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
2021/12/30 984 992 982 982 8,300
2021/12/29 970 989 968 989 14,500
2021/12/28 975 975 970 975 11,200
2021/12/27 970 975 966 974 7,900
2021/12/24 990 990 962 972 17,600
2021/12/23 949 964 949 964 9,500
2021/12/22 950 954 944 949 12,300
2021/12/21 948 949 941 948 7,400
2021/12/20 955 955 936 936 21,600
2021/12/17 968 968 957 957 9,900
2021/12/16 958 965 955 965 11,400
2021/12/15 945 960 945 954 13,900
2021/12/14 942 948 940 945 8,000
2021/12/13 942 947 939 942 7,300
2021/12/10 944 944 937 942 10,800
2021/12/09 944 944 938 941 6,600
2021/12/08 950 950 937 947 11,000
2021/12/07 925 949 924 945 22,300
2021/12/06 930 933 913 913 15,600
2021/12/03 912 928 912 927 12,800
2021/12/02 905 917 904 904 16,200
2021/12/01 900 913 894 908 12,600
2021/11/30 906 921 897 900 27,400
2021/11/29 910 915 898 898 26,400
2021/11/26 919 919 905 910 23,300
2021/11/25 920 920 894 899 52,200
2021/11/24 917 918 909 909 14,400
2021/11/22 911 914 909 913 8,900
2021/11/19 915 915 910 911 11,100
2021/11/18 925 925 915 915 16,400
2021/11/17 926 930 923 927 9,300
2021/11/16 933 933 926 926 14,400
2021/11/15 935 938 931 932 5,100
2021/11/12 926 933 926 932 9,300
2021/11/11 928 931 926 926 11,700
2021/11/10 931 933 928 928 11,900
2021/11/09 937 942 931 931 14,100
2021/11/08 944 947 937 937 16,300
2021/11/05 952 952 942 946 14,700
2021/11/04 956 956 947 952 19,600
2021/11/02 959 959 951 951 4,800
2021/11/01 956 960 946 960 22,700
2021/10/29 959 965 949 955 11,600
2021/10/28 949 959 942 959 99,500
2021/10/27 957 957 947 949 16,500
2021/10/26 958 958 952 955 17,600
2021/10/25 954 958 949 950 22,000
2021/10/22 954 959 950 954 22,000
2021/10/21 966 966 953 953 14,000
2021/10/20 978 988 960 966 23,900
2021/10/19 982 982 972 978 13,300
2021/10/18 977 982 961 981 19,200
2021/10/15 946 979 944 979 33,300
2021/10/14 947 947 938 944 21,700
2021/10/13 956 956 946 947 34,100
2021/10/12 968 969 957 958 20,200
2021/10/11 973 976 959 966 22,300
2021/10/08 965 978 959 964 30,400
2021/10/07 968 972 955 955 19,700
2021/10/06 968 984 962 962 22,300
2021/10/05 967 976 955 964 22,100
2021/10/04 982 986 967 967 21,600
2021/10/01 995 996 979 981 33,400
2021/09/30 1,017 1,017 998 998 40,700
2021/09/29 1,038 1,038 1,005 1,017 223,100
2021/09/28 1,075 1,098 1,072 1,098 114,900
2021/09/27 1,084 1,085 1,074 1,074 81,200
2021/09/24 1,086 1,086 1,073 1,081 59,800
2021/09/22 1,080 1,080 1,065 1,067 24,100
2021/09/21 1,070 1,083 1,061 1,080 29,200
2021/09/17 1,084 1,085 1,073 1,085 27,000
2021/09/16 1,082 1,082 1,063 1,082 30,200
2021/09/15 1,076 1,085 1,072 1,085 20,300
2021/09/14 1,058 1,093 1,058 1,093 43,700
2021/09/13 1,043 1,057 1,042 1,057 27,500
2021/09/10 1,019 1,040 1,019 1,040 52,500
2021/09/09 1,025 1,040 1,025 1,040 30,100
2021/09/08 1,019 1,025 1,014 1,025 37,000
2021/09/07 1,010 1,023 1,010 1,017 62,700
2021/09/06 1,009 1,010 1,001 1,005 63,900
2021/09/03 990 1,000 990 1,000 35,000
2021/09/02 989 993 988 991 18,200
2021/09/01 990 996 989 994 16,300
2021/08/31 1,000 1,000 991 991 22,700
2021/08/30 987 1,000 986 1,000 31,300
2021/08/27 983 987 978 983 56,100
2021/08/26 985 988 976 981 21,600
2021/08/25 986 986 975 982 18,300
2021/08/24 962 980 962 980 57,500
2021/08/23 955 960 955 960 19,700
2021/08/20 960 960 950 950 294,100
2021/08/19 952 958 952 952 13,500
2021/08/18 952 958 952 952 50,200
2021/08/17 960 960 952 952 33,900
2021/08/16 965 965 957 957 52,000
2021/08/13 967 968 960 962 95,900
2021/08/12 963 967 959 959 17,100
2021/08/11 958 958 955 956 14,000
2021/08/10 953 960 951 951 37,500
2021/08/06 959 959 951 951 81,300
2021/08/05 960 965 959 960 13,300
2021/08/04 971 971 960 960 25,800
2021/08/03 979 979 971 971 15,900
2021/08/02 965 982 965 982 31,200
2021/07/30 986 986 964 964 75,300
2021/07/29 966 980 964 980 25,700
2021/07/28 963 967 963 966 11,300
2021/07/27 965 966 960 966 9,100
2021/07/26 970 970 957 963 32,200
2021/07/21 956 962 952 955 54,400
2021/07/20 961 965 961 961 16,600
2021/07/19 965 970 965 965 17,600
2021/07/16 961 977 961 973 43,800
2021/07/15 978 984 969 969 12,800
2021/07/14 975 978 974 975 7,600
2021/07/13 970 976 968 976 19,400
2021/07/12 960 970 957 970 21,100
2021/07/09 946 952 945 950 70,800
2021/07/08 961 965 955 955 22,500
2021/07/07 969 972 960 960 30,700
2021/07/06 970 973 969 971 14,200
2021/07/05 970 974 967 970 17,900
2021/07/02 968 976 968 970 32,300
2021/07/01 970 974 968 968 25,100
2021/06/30 973 981 972 972 13,200
2021/06/29 976 980 972 972 18,900
2021/06/28 972 978 971 978 16,200
2021/06/25 970 974 969 972 29,900
2021/06/24 972 976 970 971 15,300
2021/06/23 974 978 969 970 15,600
2021/06/22 978 978 970 972 20,100
2021/06/21 973 976 969 969 19,700
2021/06/18 979 982 975 975 14,600
2021/06/17 997 998 980 980 15,900
2021/06/16 981 985 980 985 7,300
2021/06/15 981 981 977 977 7,000
2021/06/14 978 981 978 978 6,500
2021/06/11 984 984 976 976 20,700
2021/06/10 996 996 979 984 11,900
2021/06/09 986 991 986 990 5,700
2021/06/08 981 986 978 986 6,100
2021/06/07 983 985 976 982 8,700
2021/06/04 977 985 973 973 10,400
2021/06/03 966 980 966 978 3,200
2021/06/02 974 976 964 966 11,000
2021/06/01 971 975 968 974 8,100
2021/05/31 969 986 964 964 10,700
2021/05/28 970 979 962 979 14,500
2021/05/27 980 987 962 962 11,300
2021/05/26 996 996 980 980 12,400
2021/05/25 985 989 978 988 14,300
2021/05/24 977 985 973 985 10,900
2021/05/21 968 976 968 968 7,800
2021/05/20 960 969 960 963 8,000
2021/05/19 960 962 951 951 12,700
2021/05/18 961 962 957 961 7,700
2021/05/17 951 969 951 961 6,100
2021/05/14 950 959 948 948 9,100
2021/05/13 964 964 948 948 11,400
2021/05/12 960 975 960 963 7,200
2021/05/11 970 970 959 959 12,000
2021/05/10 967 975 965 971 6,700
2021/05/07 951 964 951 961 8,100
2021/05/06 953 957 950 950 8,000
2021/04/30 950 955 950 950 9,500
2021/04/28 955 960 950 950 7,100
2021/04/27 974 974 954 954 8,900
2021/04/26 982 982 960 963 10,300
2021/04/23 966 966 958 958 13,000
2021/04/22 969 969 961 961 8,700
2021/04/21 969 973 958 958 10,600
2021/04/20 983 983 969 969 6,600
2021/04/19 982 988 980 987 4,500
2021/04/16 977 982 977 981 4,300
2021/04/15 971 980 971 977 2,800
2021/04/14 975 980 973 973 3,800
2021/04/13 978 982 973 973 6,900
2021/04/12 979 979 971 979 3,600
2021/04/09 967 970 962 967 9,500
2021/04/08 971 973 960 960 14,700
2021/04/07 962 982 962 982 8,400
2021/04/06 986 988 962 962 13,800
2021/04/05 991 993 983 989 11,700
2021/04/02 990 994 989 991 3,900
2021/04/01 997 997 990 990 6,700
2021/03/31 991 1,010 991 997 9,100
2021/03/30 993 1,011 991 991 28,200
2021/03/29 1,010 1,033 1,009 1,033 42,900
2021/03/26 1,016 1,018 1,009 1,017 21,400
2021/03/25 1,012 1,020 1,005 1,020 15,600
2021/03/24 1,014 1,019 1,007 1,009 9,300
2021/03/23 1,016 1,019 1,010 1,014 9,200
2021/03/22 1,015 1,020 1,006 1,016 20,200
2021/03/19 1,004 1,020 1,004 1,020 20,900
2021/03/18 1,000 1,010 995 1,010 19,000
2021/03/17 998 999 991 999 10,300
2021/03/16 993 998 988 998 13,400
2021/03/15 984 994 975 993 16,200
2021/03/12 995 995 980 983 22,500
2021/03/11 994 994 987 994 12,300
2021/03/10 985 993 981 992 12,500
2021/03/09 971 985 964 985 19,900
2021/03/08 971 971 961 969 12,000
2021/03/05 951 966 943 965 20,600
2021/03/04 961 961 950 955 12,100
2021/03/03 957 961 950 961 11,800
2021/03/02 955 957 937 957 14,300
2021/03/01 942 956 935 955 15,800
2021/02/26 958 958 931 931 22,700
2021/02/25 954 955 941 946 21,600
2021/02/24 951 953 940 946 15,700
2021/02/22 947 955 945 951 11,700
2021/02/19 952 958 942 947 11,100
2021/02/18 966 969 950 950 24,300
2021/02/17 970 973 964 968 9,200
2021/02/16 972 972 963 970 14,400
2021/02/15 972 973 964 973 12,200
2021/02/12 975 976 969 969 8,300
2021/02/10 975 978 967 975 4,700
2021/02/09 969 979 962 979 7,000
2021/02/08 967 971 961 969 13,200
2021/02/05 967 967 957 961 7,000
2021/02/04 952 964 952 957 5,300
2021/02/03 962 966 952 952 9,500
2021/02/02 958 959 956 958 6,300
2021/02/01 960 972 957 958 16,100
2021/01/29 990 993 973 975 7,700
2021/01/28 985 995 976 995 14,900
2021/01/27 992 992 982 984 5,700
2021/01/26 992 992 981 992 11,700
2021/01/25 970 980 966 980 11,400
2021/01/22 969 978 968 969 6,800
2021/01/21 968 973 967 973 6,100
2021/01/20 965 967 959 963 4,000
2021/01/19 969 975 962 962 6,900
2021/01/18 971 974 969 969 3,600
2021/01/15 979 979 970 971 5,100
2021/01/14 980 984 975 984 9,400
2021/01/13 965 980 965 980 6,100
2021/01/12 976 981 962 965 10,000
2021/01/08 963 981 956 981 18,200
2021/01/07 965 970 958 963 13,200
2021/01/06 952 964 952 962 6,200
2021/01/05 960 966 954 954 6,900
2021/01/04 976 976 959 960 11,600

このページの先頭へ