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

帝国電機製作所(6333)の株価時系列情報

帝国電機製作所(6333)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
2024/04/15 2,494 2,499 2,470 2,485 20,900
2024/04/12 2,513 2,513 2,480 2,495 25,700
2024/04/11 2,472 2,511 2,472 2,496 26,700
2024/04/10 2,464 2,518 2,464 2,504 39,200
2024/04/09 2,451 2,464 2,442 2,460 23,600
2024/04/08 2,471 2,475 2,429 2,444 51,900
2024/04/05 2,450 2,459 2,426 2,453 30,900
2024/04/04 2,492 2,504 2,455 2,471 75,700
2024/04/03 2,465 2,495 2,460 2,473 32,800
2024/04/02 2,542 2,542 2,471 2,481 50,100
2024/04/01 2,555 2,571 2,513 2,522 33,900
2024/03/29 2,541 2,563 2,539 2,555 28,800
2024/03/28 2,545 2,567 2,520 2,527 122,500
2024/03/27 2,605 2,615 2,588 2,593 134,800
2024/03/26 2,589 2,606 2,572 2,603 59,800
2024/03/25 2,618 2,623 2,580 2,580 106,500
2024/03/22 2,645 2,653 2,617 2,634 60,700
2024/03/21 2,637 2,643 2,599 2,622 84,600
2024/03/19 2,593 2,605 2,572 2,596 50,100
2024/03/18 2,587 2,600 2,564 2,593 28,400
2024/03/15 2,559 2,590 2,552 2,579 44,700
2024/03/14 2,530 2,561 2,523 2,550 42,500
2024/03/13 2,585 2,585 2,523 2,541 57,900
2024/03/12 2,531 2,577 2,495 2,570 61,700
2024/03/11 2,547 2,570 2,503 2,526 71,600
2024/03/08 2,545 2,590 2,545 2,563 87,900
2024/03/07 2,606 2,626 2,552 2,585 116,200
2024/03/06 2,650 2,659 2,621 2,634 96,300
2024/03/05 2,671 2,694 2,634 2,686 89,100
2024/03/04 2,729 2,731 2,628 2,681 127,300
2024/03/01 2,711 2,728 2,677 2,679 43,500
2024/02/29 2,682 2,711 2,666 2,703 32,500
2024/02/28 2,689 2,702 2,677 2,682 33,500
2024/02/27 2,702 2,710 2,671 2,674 57,700
2024/02/26 2,772 2,780 2,695 2,707 69,700
2024/02/22 2,734 2,757 2,720 2,745 53,900
2024/02/21 2,719 2,756 2,719 2,733 28,000
2024/02/20 2,717 2,769 2,704 2,747 45,400
2024/02/19 2,695 2,712 2,679 2,704 35,300
2024/02/16 2,673 2,707 2,639 2,695 72,300
2024/02/15 2,751 2,772 2,672 2,679 67,200
2024/02/14 2,790 2,791 2,708 2,753 53,100
2024/02/13 2,765 2,796 2,650 2,796 106,500
2024/02/09 2,865 2,912 2,848 2,865 52,900
2024/02/08 2,866 2,888 2,830 2,865 35,600
2024/02/07 2,858 2,907 2,851 2,886 30,700
2024/02/06 2,934 2,934 2,855 2,858 32,300
2024/02/05 2,902 2,923 2,876 2,916 51,400
2024/02/02 2,913 2,913 2,876 2,893 28,200
2024/02/01 2,925 2,930 2,907 2,913 22,400
2024/01/31 2,935 2,956 2,929 2,956 18,300
2024/01/30 2,997 2,997 2,929 2,942 31,100
2024/01/29 3,010 3,025 2,975 2,978 29,600
2024/01/26 3,075 3,090 3,005 3,005 43,600
2024/01/25 3,115 3,170 3,115 3,145 71,300
2024/01/24 3,100 3,140 3,080 3,115 35,800
2024/01/23 3,100 3,140 3,075 3,100 30,600
2024/01/22 3,115 3,155 3,075 3,080 29,000
2024/01/19 3,045 3,155 3,030 3,095 100,100
2024/01/18 2,987 3,025 2,987 3,000 23,800
2024/01/17 2,996 3,065 2,987 2,987 42,000
2024/01/16 3,055 3,060 2,982 2,987 34,800
2024/01/15 3,005 3,075 3,005 3,055 32,200
2024/01/12 3,070 3,085 2,970 3,005 53,100
2024/01/11 3,075 3,105 3,065 3,065 33,800
2024/01/10 3,065 3,095 3,060 3,070 27,200
2024/01/09 3,075 3,100 3,040 3,065 44,600
2024/01/05 3,020 3,045 3,000 3,030 30,300
2024/01/04 2,975 3,035 2,948 3,020 27,000
2023/12/29 2,925 2,974 2,921 2,947 27,500
2023/12/28 2,894 2,926 2,892 2,920 21,500
2023/12/27 2,916 2,945 2,909 2,922 24,100
2023/12/26 2,918 2,918 2,850 2,889 38,100
2023/12/25 3,005 3,010 2,880 2,913 44,800
2023/12/22 2,980 3,040 2,980 3,005 44,200
2023/12/21 2,993 3,010 2,970 2,973 45,100
2023/12/20 3,005 3,100 3,005 3,045 56,100
2023/12/19 2,907 2,990 2,906 2,990 47,400
2023/12/18 2,939 2,939 2,857 2,904 61,600
2023/12/15 2,906 2,988 2,901 2,979 105,600
2023/12/14 2,926 2,940 2,878 2,906 47,800
2023/12/13 2,875 2,921 2,868 2,893 66,200
2023/12/12 2,927 2,949 2,871 2,875 101,600
2023/12/11 2,891 2,965 2,891 2,927 51,100
2023/12/08 2,951 2,976 2,856 2,856 79,800
2023/12/07 2,967 3,005 2,954 2,980 48,100
2023/12/06 2,947 3,010 2,918 2,992 62,600
2023/12/05 3,020 3,035 2,950 2,950 56,800
2023/12/04 3,030 3,050 2,969 3,025 56,500
2023/12/01 3,020 3,060 3,005 3,030 85,700
2023/11/30 3,015 3,095 2,999 3,015 70,600
2023/11/29 3,055 3,110 3,030 3,060 67,600
2023/11/28 2,876 3,065 2,862 3,030 149,300
2023/11/27 2,883 2,927 2,870 2,880 31,700
2023/11/24 2,860 2,940 2,860 2,867 46,300
2023/11/22 2,818 2,866 2,800 2,838 44,600
2023/11/21 2,749 2,825 2,749 2,818 62,400
2023/11/20 2,713 2,786 2,706 2,734 46,100
2023/11/17 2,653 2,734 2,653 2,730 30,100
2023/11/16 2,711 2,711 2,648 2,668 39,400
2023/11/15 2,734 2,744 2,685 2,712 62,000
2023/11/14 2,745 2,746 2,698 2,734 73,500
2023/11/13 2,599 2,762 2,599 2,745 245,800
2023/11/10 2,477 2,500 2,438 2,499 61,400
2023/11/09 2,420 2,453 2,405 2,453 37,500
2023/11/08 2,492 2,492 2,420 2,433 37,900
2023/11/07 2,496 2,513 2,456 2,472 17,600
2023/11/06 2,449 2,501 2,449 2,496 55,700
2023/11/02 2,424 2,447 2,410 2,415 28,800
2023/11/01 2,438 2,449 2,407 2,424 26,200
2023/10/31 2,392 2,400 2,356 2,400 26,400
2023/10/30 2,422 2,422 2,356 2,382 24,500
2023/10/27 2,385 2,422 2,376 2,422 22,400
2023/10/26 2,377 2,393 2,340 2,348 21,500
2023/10/25 2,382 2,396 2,370 2,370 20,000
2023/10/24 2,393 2,410 2,318 2,382 45,600
2023/10/23 2,461 2,461 2,394 2,394 50,100
2023/10/20 2,465 2,465 2,433 2,446 18,300
2023/10/19 2,487 2,487 2,455 2,468 24,400
2023/10/18 2,505 2,545 2,496 2,513 23,100
2023/10/17 2,467 2,509 2,467 2,479 16,200
2023/10/16 2,485 2,491 2,454 2,467 23,200
2023/10/13 2,511 2,538 2,497 2,507 19,400
2023/10/12 2,529 2,549 2,517 2,549 24,500
2023/10/11 2,523 2,523 2,486 2,506 25,300
2023/10/10 2,525 2,550 2,516 2,542 27,700
2023/10/06 2,481 2,496 2,460 2,475 20,500
2023/10/05 2,415 2,460 2,415 2,459 28,700
2023/10/04 2,440 2,458 2,403 2,413 38,200
2023/10/03 2,532 2,532 2,471 2,482 26,000
2023/10/02 2,550 2,582 2,511 2,518 30,400
2023/09/29 2,577 2,588 2,518 2,528 21,200
2023/09/28 2,600 2,614 2,563 2,577 38,400
2023/09/27 2,601 2,646 2,566 2,645 48,800
2023/09/26 2,646 2,646 2,608 2,618 31,900
2023/09/25 2,628 2,642 2,619 2,640 28,900
2023/09/22 2,600 2,621 2,573 2,606 50,900
2023/09/21 2,628 2,652 2,612 2,615 22,500
2023/09/20 2,681 2,681 2,628 2,628 47,900
2023/09/19 2,679 2,700 2,671 2,700 26,700
2023/09/15 2,647 2,692 2,647 2,679 51,700
2023/09/14 2,625 2,655 2,617 2,643 21,800
2023/09/13 2,641 2,650 2,618 2,623 20,700
2023/09/12 2,666 2,699 2,650 2,666 16,600
2023/09/11 2,622 2,662 2,617 2,662 60,400
2023/09/08 2,610 2,640 2,598 2,598 45,100
2023/09/07 2,701 2,726 2,658 2,660 37,300
2023/09/06 2,687 2,736 2,687 2,711 45,500
2023/09/05 2,640 2,688 2,624 2,681 51,200
2023/09/04 2,583 2,647 2,581 2,641 47,700
2023/09/01 2,552 2,580 2,551 2,570 21,600
2023/08/31 2,521 2,557 2,520 2,537 27,000
2023/08/30 2,527 2,538 2,513 2,521 30,500
2023/08/29 2,492 2,530 2,474 2,526 52,700
2023/08/28 2,433 2,478 2,405 2,478 61,000
2023/08/25 2,409 2,418 2,397 2,413 51,100
2023/08/24 2,422 2,456 2,419 2,438 38,000
2023/08/23 2,381 2,418 2,363 2,416 34,800
2023/08/22 2,421 2,421 2,379 2,395 40,800
2023/08/21 2,445 2,461 2,406 2,411 52,000
2023/08/18 2,455 2,464 2,420 2,451 38,400
2023/08/17 2,514 2,514 2,427 2,466 53,700
2023/08/16 2,541 2,553 2,514 2,514 35,500
2023/08/15 2,584 2,613 2,558 2,560 30,500
2023/08/14 2,654 2,654 2,528 2,540 86,400
2023/08/10 2,606 2,664 2,597 2,661 40,100
2023/08/09 2,582 2,618 2,564 2,606 23,400
2023/08/08 2,583 2,628 2,583 2,607 24,800
2023/08/07 2,591 2,591 2,560 2,582 16,400
2023/08/04 2,580 2,600 2,568 2,591 21,200
2023/08/03 2,614 2,622 2,585 2,589 38,400
2023/08/02 2,630 2,657 2,619 2,640 52,300
2023/08/01 2,644 2,683 2,644 2,670 24,900
2023/07/31 2,664 2,672 2,638 2,643 63,000
2023/07/28 2,641 2,660 2,620 2,637 58,300
2023/07/27 2,668 2,679 2,648 2,672 18,700
2023/07/26 2,686 2,686 2,646 2,668 21,600
2023/07/25 2,648 2,679 2,639 2,664 25,800
2023/07/24 2,668 2,668 2,622 2,648 27,600
2023/07/21 2,652 2,661 2,624 2,624 23,100
2023/07/20 2,680 2,697 2,671 2,674 30,800
2023/07/19 2,645 2,661 2,627 2,661 31,500
2023/07/18 2,576 2,621 2,576 2,621 29,100
2023/07/14 2,613 2,613 2,568 2,574 32,000
2023/07/13 2,570 2,597 2,553 2,585 31,900
2023/07/12 2,628 2,628 2,570 2,570 30,700
2023/07/11 2,613 2,634 2,605 2,610 32,500
2023/07/10 2,633 2,640 2,594 2,607 34,800
2023/07/07 2,605 2,624 2,577 2,594 61,400
2023/07/06 2,682 2,698 2,637 2,650 45,700
2023/07/05 2,721 2,724 2,681 2,711 36,200
2023/07/04 2,730 2,754 2,710 2,730 42,800
2023/07/03 2,737 2,777 2,737 2,767 37,300
2023/06/30 2,737 2,753 2,681 2,716 60,600
2023/06/29 2,703 2,763 2,676 2,745 108,600
2023/06/28 2,624 2,671 2,610 2,671 78,500
2023/06/27 2,600 2,622 2,560 2,605 60,000
2023/06/26 2,530 2,620 2,490 2,617 128,100
2023/06/23 2,490 2,507 2,460 2,476 35,100
2023/06/22 2,513 2,522 2,493 2,503 25,800

このページの先頭へ