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
2013/12/30 2,740 2,740 2,618 2,648 83,600
2013/12/27 2,600 2,766 2,600 2,764 140,300
2013/12/26 2,500 2,600 2,500 2,590 111,500
2013/12/25 2,410 2,505 2,410 2,488 115,400
2013/12/24 2,393 2,448 2,337 2,411 91,700
2013/12/20 2,320 2,424 2,309 2,406 114,600
2013/12/19 2,310 2,331 2,291 2,318 116,000
2013/12/18 2,361 2,417 2,290 2,300 354,900
2013/12/17 2,289 2,359 2,255 2,344 145,100
2013/12/16 2,167 2,305 2,143 2,262 140,000
2013/12/13 2,040 2,183 2,040 2,167 157,000
2013/12/12 2,007 2,063 2,000 2,053 41,000
2013/12/11 2,100 2,126 1,998 2,030 111,200
2013/12/10 2,099 2,139 2,099 2,128 26,900
2013/12/09 2,166 2,180 2,090 2,101 58,700
2013/12/06 2,125 2,196 2,125 2,166 21,300
2013/12/05 2,200 2,208 2,147 2,154 28,600
2013/12/04 2,245 2,245 2,199 2,204 18,700
2013/12/03 2,265 2,270 2,233 2,246 24,500
2013/12/02 2,208 2,255 2,170 2,231 26,300
2013/11/29 2,171 2,215 2,171 2,200 23,000
2013/11/28 2,212 2,234 2,177 2,188 48,900
2013/11/27 2,217 2,234 2,204 2,231 38,400
2013/11/26 2,200 2,256 2,190 2,250 40,100
2013/11/25 2,234 2,265 2,188 2,201 43,900
2013/11/22 2,334 2,334 2,211 2,233 102,100
2013/11/21 2,345 2,345 2,277 2,327 26,500
2013/11/20 2,298 2,340 2,296 2,315 39,800
2013/11/19 2,242 2,299 2,234 2,285 49,800
2013/11/18 2,214 2,244 2,185 2,242 42,100
2013/11/15 2,161 2,232 2,148 2,214 85,800
2013/11/14 2,174 2,187 2,132 2,161 28,300
2013/11/13 2,196 2,196 2,149 2,153 39,500
2013/11/12 2,280 2,280 2,173 2,185 148,200
2013/11/11 2,149 2,390 2,033 2,308 357,200
2013/11/08 2,237 2,244 2,177 2,189 76,200
2013/11/07 2,125 2,244 2,110 2,228 73,600
2013/11/06 2,126 2,169 2,094 2,144 90,500
2013/11/05 2,196 2,206 2,140 2,158 98,300
2013/11/01 2,302 2,302 2,135 2,196 107,100
2013/10/31 2,315 2,381 2,298 2,308 65,900
2013/10/30 2,329 2,389 2,308 2,313 93,700
2013/10/29 2,237 2,317 2,235 2,293 92,100
2013/10/28 2,224 2,284 2,200 2,238 76,100
2013/10/25 2,237 2,287 2,177 2,200 121,900
2013/10/24 2,200 2,298 2,200 2,287 67,200
2013/10/23 2,253 2,279 2,200 2,202 21,500
2013/10/22 2,188 2,263 2,182 2,253 55,000
2013/10/21 2,172 2,231 2,162 2,188 65,700
2013/10/18 2,181 2,300 2,121 2,202 128,600
2013/10/17 2,210 2,244 2,154 2,182 71,500
2013/10/16 2,170 2,175 2,140 2,155 33,700
2013/10/15 2,130 2,223 2,130 2,170 82,500
2013/10/11 2,143 2,158 2,115 2,130 42,400
2013/10/10 2,140 2,140 2,055 2,093 37,700
2013/10/09 2,065 2,114 2,020 2,112 36,800
2013/10/08 2,140 2,140 2,044 2,079 54,500
2013/10/07 2,158 2,176 2,124 2,139 86,800
2013/10/04 2,102 2,221 2,084 2,152 130,100
2013/10/03 2,068 2,106 2,064 2,089 63,500
2013/10/02 2,088 2,180 2,060 2,104 98,600
2013/10/01 1,987 2,100 1,976 2,060 126,000
2013/09/30 1,895 2,000 1,895 1,987 50,300
2013/09/27 1,998 1,999 1,920 1,935 88,700
2013/09/26 1,885 2,004 1,885 1,998 79,400
2013/09/25 1,908 1,928 1,885 1,897 36,600
2013/09/24 1,901 1,911 1,860 1,908 64,500
2013/09/20 1,802 1,918 1,802 1,916 101,900
2013/09/19 1,795 1,815 1,778 1,800 67,200
2013/09/18 1,772 1,815 1,772 1,788 15,400
2013/09/17 1,802 1,804 1,765 1,767 35,300
2013/09/13 1,820 1,821 1,791 1,802 49,800
2013/09/12 1,832 1,835 1,791 1,821 17,000
2013/09/11 1,830 1,847 1,823 1,832 20,200
2013/09/10 1,850 1,851 1,814 1,824 30,200
2013/09/09 1,825 1,850 1,800 1,847 31,700
2013/09/06 1,789 1,789 1,745 1,759 47,300
2013/09/05 1,800 1,802 1,769 1,778 16,700
2013/09/04 1,790 1,819 1,754 1,816 47,700
2013/09/03 1,777 1,830 1,770 1,825 37,900
2013/09/02 1,750 1,774 1,720 1,752 42,800
2013/08/30 1,755 1,794 1,755 1,767 38,600
2013/08/29 1,722 1,782 1,702 1,773 84,400
2013/08/28 1,785 1,785 1,699 1,719 113,500
2013/08/27 1,828 1,834 1,787 1,818 62,500
2013/08/26 1,884 1,897 1,830 1,850 36,800
2013/08/23 1,925 1,925 1,875 1,877 32,200
2013/08/22 1,922 1,932 1,863 1,902 26,700
2013/08/21 1,925 1,947 1,897 1,922 17,600
2013/08/20 1,968 1,973 1,929 1,929 27,200
2013/08/19 1,984 1,990 1,944 1,968 25,900
2013/08/16 1,940 2,038 1,934 1,984 62,000
2013/08/15 1,969 1,992 1,940 1,943 51,800
2013/08/14 1,958 2,045 1,958 2,036 87,100
2013/08/13 1,943 1,989 1,943 1,976 69,200
2013/08/12 1,985 1,994 1,914 1,924 84,000
2013/08/09 2,220 2,220 1,954 1,984 219,600
2013/08/08 2,374 2,473 2,294 2,312 48,600
2013/08/07 2,410 2,426 2,360 2,360 47,600
2013/08/06 2,500 2,500 2,435 2,460 35,600
2013/08/05 2,520 2,548 2,493 2,508 31,900
2013/08/02 2,473 2,501 2,442 2,501 32,600
2013/08/01 2,509 2,510 2,430 2,473 41,200
2013/07/31 2,645 2,645 2,515 2,534 68,700
2013/07/30 2,482 2,650 2,482 2,616 88,300
2013/07/29 2,448 2,570 2,433 2,511 72,600
2013/07/26 2,519 2,519 2,450 2,487 47,600
2013/07/25 2,497 2,560 2,475 2,519 32,600
2013/07/24 2,507 2,510 2,420 2,510 80,600
2013/07/23 2,520 2,610 2,497 2,556 92,400
2013/07/22 2,448 2,545 2,419 2,529 56,500
2013/07/19 2,461 2,478 2,385 2,420 36,500
2013/07/18 2,450 2,542 2,411 2,443 103,500
2013/07/17 2,363 2,480 2,360 2,449 121,400
2013/07/16 2,301 2,444 2,284 2,384 161,800
2013/07/12 2,431 2,650 2,400 2,501 205,900
2013/07/11 2,400 2,429 2,330 2,381 156,600
2013/07/10 2,239 2,532 2,232 2,442 257,100
2013/07/09 2,048 2,217 2,048 2,198 90,100
2013/07/08 2,102 2,104 2,043 2,053 26,800
2013/07/05 2,118 2,119 2,060 2,082 21,500
2013/07/04 2,060 2,120 2,058 2,100 58,100
2013/07/03 2,074 2,074 2,052 2,060 14,700
2013/07/02 2,017 2,079 2,000 2,074 50,900
2013/07/01 1,960 2,020 1,935 2,017 59,000
2013/06/28 1,930 1,973 1,923 1,960 53,800
2013/06/27 1,894 1,915 1,877 1,890 11,800
2013/06/26 1,970 1,970 1,879 1,892 15,900
2013/06/25 1,965 1,999 1,900 1,940 78,600
2013/06/24 1,998 2,031 1,985 2,014 58,500
2013/06/21 1,895 1,986 1,860 1,977 77,200
2013/06/20 1,937 1,940 1,900 1,935 25,100
2013/06/19 1,926 1,940 1,892 1,915 27,000
2013/06/18 1,900 1,930 1,860 1,925 21,500
2013/06/17 1,830 1,920 1,790 1,911 35,800
2013/06/14 1,820 1,848 1,776 1,837 53,600
2013/06/13 1,801 1,848 1,763 1,801 26,200
2013/06/12 1,800 1,850 1,748 1,833 32,000
2013/06/11 1,795 1,837 1,790 1,814 18,900
2013/06/10 1,836 1,836 1,788 1,794 23,200
2013/06/07 1,732 1,751 1,650 1,720 57,100
2013/06/06 1,820 1,828 1,721 1,731 56,600
2013/06/05 1,845 1,947 1,833 1,895 87,000
2013/06/04 1,800 1,832 1,778 1,819 38,500
2013/06/03 1,869 1,910 1,821 1,827 37,100
2013/05/31 1,882 1,917 1,851 1,873 18,800
2013/05/30 1,935 1,935 1,851 1,876 41,400
2013/05/29 1,922 2,020 1,920 1,994 91,000
2013/05/28 1,808 1,930 1,808 1,925 71,000
2013/05/27 1,855 1,855 1,782 1,804 38,700
2013/05/24 1,844 1,920 1,826 1,897 77,400
2013/05/23 1,915 1,938 1,810 1,826 72,100
2013/05/22 1,958 1,968 1,912 1,919 28,700
2013/05/21 1,993 2,017 1,957 1,957 58,300
2013/05/20 1,910 1,961 1,881 1,953 54,600
2013/05/17 1,807 1,888 1,807 1,874 38,200
2013/05/16 1,860 1,872 1,782 1,829 49,700
2013/05/15 1,917 1,926 1,867 1,878 46,700
2013/05/14 1,891 1,923 1,876 1,917 45,300
2013/05/13 1,851 1,968 1,801 1,905 127,900
2013/05/10 2,031 2,046 1,985 2,021 79,000
2013/05/09 2,039 2,039 1,981 1,991 38,900
2013/05/08 2,054 2,060 1,959 1,999 142,800
2013/05/07 1,978 2,091 1,973 2,082 152,900
2013/05/02 1,907 1,975 1,882 1,938 107,300
2013/05/01 1,870 1,920 1,855 1,907 39,700
2013/04/30 1,844 1,866 1,832 1,851 26,100
2013/04/26 1,896 1,896 1,831 1,845 33,600
2013/04/25 1,840 1,899 1,840 1,896 35,700
2013/04/24 1,823 1,849 1,817 1,838 23,800
2013/04/23 1,800 1,843 1,771 1,823 64,100
2013/04/22 1,811 1,843 1,791 1,805 98,000
2013/04/19 1,812 1,819 1,757 1,785 89,500
2013/04/18 1,870 1,883 1,822 1,822 37,600
2013/04/17 1,858 1,899 1,858 1,885 47,100
2013/04/16 1,850 1,873 1,820 1,857 68,500
2013/04/15 1,899 1,900 1,855 1,883 44,300
2013/04/12 1,870 1,910 1,850 1,902 56,100
2013/04/11 1,870 1,907 1,863 1,903 31,400
2013/04/10 1,840 1,887 1,840 1,863 37,100
2013/04/09 1,900 1,920 1,874 1,880 90,600
2013/04/08 1,875 1,919 1,857 1,888 63,400
2013/04/05 1,870 1,889 1,832 1,858 53,900
2013/04/04 1,780 1,851 1,742 1,845 45,100
2013/04/03 1,733 1,817 1,733 1,791 27,400
2013/04/02 1,720 1,720 1,663 1,705 42,800
2013/04/01 1,840 1,840 1,735 1,735 45,500
2013/03/29 1,885 1,886 1,840 1,840 27,800
2013/03/28 1,920 1,920 1,860 1,886 28,000
2013/03/27 1,890 1,940 1,886 1,931 44,700
2013/03/26 1,850 1,929 1,837 1,915 105,500
2013/03/25 1,862 1,884 1,840 1,842 33,400
2013/03/22 1,880 1,899 1,835 1,837 42,700
2013/03/21 1,810 1,890 1,788 1,880 86,200
2013/03/19 1,751 1,808 1,751 1,788 43,600
2013/03/18 1,771 1,773 1,738 1,761 16,700
2013/03/15 1,786 1,791 1,761 1,771 24,500
2013/03/14 1,775 1,785 1,751 1,785 51,300
2013/03/13 1,750 1,780 1,738 1,768 57,300
2013/03/12 1,750 1,757 1,700 1,734 71,000
2013/03/11 1,667 1,745 1,667 1,740 78,700
2013/03/08 1,651 1,672 1,651 1,665 41,700
2013/03/07 1,654 1,675 1,620 1,651 22,800
2013/03/06 1,664 1,671 1,640 1,667 21,600
2013/03/05 1,680 1,685 1,650 1,654 32,100
2013/03/04 1,689 1,689 1,663 1,663 21,800
2013/03/01 1,680 1,685 1,657 1,676 16,300
2013/02/28 1,655 1,688 1,647 1,657 43,900
2013/02/27 1,642 1,648 1,620 1,620 15,600
2013/02/26 1,651 1,663 1,630 1,657 20,400
2013/02/25 1,659 1,676 1,651 1,652 19,100
2013/02/22 1,646 1,653 1,628 1,641 32,700
2013/02/21 1,673 1,678 1,646 1,660 16,400
2013/02/20 1,680 1,695 1,671 1,673 17,900
2013/02/19 1,700 1,703 1,663 1,681 41,700
2013/02/18 1,629 1,684 1,629 1,675 39,900
2013/02/15 1,640 1,648 1,608 1,646 38,300
2013/02/14 1,642 1,656 1,636 1,640 17,400
2013/02/13 1,608 1,640 1,606 1,632 33,000
2013/02/12 1,663 1,673 1,612 1,613 61,500
2013/02/08 1,717 1,717 1,654 1,661 32,600
2013/02/07 1,707 1,725 1,701 1,717 30,400
2013/02/06 1,700 1,715 1,680 1,700 36,400
2013/02/05 1,689 1,692 1,668 1,668 27,500
2013/02/04 1,718 1,734 1,688 1,720 64,900
2013/02/01 1,760 1,760 1,710 1,714 40,000
2013/01/31 1,773 1,773 1,737 1,769 26,600
2013/01/30 1,776 1,780 1,757 1,773 41,000
2013/01/29 1,754 1,779 1,749 1,757 48,400
2013/01/28 1,801 1,810 1,730 1,740 87,500
2013/01/25 1,702 1,800 1,702 1,798 118,000
2013/01/24 1,603 1,666 1,599 1,662 86,100
2013/01/23 1,582 1,617 1,582 1,609 45,900
2013/01/22 1,600 1,609 1,564 1,600 48,400
2013/01/21 1,621 1,625 1,592 1,600 45,000
2013/01/18 1,532 1,600 1,530 1,595 100,800
2013/01/17 1,454 1,486 1,448 1,483 39,000
2013/01/16 1,472 1,472 1,448 1,462 21,900
2013/01/15 1,452 1,480 1,447 1,473 46,100
2013/01/11 1,460 1,465 1,443 1,451 19,100
2013/01/10 1,422 1,460 1,422 1,446 26,400
2013/01/09 1,384 1,426 1,382 1,424 26,400
2013/01/08 1,408 1,409 1,379 1,387 20,400
2013/01/07 1,393 1,427 1,393 1,405 30,000
2013/01/04 1,371 1,389 1,368 1,383 22,900

このページの先頭へ