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
2015/12/30 952 965 947 962 69,000
2015/12/29 936 955 935 955 81,700
2015/12/28 920 939 916 933 81,500
2015/12/25 908 910 886 891 82,100
2015/12/24 907 930 905 907 141,700
2015/12/22 898 920 893 907 91,500
2015/12/21 900 917 886 894 97,200
2015/12/18 926 930 905 906 114,300
2015/12/17 901 940 899 931 255,800
2015/12/16 862 897 862 896 207,200
2015/12/15 855 879 852 862 104,400
2015/12/14 851 856 845 855 74,600
2015/12/11 850 872 850 866 115,900
2015/12/10 848 858 848 850 67,400
2015/12/09 851 856 848 849 93,300
2015/12/08 860 863 852 861 64,700
2015/12/07 855 863 854 858 47,500
2015/12/04 851 862 850 854 50,100
2015/12/03 854 859 852 856 54,600
2015/12/02 838 856 838 854 101,000
2015/12/01 830 840 830 833 95,200
2015/11/30 811 835 811 825 79,500
2015/11/27 840 843 810 810 153,200
2015/11/26 850 852 838 843 115,600
2015/11/25 863 863 846 850 107,100
2015/11/24 864 870 860 866 144,100
2015/11/20 876 892 863 868 110,500
2015/11/19 880 880 870 872 53,800
2015/11/18 880 888 869 870 48,900
2015/11/17 874 878 867 878 38,000
2015/11/16 859 865 847 863 40,300
2015/11/13 874 875 860 868 39,900
2015/11/12 890 890 867 874 87,100
2015/11/11 878 885 871 880 49,400
2015/11/10 878 889 868 884 53,900
2015/11/09 835 887 835 885 162,000
2015/11/06 840 840 826 834 32,900
2015/11/05 838 843 828 834 23,000
2015/11/04 831 843 831 834 29,000
2015/11/02 829 840 827 828 33,200
2015/10/30 837 846 825 834 78,600
2015/10/29 832 844 832 840 93,000
2015/10/28 846 852 832 833 48,800
2015/10/27 856 864 845 845 34,800
2015/10/26 875 875 857 858 42,100
2015/10/23 875 878 858 860 42,300
2015/10/22 861 873 858 861 33,500
2015/10/21 843 861 843 860 41,700
2015/10/20 851 851 840 843 23,000
2015/10/19 856 856 832 844 64,100
2015/10/16 864 866 855 856 34,900
2015/10/15 846 865 845 859 35,000
2015/10/14 861 861 843 846 42,900
2015/10/13 874 881 856 861 51,500
2015/10/09 878 882 862 874 57,200
2015/10/08 888 891 861 865 92,300
2015/10/07 842 897 842 897 134,300
2015/10/06 826 852 825 842 85,200
2015/10/05 809 823 807 813 49,600
2015/10/02 810 824 790 809 59,700
2015/10/01 790 830 780 820 142,900
2015/09/30 761 794 761 790 77,700
2015/09/29 767 769 750 761 88,300
2015/09/28 767 774 745 768 84,000
2015/09/25 748 766 745 766 63,800
2015/09/24 770 774 744 748 116,700
2015/09/18 785 787 770 780 72,400
2015/09/17 804 816 794 794 91,600
2015/09/16 783 801 781 796 73,300
2015/09/15 777 787 776 780 49,200
2015/09/14 780 787 771 777 52,200
2015/09/11 769 783 766 780 103,900
2015/09/10 755 756 733 754 68,000
2015/09/09 750 767 746 762 93,000
2015/09/08 727 749 727 736 66,500
2015/09/07 718 735 711 731 62,400
2015/09/04 749 751 719 724 120,000
2015/09/03 741 760 740 746 115,000
2015/09/02 740 747 725 730 155,900
2015/09/01 770 781 741 744 218,800
2015/08/31 783 785 768 774 204,300
2015/08/28 768 786 768 777 257,700
2015/08/27 776 785 759 760 256,900
2015/08/26 777 777 758 766 274,100
2015/08/25 805 826 772 772 278,400
2015/08/24 818 859 817 827 197,100
2015/08/21 893 899 860 863 179,700
2015/08/20 919 923 901 904 126,400
2015/08/19 933 939 922 923 52,600
2015/08/18 940 945 936 939 33,500
2015/08/17 937 938 926 934 38,400
2015/08/14 930 936 923 930 36,800
2015/08/13 923 937 923 932 57,100
2015/08/12 921 934 916 923 77,000
2015/08/11 919 929 917 921 54,500
2015/08/10 910 941 910 917 180,500
2015/08/07 922 949 922 944 90,700
2015/08/06 915 937 915 935 73,300
2015/08/05 912 926 910 916 65,200
2015/08/04 912 919 910 915 68,500
2015/08/03 926 926 911 914 118,900
2015/07/31 940 942 920 926 199,500
2015/07/30 950 953 939 941 86,400
2015/07/29 961 962 945 949 42,400
2015/07/28 950 959 942 952 44,300
2015/07/27 965 965 950 954 65,000
2015/07/24 977 977 962 966 67,300
2015/07/23 977 983 975 977 38,000
2015/07/22 985 985 973 977 55,800
2015/07/21 1,007 1,007 988 990 44,300
2015/07/17 1,005 1,005 995 1,000 37,100
2015/07/16 1,024 1,024 1,002 1,007 46,300
2015/07/15 1,018 1,022 1,013 1,022 51,800
2015/07/14 989 1,018 989 1,013 53,000
2015/07/13 983 995 981 985 41,100
2015/07/10 994 994 975 980 65,400
2015/07/09 1,000 1,002 951 995 143,300
2015/07/08 1,022 1,026 1,002 1,002 86,700
2015/07/07 1,030 1,032 1,021 1,022 41,400
2015/07/06 1,031 1,032 1,021 1,021 58,400
2015/07/03 1,051 1,051 1,036 1,036 33,400
2015/07/02 1,057 1,060 1,043 1,045 32,300
2015/07/01 1,057 1,061 1,044 1,046 58,000
2015/06/30 1,047 1,062 1,043 1,061 68,500
2015/06/29 1,040 1,068 1,032 1,047 128,100
2015/06/26 1,062 1,063 1,050 1,055 65,200
2015/06/25 1,065 1,070 1,060 1,066 52,800
2015/06/24 1,069 1,072 1,063 1,068 89,100
2015/06/23 1,070 1,070 1,054 1,066 85,300
2015/06/22 1,047 1,067 1,045 1,067 99,200
2015/06/19 1,033 1,043 1,031 1,038 44,300
2015/06/18 1,045 1,048 1,031 1,031 62,900
2015/06/17 1,042 1,054 1,038 1,050 81,100
2015/06/16 1,042 1,043 1,031 1,037 120,900
2015/06/15 1,053 1,057 1,044 1,047 93,500
2015/06/12 1,058 1,065 1,052 1,053 110,600
2015/06/11 1,064 1,068 1,058 1,062 81,300
2015/06/10 1,059 1,065 1,057 1,062 98,500
2015/06/09 1,070 1,074 1,058 1,059 181,800
2015/06/08 1,084 1,086 1,073 1,074 91,200
2015/06/05 1,092 1,092 1,078 1,083 100,000
2015/06/04 1,099 1,100 1,090 1,093 50,300
2015/06/03 1,101 1,103 1,087 1,092 79,400
2015/06/02 1,102 1,104 1,096 1,097 56,900
2015/06/01 1,117 1,125 1,101 1,103 89,400
2015/05/29 1,122 1,128 1,112 1,125 45,000
2015/05/28 1,131 1,131 1,114 1,117 30,900
2015/05/27 1,129 1,133 1,115 1,118 41,400
2015/05/26 1,128 1,134 1,126 1,129 60,000
2015/05/25 1,127 1,138 1,122 1,124 75,100
2015/05/22 1,106 1,130 1,105 1,129 104,000
2015/05/21 1,105 1,109 1,100 1,102 32,000
2015/05/20 1,106 1,111 1,100 1,105 37,200
2015/05/19 1,096 1,106 1,096 1,106 42,100
2015/05/18 1,083 1,096 1,083 1,091 32,000
2015/05/15 1,089 1,097 1,078 1,081 59,100
2015/05/14 1,094 1,098 1,082 1,084 77,600
2015/05/13 1,107 1,107 1,093 1,093 55,700
2015/05/12 1,110 1,113 1,093 1,102 127,700
2015/05/11 1,156 1,156 1,108 1,109 142,800
2015/05/08 1,116 1,143 1,116 1,140 120,000
2015/05/07 1,111 1,114 1,102 1,102 88,200
2015/05/01 1,115 1,128 1,110 1,110 53,200
2015/04/30 1,130 1,133 1,121 1,123 43,800
2015/04/28 1,129 1,144 1,129 1,136 59,500
2015/04/27 1,117 1,129 1,114 1,125 60,400
2015/04/24 1,113 1,121 1,110 1,116 89,800
2015/04/23 1,118 1,120 1,106 1,112 173,500
2015/04/22 1,116 1,119 1,113 1,118 48,900
2015/04/21 1,117 1,120 1,110 1,113 69,600
2015/04/20 1,125 1,132 1,115 1,117 68,800
2015/04/17 1,142 1,148 1,124 1,132 64,100
2015/04/16 1,135 1,156 1,135 1,152 95,700
2015/04/15 1,135 1,137 1,124 1,124 30,600
2015/04/14 1,116 1,139 1,116 1,134 61,200
2015/04/13 1,116 1,122 1,112 1,119 54,300
2015/04/10 1,118 1,120 1,111 1,116 82,700
2015/04/09 1,122 1,125 1,112 1,120 79,600
2015/04/08 1,132 1,148 1,121 1,122 76,400
2015/04/07 1,124 1,136 1,123 1,126 54,800
2015/04/06 1,133 1,134 1,112 1,119 44,600
2015/04/03 1,126 1,133 1,111 1,133 58,200
2015/04/02 1,120 1,135 1,110 1,113 143,600
2015/04/01 1,147 1,150 1,116 1,133 86,800
2015/03/31 1,144 1,157 1,141 1,147 70,100
2015/03/30 1,165 1,166 1,136 1,145 126,000
2015/03/27 1,200 1,212 1,160 1,167 98,600
2015/03/26 1,195 1,208 1,190 1,204 189,800
2015/03/25 1,201 1,217 1,185 1,196 84,600
2015/03/24 1,200 1,202 1,176 1,199 66,300
2015/03/23 1,197 1,206 1,188 1,204 92,000
2015/03/20 1,167 1,189 1,165 1,186 95,200
2015/03/19 1,176 1,176 1,163 1,170 66,900
2015/03/18 1,167 1,179 1,167 1,176 54,300
2015/03/17 1,168 1,175 1,163 1,169 41,000
2015/03/16 1,171 1,174 1,160 1,170 79,200
2015/03/13 1,181 1,182 1,171 1,174 131,000
2015/03/12 1,185 1,191 1,178 1,183 70,300
2015/03/11 1,193 1,196 1,176 1,190 60,900
2015/03/10 1,180 1,189 1,171 1,179 125,300
2015/03/09 1,175 1,185 1,171 1,183 67,400
2015/03/06 1,162 1,174 1,151 1,173 136,800
2015/03/05 1,168 1,173 1,165 1,166 44,300
2015/03/04 1,175 1,179 1,166 1,170 69,000
2015/03/03 1,185 1,188 1,170 1,175 62,700
2015/03/02 1,170 1,192 1,170 1,185 78,700
2015/02/27 1,195 1,197 1,169 1,169 157,500
2015/02/26 1,205 1,206 1,190 1,195 57,600
2015/02/25 1,195 1,223 1,179 1,185 111,800
2015/02/24 1,200 1,217 1,192 1,193 75,400
2015/02/23 1,223 1,245 1,199 1,206 99,100
2015/02/20 1,237 1,241 1,210 1,223 62,500
2015/02/19 1,197 1,246 1,197 1,238 71,500
2015/02/18 1,217 1,238 1,197 1,204 89,300
2015/02/17 1,186 1,216 1,186 1,205 68,400
2015/02/16 1,179 1,200 1,171 1,179 51,700
2015/02/13 1,175 1,175 1,165 1,167 48,100
2015/02/12 1,185 1,207 1,168 1,169 71,500
2015/02/10 1,164 1,179 1,164 1,172 35,900
2015/02/09 1,200 1,243 1,168 1,172 127,000
2015/02/06 1,192 1,197 1,176 1,176 79,500
2015/02/05 1,207 1,214 1,180 1,187 62,400
2015/02/04 1,211 1,216 1,199 1,206 75,900
2015/02/03 1,220 1,222 1,179 1,182 51,000
2015/02/02 1,225 1,227 1,210 1,220 53,800
2015/01/30 1,217 1,236 1,212 1,230 59,400
2015/01/29 1,225 1,225 1,202 1,203 31,500
2015/01/28 1,246 1,248 1,218 1,225 41,900
2015/01/27 1,236 1,253 1,227 1,244 60,400
2015/01/26 1,222 1,225 1,205 1,225 14,000
2015/01/23 1,211 1,248 1,210 1,222 27,200
2015/01/22 1,201 1,209 1,192 1,204 46,400
2015/01/21 1,237 1,238 1,200 1,208 77,300
2015/01/20 1,166 1,235 1,153 1,235 93,200
2015/01/19 1,164 1,164 1,146 1,152 33,500
2015/01/16 1,187 1,187 1,143 1,150 103,900
2015/01/15 1,175 1,213 1,175 1,207 64,600
2015/01/14 1,185 1,194 1,172 1,175 38,200
2015/01/13 1,208 1,208 1,171 1,191 111,700
2015/01/09 1,241 1,252 1,216 1,222 71,400
2015/01/08 1,270 1,278 1,238 1,254 91,400
2015/01/07 1,276 1,284 1,262 1,272 48,700
2015/01/06 1,283 1,306 1,274 1,289 85,700
2015/01/05 1,318 1,328 1,294 1,312 43,300

このページの先頭へ