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
2019/12/30 1,458 1,462 1,443 1,451 19,700
2019/12/27 1,423 1,462 1,420 1,458 39,200
2019/12/26 1,430 1,437 1,415 1,424 31,600
2019/12/25 1,428 1,446 1,421 1,430 38,100
2019/12/24 1,444 1,446 1,422 1,437 38,600
2019/12/23 1,437 1,458 1,409 1,446 49,400
2019/12/20 1,420 1,450 1,415 1,426 66,400
2019/12/19 1,397 1,420 1,391 1,419 34,200
2019/12/18 1,381 1,405 1,377 1,399 64,000
2019/12/17 1,400 1,410 1,381 1,396 95,700
2019/12/16 1,404 1,404 1,362 1,388 63,400
2019/12/13 1,411 1,420 1,392 1,404 90,900
2019/12/12 1,410 1,416 1,388 1,392 48,100
2019/12/11 1,405 1,412 1,394 1,401 22,300
2019/12/10 1,412 1,420 1,394 1,405 36,000
2019/12/09 1,413 1,430 1,403 1,412 51,500
2019/12/06 1,368 1,406 1,365 1,391 89,100
2019/12/05 1,352 1,373 1,347 1,363 54,200
2019/12/04 1,323 1,355 1,293 1,348 64,300
2019/12/03 1,313 1,334 1,298 1,326 35,300
2019/12/02 1,341 1,350 1,318 1,322 52,700
2019/11/29 1,337 1,339 1,317 1,331 42,000
2019/11/28 1,349 1,349 1,332 1,337 28,700
2019/11/27 1,353 1,364 1,328 1,336 60,700
2019/11/26 1,359 1,372 1,334 1,336 27,800
2019/11/25 1,318 1,356 1,318 1,356 41,200
2019/11/22 1,325 1,330 1,304 1,305 49,300
2019/11/21 1,333 1,336 1,301 1,317 30,800
2019/11/20 1,295 1,314 1,285 1,314 42,300
2019/11/19 1,305 1,325 1,298 1,306 21,600
2019/11/18 1,336 1,336 1,303 1,306 43,000
2019/11/15 1,293 1,320 1,293 1,313 33,300
2019/11/14 1,306 1,318 1,288 1,293 33,700
2019/11/13 1,326 1,326 1,268 1,321 91,700
2019/11/12 1,385 1,391 1,302 1,325 114,800
2019/11/11 1,450 1,451 1,380 1,385 92,800
2019/11/08 1,349 1,379 1,331 1,360 82,300
2019/11/07 1,328 1,341 1,312 1,330 45,400
2019/11/06 1,300 1,318 1,298 1,318 46,900
2019/11/05 1,270 1,295 1,270 1,295 46,900
2019/11/01 1,269 1,275 1,259 1,270 25,400
2019/10/31 1,258 1,276 1,250 1,269 35,300
2019/10/30 1,301 1,303 1,263 1,264 166,500
2019/10/29 1,295 1,310 1,283 1,292 81,500
2019/10/28 1,260 1,293 1,253 1,286 72,700
2019/10/25 1,257 1,268 1,245 1,259 56,800
2019/10/24 1,250 1,254 1,241 1,241 25,300
2019/10/23 1,246 1,252 1,228 1,245 32,900
2019/10/21 1,225 1,248 1,225 1,232 34,300
2019/10/18 1,243 1,249 1,205 1,215 49,000
2019/10/17 1,260 1,260 1,230 1,230 39,400
2019/10/16 1,244 1,269 1,235 1,260 82,600
2019/10/15 1,230 1,256 1,221 1,221 51,000
2019/10/11 1,191 1,220 1,159 1,211 62,700
2019/10/10 1,214 1,214 1,183 1,188 21,600
2019/10/09 1,195 1,235 1,186 1,217 68,500
2019/10/08 1,198 1,219 1,185 1,206 53,100
2019/10/07 1,178 1,185 1,162 1,185 36,300
2019/10/04 1,134 1,173 1,131 1,166 32,200
2019/10/03 1,151 1,152 1,131 1,149 54,800
2019/10/02 1,196 1,198 1,175 1,178 47,800
2019/10/01 1,199 1,206 1,180 1,203 20,500
2019/09/30 1,175 1,194 1,168 1,177 39,700
2019/09/27 1,230 1,230 1,181 1,202 58,800
2019/09/26 1,214 1,229 1,209 1,226 75,100
2019/09/25 1,204 1,207 1,181 1,196 28,400
2019/09/24 1,212 1,235 1,199 1,209 44,100
2019/09/20 1,217 1,220 1,196 1,212 50,700
2019/09/19 1,225 1,233 1,213 1,217 31,100
2019/09/18 1,192 1,231 1,190 1,213 59,600
2019/09/17 1,178 1,193 1,158 1,185 55,500
2019/09/13 1,193 1,196 1,175 1,182 83,800
2019/09/12 1,180 1,197 1,178 1,190 35,100
2019/09/11 1,139 1,172 1,133 1,169 48,800
2019/09/10 1,146 1,152 1,129 1,151 42,600
2019/09/09 1,122 1,146 1,106 1,141 52,300
2019/09/06 1,124 1,124 1,100 1,118 95,100
2019/09/05 1,105 1,129 1,098 1,128 39,500
2019/09/04 1,106 1,118 1,090 1,090 58,300
2019/09/03 1,130 1,147 1,128 1,136 19,000
2019/09/02 1,114 1,145 1,106 1,130 37,100
2019/08/30 1,106 1,117 1,103 1,114 57,300
2019/08/29 1,081 1,100 1,080 1,099 26,300
2019/08/28 1,092 1,093 1,071 1,077 34,200
2019/08/27 1,117 1,123 1,100 1,100 32,000
2019/08/26 1,107 1,108 1,099 1,105 61,500
2019/08/23 1,130 1,136 1,123 1,127 18,300
2019/08/22 1,147 1,154 1,128 1,128 27,100
2019/08/21 1,145 1,154 1,134 1,147 22,400
2019/08/20 1,146 1,160 1,131 1,159 23,600
2019/08/19 1,137 1,143 1,111 1,140 21,100
2019/08/16 1,114 1,130 1,100 1,122 47,500
2019/08/15 1,123 1,140 1,110 1,120 27,300
2019/08/14 1,131 1,154 1,121 1,153 40,800
2019/08/13 1,120 1,180 1,101 1,111 84,000
2019/08/09 1,100 1,115 1,085 1,090 59,700
2019/08/08 1,090 1,105 1,075 1,095 56,300
2019/08/07 1,101 1,118 1,098 1,101 48,300
2019/08/06 1,051 1,109 1,051 1,109 62,900
2019/08/05 1,132 1,132 1,093 1,119 41,300
2019/08/02 1,171 1,171 1,130 1,143 89,300
2019/08/01 1,191 1,208 1,183 1,192 22,300
2019/07/31 1,214 1,214 1,189 1,191 26,300
2019/07/30 1,220 1,235 1,216 1,227 30,700
2019/07/29 1,200 1,231 1,185 1,216 48,800
2019/07/26 1,209 1,209 1,195 1,200 17,800
2019/07/25 1,203 1,216 1,196 1,214 36,200
2019/07/24 1,198 1,209 1,189 1,208 18,100
2019/07/23 1,184 1,206 1,181 1,193 23,200
2019/07/22 1,188 1,194 1,178 1,190 32,600
2019/07/19 1,193 1,207 1,183 1,194 35,500
2019/07/18 1,235 1,235 1,187 1,193 50,800
2019/07/17 1,230 1,251 1,224 1,229 56,400
2019/07/16 1,247 1,265 1,209 1,221 90,300
2019/07/12 1,239 1,249 1,231 1,247 42,400
2019/07/11 1,216 1,247 1,210 1,240 77,700
2019/07/10 1,207 1,213 1,182 1,201 81,400
2019/07/09 1,256 1,256 1,206 1,212 76,700
2019/07/08 1,270 1,270 1,240 1,253 44,300
2019/07/05 1,263 1,277 1,254 1,272 55,300
2019/07/04 1,280 1,282 1,263 1,271 41,600
2019/07/03 1,280 1,287 1,265 1,282 58,600
2019/07/02 1,261 1,287 1,239 1,278 78,400
2019/07/01 1,255 1,284 1,255 1,270 108,200
2019/06/28 1,261 1,283 1,256 1,267 58,300
2019/06/27 1,232 1,272 1,232 1,268 44,200
2019/06/26 1,241 1,253 1,230 1,230 51,900
2019/06/25 1,250 1,255 1,238 1,241 42,100
2019/06/24 1,255 1,281 1,221 1,271 72,500
2019/06/21 1,234 1,268 1,225 1,267 63,000
2019/06/20 1,231 1,238 1,211 1,234 49,500
2019/06/19 1,235 1,250 1,232 1,235 57,700
2019/06/18 1,250 1,250 1,202 1,215 109,000
2019/06/17 1,261 1,275 1,239 1,264 64,400
2019/06/14 1,265 1,269 1,226 1,254 84,300
2019/06/13 1,265 1,275 1,240 1,262 78,200
2019/06/12 1,237 1,288 1,237 1,279 67,900
2019/06/11 1,265 1,265 1,231 1,248 83,800
2019/06/10 1,242 1,293 1,235 1,265 156,900
2019/06/07 1,215 1,237 1,202 1,212 172,600
2019/06/06 1,199 1,240 1,198 1,207 115,300
2019/06/05 1,195 1,217 1,181 1,203 89,600
2019/06/04 1,182 1,182 1,150 1,173 64,900
2019/06/03 1,184 1,184 1,157 1,176 88,000
2019/05/31 1,205 1,230 1,174 1,190 101,500
2019/05/30 1,208 1,216 1,183 1,213 28,700
2019/05/29 1,182 1,211 1,176 1,207 48,800
2019/05/28 1,189 1,212 1,177 1,197 52,000
2019/05/27 1,192 1,200 1,177 1,188 43,100
2019/05/24 1,128 1,179 1,114 1,179 42,100
2019/05/23 1,160 1,160 1,125 1,132 60,000
2019/05/22 1,186 1,187 1,147 1,160 61,500
2019/05/21 1,213 1,218 1,178 1,180 62,900
2019/05/20 1,209 1,232 1,200 1,226 71,600
2019/05/17 1,205 1,218 1,200 1,210 77,900
2019/05/16 1,202 1,208 1,183 1,194 98,800
2019/05/15 1,184 1,213 1,182 1,196 183,700
2019/05/14 1,170 1,195 1,120 1,172 346,600
2019/05/13 1,051 1,065 1,041 1,050 85,100
2019/05/10 1,038 1,061 1,033 1,051 96,200
2019/05/09 1,065 1,068 1,030 1,041 85,600
2019/05/08 1,080 1,082 1,057 1,073 129,500
2019/05/07 1,125 1,125 1,091 1,091 91,400
2019/04/26 1,116 1,132 1,115 1,129 72,800
2019/04/25 1,115 1,129 1,111 1,118 85,200
2019/04/24 1,125 1,146 1,115 1,115 82,900
2019/04/23 1,121 1,145 1,120 1,125 80,600
2019/04/22 1,128 1,143 1,117 1,129 71,200
2019/04/19 1,124 1,143 1,113 1,137 66,800
2019/04/18 1,147 1,150 1,105 1,115 111,300
2019/04/17 1,142 1,160 1,142 1,156 59,400
2019/04/16 1,168 1,180 1,133 1,145 140,000
2019/04/15 1,175 1,193 1,169 1,172 63,900
2019/04/12 1,191 1,191 1,155 1,169 42,400
2019/04/11 1,192 1,193 1,161 1,179 71,800
2019/04/10 1,200 1,202 1,188 1,196 38,600
2019/04/09 1,201 1,213 1,192 1,209 84,000
2019/04/08 1,219 1,219 1,191 1,206 105,600
2019/04/05 1,258 1,258 1,202 1,221 151,300
2019/04/04 1,234 1,271 1,209 1,260 283,300
2019/04/03 1,133 1,245 1,123 1,244 267,600
2019/04/02 1,155 1,157 1,142 1,143 70,900
2019/04/01 1,128 1,159 1,127 1,150 58,300
2019/03/29 1,120 1,128 1,106 1,124 74,900
2019/03/28 1,132 1,146 1,110 1,111 97,500
2019/03/27 1,113 1,155 1,113 1,151 79,200
2019/03/26 1,125 1,142 1,123 1,135 263,300
2019/03/25 1,129 1,129 1,117 1,123 190,500
2019/03/22 1,118 1,161 1,118 1,158 199,300
2019/03/20 1,115 1,139 1,106 1,117 198,200
2019/03/19 1,125 1,151 1,119 1,142 147,800
2019/03/18 1,140 1,161 1,114 1,114 159,600
2019/03/15 1,118 1,159 1,106 1,150 213,200
2019/03/14 1,110 1,137 1,092 1,132 115,700
2019/03/13 1,096 1,119 1,095 1,110 101,300
2019/03/12 1,102 1,110 1,084 1,094 198,900
2019/03/11 1,094 1,108 1,082 1,102 91,100
2019/03/08 1,101 1,128 1,094 1,106 177,700
2019/03/07 1,138 1,164 1,114 1,131 238,100
2019/03/06 1,193 1,201 1,188 1,192 57,200
2019/03/05 1,204 1,204 1,168 1,199 166,100
2019/03/04 1,198 1,213 1,187 1,209 94,200
2019/03/01 1,221 1,223 1,194 1,196 130,400
2019/02/28 1,241 1,246 1,226 1,226 111,400
2019/02/27 1,262 1,275 1,228 1,267 133,500
2019/02/26 1,275 1,318 1,259 1,300 223,300
2019/02/25 1,243 1,279 1,229 1,275 98,700
2019/02/22 1,224 1,239 1,222 1,238 55,200
2019/02/21 1,205 1,226 1,185 1,222 75,500
2019/02/20 1,225 1,238 1,199 1,205 56,800
2019/02/19 1,226 1,231 1,183 1,225 112,900
2019/02/18 1,205 1,240 1,194 1,240 102,000
2019/02/15 1,170 1,192 1,157 1,186 111,600
2019/02/14 1,195 1,197 1,147 1,171 145,400
2019/02/13 1,201 1,203 1,180 1,196 66,800
2019/02/12 1,171 1,214 1,162 1,214 86,300
2019/02/08 1,183 1,212 1,178 1,207 61,800
2019/02/07 1,187 1,202 1,164 1,197 62,100
2019/02/06 1,219 1,226 1,189 1,196 38,100
2019/02/05 1,215 1,218 1,194 1,210 62,000
2019/02/04 1,228 1,248 1,211 1,215 146,000
2019/02/01 1,203 1,224 1,196 1,215 43,200
2019/01/31 1,203 1,210 1,186 1,203 58,500
2019/01/30 1,209 1,218 1,195 1,199 61,500
2019/01/29 1,206 1,217 1,191 1,217 32,600
2019/01/28 1,210 1,231 1,193 1,217 47,700
2019/01/25 1,198 1,237 1,192 1,215 62,300
2019/01/24 1,192 1,215 1,184 1,192 34,700
2019/01/23 1,180 1,199 1,176 1,187 76,800
2019/01/22 1,209 1,209 1,161 1,185 142,300
2019/01/21 1,248 1,256 1,197 1,209 191,000
2019/01/18 1,256 1,297 1,235 1,248 68,300
2019/01/17 1,266 1,289 1,243 1,255 65,800
2019/01/16 1,281 1,281 1,248 1,265 57,000
2019/01/15 1,282 1,305 1,262 1,294 23,100
2019/01/11 1,254 1,309 1,242 1,276 64,200
2019/01/10 1,240 1,241 1,176 1,230 88,300
2019/01/09 1,261 1,268 1,215 1,253 46,800
2019/01/08 1,247 1,261 1,230 1,254 53,600
2019/01/07 1,231 1,246 1,212 1,241 59,400
2019/01/04 1,233 1,233 1,178 1,199 59,300

このページの先頭へ