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
2014/12/30 1,335 1,335 1,313 1,319 22,900
2014/12/29 1,343 1,347 1,330 1,342 54,700
2014/12/26 1,335 1,342 1,326 1,333 60,000
2014/12/25 1,330 1,337 1,321 1,331 58,200
2014/12/24 1,324 1,333 1,311 1,326 35,100
2014/12/22 1,315 1,326 1,289 1,309 41,000
2014/12/19 1,316 1,325 1,298 1,308 85,700
2014/12/18 1,340 1,340 1,291 1,302 123,800
2014/12/17 1,285 1,328 1,280 1,310 93,900
2014/12/16 1,351 1,361 1,286 1,298 141,900
2014/12/15 1,352 1,396 1,352 1,368 54,300
2014/12/12 1,377 1,398 1,376 1,380 89,000
2014/12/11 1,377 1,400 1,372 1,395 88,900
2014/12/10 1,390 1,430 1,370 1,422 135,200
2014/12/09 1,444 1,476 1,350 1,392 210,500
2014/12/08 1,421 1,445 1,400 1,443 256,200
2014/12/05 1,327 1,393 1,326 1,392 164,600
2014/12/04 1,350 1,350 1,334 1,340 62,300
2014/12/03 1,310 1,347 1,310 1,340 105,300
2014/12/02 1,320 1,329 1,292 1,320 117,900
2014/12/01 1,348 1,359 1,326 1,335 102,300
2014/11/28 1,305 1,344 1,305 1,339 128,900
2014/11/27 1,280 1,309 1,270 1,298 73,600
2014/11/26 1,260 1,295 1,260 1,289 133,700
2014/11/25 1,230 1,292 1,226 1,290 167,800
2014/11/21 1,210 1,228 1,201 1,214 73,800
2014/11/20 1,249 1,257 1,217 1,217 43,200
2014/11/19 1,218 1,255 1,210 1,247 67,600
2014/11/18 1,211 1,224 1,202 1,206 87,200
2014/11/17 1,229 1,230 1,210 1,211 44,500
2014/11/14 1,247 1,247 1,216 1,229 75,200
2014/11/13 1,228 1,257 1,225 1,229 90,400
2014/11/12 1,289 1,289 1,226 1,232 117,400
2014/11/11 1,276 1,286 1,268 1,285 40,700
2014/11/10 1,250 1,286 1,239 1,275 165,800
2014/11/07 1,248 1,248 1,207 1,227 47,300
2014/11/06 1,286 1,286 1,231 1,248 70,000
2014/11/05 1,198 1,269 1,192 1,256 91,300
2014/11/04 1,300 1,309 1,210 1,214 110,900
2014/10/31 1,176 1,253 1,166 1,244 124,400
2014/10/30 1,160 1,193 1,158 1,179 84,800
2014/10/29 1,140 1,159 1,133 1,159 43,100
2014/10/28 1,140 1,145 1,112 1,119 41,100
2014/10/27 1,130 1,148 1,130 1,140 32,200
2014/10/24 1,122 1,144 1,117 1,128 63,800
2014/10/23 1,147 1,152 1,102 1,110 102,300
2014/10/22 1,150 1,165 1,137 1,153 121,700
2014/10/21 1,195 1,215 1,173 1,174 76,100
2014/10/20 1,177 1,228 1,177 1,211 52,500
2014/10/17 1,165 1,184 1,153 1,153 62,100
2014/10/16 1,199 1,205 1,179 1,184 43,200
2014/10/15 1,194 1,222 1,194 1,219 39,200
2014/10/14 1,150 1,202 1,133 1,194 74,200
2014/10/10 1,200 1,201 1,151 1,170 75,000
2014/10/09 1,270 1,270 1,230 1,233 50,100
2014/10/08 1,278 1,278 1,250 1,256 65,900
2014/10/07 1,283 1,305 1,254 1,298 65,600
2014/10/06 1,273 1,296 1,267 1,291 39,700
2014/10/03 1,239 1,278 1,239 1,273 61,200
2014/10/02 1,277 1,277 1,236 1,236 79,200
2014/10/01 1,331 1,332 1,292 1,296 54,500
2014/09/30 1,270 1,329 1,247 1,323 177,200
2014/09/29 1,271 1,271 1,241 1,269 91,400
2014/09/26 1,260 1,281 1,243 1,249 101,000
2014/09/26 1 -> 2.00 分割
2014/09/25 2,558 2,560 2,515 2,521 88,300
2014/09/24 2,562 2,573 2,522 2,523 42,400
2014/09/22 2,554 2,587 2,554 2,561 21,800
2014/09/19 2,540 2,592 2,540 2,554 62,000
2014/09/18 2,560 2,589 2,538 2,556 39,600
2014/09/17 2,582 2,617 2,560 2,570 30,600
2014/09/16 2,620 2,633 2,574 2,580 37,800
2014/09/12 2,649 2,649 2,596 2,597 44,000
2014/09/11 2,673 2,679 2,594 2,599 21,300
2014/09/10 2,600 2,609 2,577 2,596 20,800
2014/09/09 2,635 2,635 2,541 2,557 45,400
2014/09/08 2,610 2,649 2,599 2,608 11,300
2014/09/05 2,705 2,705 2,583 2,595 81,700
2014/09/04 2,700 2,700 2,646 2,655 55,300
2014/09/03 2,720 2,730 2,684 2,698 38,400
2014/09/02 2,738 2,749 2,691 2,720 44,900
2014/09/01 2,729 2,738 2,715 2,729 8,700
2014/08/29 2,725 2,740 2,705 2,729 17,100
2014/08/28 2,730 2,750 2,711 2,733 23,700
2014/08/27 2,670 2,720 2,651 2,713 34,800
2014/08/26 2,660 2,683 2,636 2,647 19,600
2014/08/25 2,697 2,698 2,656 2,660 19,500
2014/08/22 2,710 2,715 2,640 2,654 37,400
2014/08/21 2,675 2,700 2,670 2,700 11,400
2014/08/20 2,700 2,717 2,663 2,675 13,700
2014/08/19 2,681 2,685 2,667 2,678 8,500
2014/08/18 2,675 2,699 2,661 2,681 12,100
2014/08/15 2,695 2,695 2,670 2,675 12,200
2014/08/14 2,679 2,704 2,679 2,695 32,000
2014/08/13 2,717 2,717 2,684 2,704 16,500
2014/08/12 2,700 2,721 2,682 2,701 27,600
2014/08/11 2,560 2,698 2,560 2,689 43,600
2014/08/08 2,600 2,612 2,527 2,538 31,700
2014/08/07 2,601 2,650 2,600 2,619 14,700
2014/08/06 2,630 2,635 2,603 2,606 17,600
2014/08/05 2,719 2,723 2,639 2,640 20,800
2014/08/04 2,700 2,700 2,680 2,680 15,800
2014/08/01 2,700 2,705 2,688 2,691 22,600
2014/07/31 2,718 2,741 2,706 2,708 26,600
2014/07/30 2,765 2,765 2,720 2,728 18,100
2014/07/29 2,764 2,764 2,736 2,743 27,000
2014/07/28 2,744 2,751 2,729 2,748 22,800
2014/07/25 2,726 2,743 2,726 2,739 13,600
2014/07/24 2,735 2,735 2,707 2,726 15,300
2014/07/23 2,722 2,743 2,703 2,707 24,600
2014/07/22 2,724 2,768 2,709 2,722 28,700
2014/07/18 2,715 2,735 2,705 2,724 31,200
2014/07/17 2,777 2,793 2,726 2,727 51,900
2014/07/16 2,829 2,840 2,781 2,783 37,300
2014/07/15 2,854 2,876 2,840 2,861 37,500
2014/07/14 2,840 2,863 2,823 2,854 81,100
2014/07/11 2,761 2,815 2,751 2,804 33,200
2014/07/10 2,797 2,844 2,794 2,803 84,700
2014/07/09 2,748 2,794 2,739 2,792 36,300
2014/07/08 2,768 2,796 2,709 2,771 48,000
2014/07/07 2,765 2,768 2,745 2,750 11,600
2014/07/04 2,774 2,785 2,756 2,765 27,000
2014/07/03 2,755 2,788 2,738 2,777 43,800
2014/07/02 2,759 2,772 2,731 2,744 27,200
2014/07/01 2,760 2,800 2,734 2,745 89,300
2014/06/30 2,765 2,828 2,752 2,789 42,400
2014/06/27 2,765 2,800 2,710 2,769 45,700
2014/06/26 2,762 2,811 2,758 2,796 34,400
2014/06/25 2,803 2,817 2,755 2,755 52,600
2014/06/24 2,810 2,844 2,781 2,803 94,100
2014/06/23 2,880 2,880 2,814 2,830 38,600
2014/06/20 2,866 2,880 2,851 2,861 53,600
2014/06/19 2,870 2,871 2,850 2,866 79,000
2014/06/18 2,905 2,907 2,865 2,880 67,500
2014/06/17 2,891 2,940 2,870 2,905 361,400
2014/06/16 2,890 2,912 2,885 2,892 103,900
2014/06/13 2,882 2,934 2,882 2,912 51,400
2014/06/12 2,888 2,940 2,871 2,920 61,100
2014/06/11 2,850 2,955 2,850 2,943 63,500
2014/06/10 2,900 2,955 2,882 2,890 226,600
2014/06/09 2,850 2,911 2,840 2,872 149,200
2014/06/06 2,928 3,005 2,870 2,881 70,700
2014/06/05 2,978 3,045 2,883 2,935 104,600
2014/06/04 2,805 2,982 2,771 2,946 140,300
2014/06/03 2,730 2,832 2,727 2,810 126,400
2014/06/02 2,734 2,769 2,696 2,756 265,500
2014/05/30 2,830 2,898 2,786 2,834 34,500
2014/05/29 2,761 2,803 2,756 2,786 16,300
2014/05/28 2,793 2,793 2,742 2,762 11,800
2014/05/27 2,719 2,798 2,719 2,772 20,500
2014/05/26 2,759 2,762 2,715 2,735 24,100
2014/05/23 2,755 2,755 2,712 2,737 26,000
2014/05/22 2,687 2,729 2,656 2,711 24,200
2014/05/21 2,658 2,674 2,575 2,638 25,800
2014/05/20 2,755 2,755 2,650 2,657 25,400
2014/05/19 2,808 2,865 2,710 2,714 24,400
2014/05/16 2,795 2,845 2,769 2,808 31,000
2014/05/15 2,972 3,045 2,852 2,862 50,600
2014/05/14 2,772 2,975 2,758 2,971 71,300
2014/05/13 2,748 2,799 2,660 2,741 42,700
2014/05/12 2,880 2,913 2,700 2,741 62,600
2014/05/09 2,820 2,978 2,820 2,963 29,600
2014/05/08 2,838 2,905 2,816 2,859 34,200
2014/05/07 2,891 2,920 2,822 2,826 31,700
2014/05/02 2,964 2,971 2,914 2,934 17,600
2014/05/01 2,935 2,962 2,891 2,941 18,300
2014/04/30 3,000 3,000 2,900 2,903 26,400
2014/04/28 2,935 2,980 2,910 2,971 21,800
2014/04/25 3,090 3,090 2,956 3,005 31,100
2014/04/24 3,090 3,130 3,045 3,065 28,100
2014/04/23 3,080 3,090 3,035 3,050 20,200
2014/04/22 3,070 3,070 2,993 3,030 32,600
2014/04/21 3,080 3,120 3,065 3,095 25,400
2014/04/18 3,055 3,055 2,983 3,035 17,200
2014/04/17 3,050 3,075 2,972 3,005 24,600
2014/04/16 3,065 3,075 2,976 3,015 39,000
2014/04/15 2,924 3,065 2,924 3,020 47,700
2014/04/14 2,976 2,976 2,900 2,902 58,800
2014/04/11 3,070 3,100 3,010 3,025 33,600
2014/04/10 3,160 3,210 3,125 3,140 28,100
2014/04/09 3,245 3,260 3,130 3,130 47,600
2014/04/08 3,290 3,345 3,255 3,270 48,200
2014/04/07 3,330 3,350 3,280 3,320 25,900
2014/04/04 3,320 3,410 3,300 3,405 37,700
2014/04/03 3,365 3,365 3,265 3,325 44,500
2014/04/02 3,385 3,385 3,290 3,300 42,700
2014/04/01 3,410 3,420 3,300 3,330 49,700
2014/03/31 3,400 3,400 3,290 3,380 50,600
2014/03/28 3,480 3,480 3,040 3,345 179,100
2014/03/27 3,300 3,500 3,290 3,485 68,200
2014/03/26 3,340 3,465 3,335 3,365 78,900
2014/03/25 3,345 3,445 3,240 3,270 100,900
2014/03/24 3,150 3,350 3,150 3,330 94,100
2014/03/20 3,095 3,215 3,090 3,195 102,800
2014/03/19 3,050 3,090 3,035 3,065 47,000
2014/03/18 2,900 3,025 2,900 3,005 60,500
2014/03/17 2,911 2,960 2,852 2,880 68,500
2014/03/14 2,913 3,040 2,901 2,911 110,200
2014/03/13 2,911 2,972 2,895 2,926 29,600
2014/03/12 2,980 2,994 2,895 2,910 59,900
2014/03/11 3,055 3,170 3,010 3,040 56,900
2014/03/10 3,050 3,055 2,997 3,000 14,200
2014/03/07 3,080 3,080 2,990 3,050 16,600
2014/03/06 2,972 3,090 2,957 3,060 22,800
2014/03/05 2,915 3,005 2,915 2,972 38,800
2014/03/04 2,858 2,927 2,826 2,914 45,600
2014/03/03 2,979 2,979 2,891 2,908 47,200
2014/02/28 3,015 3,015 2,980 2,998 25,900
2014/02/27 2,981 3,035 2,979 2,994 18,400
2014/02/26 2,946 3,050 2,929 3,025 25,200
2014/02/25 2,979 3,060 2,947 2,971 77,500
2014/02/24 3,080 3,080 2,960 2,978 53,100
2014/02/21 3,110 3,150 3,050 3,095 25,900
2014/02/20 3,180 3,180 3,060 3,080 16,900
2014/02/19 3,180 3,225 3,150 3,180 48,300
2014/02/18 3,085 3,185 3,045 3,155 59,800
2014/02/17 3,175 3,190 3,030 3,050 62,500
2014/02/14 3,185 3,190 3,060 3,175 69,600
2014/02/13 3,150 3,250 3,145 3,185 105,500
2014/02/12 3,080 3,145 3,060 3,100 71,600
2014/02/10 2,830 3,140 2,830 3,030 165,600
2014/02/07 2,799 2,800 2,761 2,794 24,700
2014/02/06 2,677 2,780 2,677 2,736 32,400
2014/02/05 2,762 2,810 2,674 2,713 104,100
2014/02/04 2,622 2,707 2,578 2,695 99,800
2014/02/03 2,650 2,765 2,646 2,723 47,300
2014/01/31 2,666 2,772 2,666 2,717 85,000
2014/01/30 2,749 2,756 2,602 2,611 63,900
2014/01/29 2,712 2,809 2,712 2,793 25,800
2014/01/28 2,760 2,839 2,738 2,743 28,400
2014/01/27 2,681 2,783 2,681 2,765 74,400
2014/01/24 2,791 2,865 2,780 2,789 35,200
2014/01/23 2,836 2,847 2,790 2,794 24,300
2014/01/22 2,875 2,920 2,839 2,871 21,300
2014/01/21 2,831 2,950 2,831 2,883 70,200
2014/01/20 2,926 2,946 2,793 2,808 47,300
2014/01/17 2,888 2,976 2,871 2,913 61,500
2014/01/16 2,838 2,938 2,838 2,915 60,000
2014/01/15 2,755 2,834 2,755 2,829 58,300
2014/01/14 2,730 2,779 2,730 2,746 39,200
2014/01/10 2,724 2,792 2,700 2,780 60,600
2014/01/09 2,710 2,739 2,704 2,724 53,400
2014/01/08 2,606 2,750 2,577 2,745 79,900
2014/01/07 2,585 2,607 2,550 2,570 54,200
2014/01/06 2,620 2,659 2,610 2,627 32,100

このページの先頭へ