 910 | 912 | 6,300 |
2020/10/28 | 916 | 924 | 908 | 924 | 11,700 |
2020/10/27 | 912 | 921 | 907 | 921 | 10,100 |
2020/10/26 | 925 | 925 | 910 | 917 | 14,100 |
2020/10/23 | 919 | 920 | 908 | 917 | 13,400 |
2020/10/22 | 920 | 930 | 907 | 915 | 14,100 |
2020/10/21 | 908 | 922 | 908 | 919 | 7,900 |
2020/10/20 | 930 | 930 | 915 | 915 | 7,000 |
2020/10/19 | 910 | 930 | 910 | 930 | 15,600 |
2020/10/16 | 920 | 922 | 901 | 901 | 19,000 |
2020/10/15 | 939 | 939 | 922 | 923 | 14,800 |
2020/10/14 | 944 | 946 | 937 | 939 | 11,900 |
2020/10/13 | 946 | 954 | 942 | 948 | 7,000 |
2020/10/12 | 954 | 954 | 934 | 945 | 8,200 |
2020/10/09 | 960 | 960 | 940 | 957 | 23,900 |
2020/10/08 | 965 | 970 | 956 | 962 | 15,600 |
2020/10/07 | 956 | 971 | 956 | 961 | 19,400 |
2020/10/06 | 960 | 961 | 950 | 954 | 18,000 |
2020/10/05 | 948 | 964 | 948 | 961 | 26,900 |
2020/10/02 | 962 | 969 | 926 | 926 | 48,900 |
2020/09/30 | 995 | 995 | 968 | 968 | 54,500 |
2020/09/29 | 1,026 | 1,026 | 975 | 993 | 269,600 |
2020/09/28 | 1,008 | 1,028 | 1,005 | 1,025 | 161,900 |
2020/09/25 | 1,006 | 1,009 | 999 | 1,007 | 77,100 |
2020/09/24 | 1,012 | 1,014 | 989 | 995 | 168,700 |
2020/09/23 | 1,000 | 1,016 | 1,000 | 1,016 | 59,200 |
2020/09/18 | 990 | 1,005 | 986 | 1,005 | 55,200 |
2020/09/17 | 993 | 995 | 978 | 986 | 100,400 |
2020/09/16 | 982 | 993 | 978 | 993 | 23,400 |
2020/09/15 | 990 | 990 | 973 | 976 | 31,900 |
2020/09/14 | 997 | 997 | 976 | 984 | 30,400 |
2020/09/11 | 1,006 | 1,006 | 989 | 989 | 36,100 |
2020/09/10 | 1,005 | 1,010 | 999 | 999 | 37,300 |
2020/09/09 | 995 | 1,010 | 991 | 999 | 69,100 |
2020/09/08 | 970 | 1,003 | 970 | 1,000 | 58,600 |
2020/09/07 | 968 | 982 | 961 | 968 | 91,600 |
2020/09/04 | 975 | 982 | 970 | 970 | 92,000 |
2020/09/03 | 983 | 988 | 980 | 980 | 42,200 |
2020/09/02 | 985 | 987 | 976 | 987 | 54,700 |
2020/09/01 | 988 | 988 | 975 | 981 | 15,900 |
2020/08/31 | 996 | 998 | 979 | 979 | 43,400 |
2020/08/28 | 972 | 979 | 956 | 966 | 31,400 |
2020/08/27 | 980 | 980 | 964 | 972 | 22,900 |
2020/08/26 | 976 | 976 | 965 | 975 | 23,000 |
2020/08/25 | 965 | 973 | 962 | 972 | 33,400 |
2020/08/24 | 941 | 957 | 940 | 957 | 23,600 |
2020/08/21 | 927 | 944 | 927 | 939 | 21,300 |
2020/08/20 | 925 | 929 | 920 | 927 | 26,000 |
2020/08/19 | 941 | 944 | 925 | 928 | 46,100 |
2020/08/18 | 942 | 957 | 936 | 939 | 21,400 |
2020/08/17 | 960 | 966 | 942 | 942 | 20,600 |
2020/08/14 | 974 | 974 | 962 | 962 | 36,300 |
2020/08/13 | 969 | 969 | 960 | 969 | 17,700 |
2020/08/12 | 944 | 965 | 937 | 965 | 19,000 |
2020/08/11 | 930 | 944 | 924 | 944 | 20,300 |
2020/08/07 | 911 | 928 | 907 | 927 | 102,900 |
2020/08/06 | 907 | 912 | 900 | 907 | 14,400 |
2020/08/05 | 908 | 911 | 898 | 903 | 17,700 |
2020/08/04 | 896 | 920 | 896 | 908 | 13,800 |
2020/08/03 | 881 | 896 | 881 | 895 | 19,400 |
2020/07/31 | 920 | 920 | 870 | 870 | 64,300 |
2020/07/30 | 933 | 935 | 921 | 935 | 15,000 |
2020/07/29 | 940 | 942 | 923 | 923 | 15,000 |
2020/07/28 | 958 | 958 | 939 | 940 | 14,300 |
2020/07/27 | 949 | 958 | 943 | 958 | 30,900 |
2020/07/22 | 970 | 971 | 954 | 954 | 35,200 |
2020/07/21 | 949 | 965 | 945 | 965 | 17,900 |
2020/07/20 | 942 | 948 | 924 | 945 | 17,700 |
2020/07/17 | 967 | 970 | 935 | 941 | 40,800 |
2020/07/16 | 959 | 974 | 959 | 965 | 44,300 |
2020/07/15 | 942 | 945 | 935 | 945 | 11,100 |
2020/07/14 | 931 | 941 | 927 | 937 | 19,900 |
2020/07/13 | 906 | 930 | 906 | 917 | 27,800 |
2020/07/10 | 910 | 920 | 900 | 900 | 36,800 |
2020/07/09 | 923 | 935 | 913 | 913 | 20,500 |
2020/07/08 | 935 | 947 | 922 | 923 | 51,000 |
2020/07/07 | 946 | 946 | 930 | 932 | 9,500 |
2020/07/06 | 932 | 944 | 932 | 940 | 21,500 |
2020/07/03 | 918 | 925 | 913 | 917 | 21,900 |
2020/07/02 | 912 | 928 | 905 | 915 | 12,400 |
2020/07/01 | 943 | 943 | 900 | 900 | 19,600 |
2020/06/30 | 955 | 957 | 943 | 943 | 16,800 |
2020/06/29 | 946 | 956 | 938 | 943 | 26,300 |
2020/06/26 | 950 | 950 | 928 | 950 | 20,900 |
2020/06/25 | 935 | 948 | 922 | 922 | 32,200 |
2020/06/24 | 937 | 949 | 936 | 949 | 18,400 |
2020/06/23 | 921 | 934 | 918 | 934 | 18,500 |
2020/06/22 | 912 | 922 | 909 | 920 | 16,500 |
2020/06/19 | 912 | 912 | 907 | 908 | 13,200 |
2020/06/18 | 909 | 911 | 905 | 911 | 14,500 |
2020/06/17 | 908 | 909 | 902 | 909 | 5,400 |
2020/06/16 | 881 | 908 | 881 | 908 | 14,600 |
2020/06/15 | 895 | 895 | 877 | 877 | 5,200 |
2020/06/12 | 875 | 886 | 868 | 880 | 13,100 |
2020/06/11 | 903 | 903 | 884 | 889 | 13,100 |
2020/06/10 | 905 | 905 | 892 | 903 | 11,100 |
2020/06/09 | 907 | 907 | 891 | 905 | 10,100 |
2020/06/08 | 900 | 905 | 892 | 905 | 16,900 |
2020/06/05 | 902 | 903 | 891 | 897 | 11,800 |
2020/06/04 | 902 | 902 | 893 | 901 | 9,600 |
2020/06/03 | 903 | 903 | 890 | 901 | 7,300 |
2020/06/02 | 890 | 899 | 886 | 899 | 10,300 |
2020/06/01 | 896 | 901 | 889 | 889 | 6,100 |
2020/05/29 | 913 | 917 | 887 | 901 | 23,600 |
2020/05/28 | 909 | 915 | 902 | 915 | 19,300 |
2020/05/27 | 902 | 909 | 893 | 909 | 19,400 |
2020/05/26 | 891 | 902 | 885 | 902 | 22,000 |
2020/05/25 | 881 | 882 | 875 | 882 | 15,200 |
2020/05/22 | 868 | 872 | 860 | 871 | 7,400 |
2020/05/21 | 887 | 887 | 857 | 857 | 15,100 |
2020/05/20 | 852 | 874 | 852 | 874 | 14,900 |
2020/05/19 | 846 | 858 | 846 | 858 | 9,900 |
2020/05/18 | 839 | 839 | 830 | 839 | 9,100 |
2020/05/15 | 841 | 844 | 831 | 839 | 6,000 |
2020/05/14 | 851 | 851 | 840 | 841 | 5,100 |
2020/05/13 | 850 | 853 | 843 | 851 | 9,100 |
2020/05/12 | 857 | 857 | 854 | 855 | 2,900 |
2020/05/11 | 832 | 857 | 832 | 857 | 11,800 |
2020/05/08 | 832 | 832 | 821 | 832 | 9,200 |
2020/05/07 | 829 | 831 | 824 | 824 | 7,800 |
2020/05/01 | 826 | 829 | 820 | 829 | 8,600 |
2020/04/30 | 830 | 835 | 826 | 826 | 14,800 |
2020/04/28 | 825 | 828 | 811 | 828 | 11,900 |
2020/04/27 | 822 | 827 | 812 | 825 | 12,900 |
2020/04/24 | 840 | 840 | 815 | 823 | 20,400 |
2020/04/23 | 805 | 816 | 795 | 816 | 11,300 |
2020/04/22 | 796 | 802 | 791 | 802 | 11,800 |
2020/04/21 | 804 | 805 | 792 | 805 | 7,600 |
2020/04/20 | 811 | 828 | 800 | 807 | 14,600 |
2020/04/17 | 833 | 847 | 810 | 810 | 24,600 |
2020/04/16 | 772 | 811 | 772 | 811 | 12,200 |
2020/04/15 | 787 | 787 | 771 | 772 | 10,100 |
2020/04/14 | 787 | 787 | 771 | 787 | 8,500 |
2020/04/13 | 775 | 792 | 772 | 785 | 7,800 |
2020/04/10 | 777 | 788 | 761 | 787 | 9,900 |
2020/04/09 | 781 | 782 | 761 | 774 | 9,600 |
2020/04/08 | 756 | 784 | 750 | 781 | 18,000 |
2020/04/07 | 745 | 771 | 736 | 771 | 14,400 |
2020/04/06 | 705 | 733 | 702 | 732 | 16,100 |
2020/04/03 | 720 | 731 | 701 | 715 | 11,800 |
2020/04/02 | 750 | 751 | 713 | 716 | 22,200 |
2020/04/01 | 801 | 801 | 766 | 766 | 19,600 |
2020/03/31 | 825 | 825 | 803 | 821 | 15,000 |
2020/03/30 | 831 | 832 | 795 | 825 | 34,000 |
2020/03/27 | 849 | 894 | 834 | 894 | 64,900 |
2020/03/26 | 833 | 842 | 802 | 842 | 31,800 |
2020/03/25 | 813 | 818 | 784 | 818 | 26,200 |
2020/03/24 | 791 | 795 | 772 | 790 | 23,000 |
2020/03/23 | 733 | 770 | 719 | 768 | 26,800 |
2020/03/19 | 680 | 723 | 680 | 723 | 23,200 |
2020/03/18 | 675 | 695 | 663 | 679 | 19,100 |
2020/03/17 | 606 | 672 | 605 | 672 | 29,400 |
2020/03/16 | 630 | 680 | 628 | 631 | 19,200 |
2020/03/13 | 591 | 639 | 580 | 630 | 88,500 |
2020/03/12 | 701 | 707 | 665 | 670 | 34,500 |
2020/03/11 | 720 | 740 | 716 | 716 | 18,900 |
2020/03/10 | 674 | 722 | 650 | 722 | 41,200 |
2020/03/09 | 750 | 756 | 706 | 706 | 33,500 |
2020/03/06 | 780 | 784 | 759 | 759 | 28,900 |
2020/03/05 | 792 | 797 | 785 | 785 | 15,500 |
2020/03/04 | 774 | 797 | 772 | 782 | 17,800 |
2020/03/03 | 810 | 826 | 789 | 789 | 22,500 |
2020/03/02 | 759 | 813 | 757 | 806 | 37,700 |
2020/02/28 | 799 | 808 | 765 | 765 | 45,800 |
2020/02/27 | 850 | 852 | 826 | 827 | 37,600 |
2020/02/26 | 855 | 857 | 851 | 854 | 20,200 |
2020/02/25 | 861 | 871 | 856 | 856 | 37,800 |
2020/02/21 | 884 | 892 | 884 | 886 | 7,900 |
2020/02/20 | 885 | 894 | 883 | 883 | 10,700 |
2020/02/19 | 892 | 892 | 884 | 884 | 13,700 |
2020/02/18 | 897 | 898 | 890 | 890 | 11,100 |
2020/02/17 | 899 | 908 | 897 | 897 | 6,000 |
2020/02/14 | 901 | 914 | 896 | 914 | 10,800 |
2020/02/13 | 908 | 920 | 901 | 901 | 10,200 |
2020/02/12 | 923 | 923 | 906 | 906 | 5,600 |
2020/02/10 | 923 | 923 | 916 | 920 | 6,000 |
2020/02/07 | 926 | 926 | 915 | 923 | 5,600 |
2020/02/06 | 910 | 927 | 909 | 924 | 23,200 |
2020/02/05 | 901 | 906 | 900 | 906 | 5,300 |
2020/02/04 | 892 | 898 | 891 | 898 | 4,900 |
2020/02/03 | 890 | 900 | 888 | 892 | 13,000 |
2020/01/31 | 899 | 909 | 895 | 900 | 22,400 |
2020/01/30 | 910 | 929 | 901 | 913 | 21,400 |
2020/01/29 | 910 | 915 | 908 | 908 | 10,600 |
2020/01/28 | 909 | 926 | 906 | 910 | 17,500 |
2020/01/27 | 911 | 925 | 911 | 912 | 11,100 |
2020/01/24 | 935 | 935 | 919 | 926 | 25,400 |
2020/01/23 | 932 | 934 | 923 | 933 | 13,700 |
2020/01/22 | 920 | 925 | 918 | 922 | 9,000 |
2020/01/21 | 914 | 920 | 914 | 916 | 4,600 |
2020/01/20 | 913 | 918 | 913 | 915 | 5,300 |
2020/01/17 | 911 | 917 | 911 | 912 | 9,100 |
2020/01/16 | 912 | 918 | 911 | 911 | 7,500 |
2020/01/15 | 915 | 919 | 914 | 916 | 7,400 |
2020/01/14 | 920 | 920 | 915 | 915 | 5,700 |
2020/01/10 | 920 | 922 | 912 | 921 | 7,900 |
2020/01/09 | 918 | 924 | 918 | 920 | 8,600 |
2020/01/08 | 915 | 926 | 911 | 913 | 10,700 |
2020/01/07 | 920 | 927 | 917 | 926 | 20,100 |
2020/01/06 | 926 | 926 | 915 | 917 | 13,200 |