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
2020/12/30 1,226 1,226 1,200 1,206 11,300
2020/12/29 1,213 1,231 1,208 1,231 18,100
2020/12/28 1,203 1,213 1,189 1,213 20,900
2020/12/25 1,200 1,203 1,181 1,203 11,600
2020/12/24 1,205 1,234 1,187 1,195 11,700
2020/12/23 1,203 1,217 1,173 1,205 12,800
2020/12/22 1,200 1,200 1,160 1,181 30,800
2020/12/21 1,213 1,224 1,202 1,209 19,700
2020/12/18 1,236 1,248 1,212 1,213 26,300
2020/12/17 1,260 1,271 1,220 1,234 16,400
2020/12/16 1,296 1,301 1,257 1,257 30,700
2020/12/15 1,290 1,320 1,287 1,287 19,100
2020/12/14 1,276 1,312 1,276 1,287 20,900
2020/12/11 1,248 1,286 1,248 1,272 22,100
2020/12/10 1,286 1,295 1,248 1,248 17,000
2020/12/09 1,268 1,290 1,268 1,286 15,900
2020/12/08 1,260 1,281 1,251 1,264 20,200
2020/12/07 1,277 1,277 1,262 1,269 26,200
2020/12/04 1,280 1,281 1,247 1,272 23,100
2020/12/03 1,267 1,287 1,237 1,282 32,800
2020/12/02 1,256 1,268 1,230 1,237 35,900
2020/12/01 1,241 1,256 1,229 1,241 52,000
2020/11/30 1,271 1,276 1,235 1,245 38,700
2020/11/27 1,228 1,284 1,227 1,280 55,500
2020/11/26 1,192 1,233 1,192 1,228 24,200
2020/11/25 1,220 1,224 1,173 1,180 33,700
2020/11/24 1,223 1,237 1,207 1,209 19,100
2020/11/20 1,180 1,200 1,169 1,193 23,200
2020/11/19 1,209 1,209 1,175 1,175 17,600
2020/11/18 1,218 1,218 1,188 1,203 25,300
2020/11/17 1,224 1,224 1,202 1,213 19,600
2020/11/16 1,219 1,226 1,200 1,218 29,300
2020/11/13 1,242 1,242 1,192 1,198 18,200
2020/11/12 1,255 1,255 1,230 1,242 20,000
2020/11/11 1,249 1,273 1,229 1,242 46,200
2020/11/10 1,229 1,262 1,215 1,262 75,500
2020/11/09 1,160 1,262 1,160 1,257 121,300
2020/11/06 1,109 1,165 1,064 1,153 137,700
2020/11/05 1,050 1,121 1,031 1,121 70,300
2020/11/04 1,047 1,047 1,024 1,042 29,100
2020/11/02 1,019 1,036 1,019 1,033 16,000
2020/10/30 1,048 1,049 1,009 1,013 19,600
2020/10/29 1,052 1,060 1,038 1,053 18,400
2020/10/28 1,038 1,058 1,035 1,056 42,200
2020/10/27 1,032 1,040 1,024 1,036 28,400
2020/10/26 1,043 1,047 1,033 1,043 30,100
2020/10/23 1,059 1,062 1,042 1,042 27,600
2020/10/22 1,083 1,083 1,057 1,059 26,200
2020/10/21 1,067 1,087 1,065 1,080 11,900
2020/10/20 1,089 1,089 1,068 1,075 32,900
2020/10/19 1,079 1,097 1,079 1,097 23,000
2020/10/16 1,091 1,091 1,074 1,074 38,400
2020/10/15 1,075 1,086 1,066 1,081 75,800
2020/10/14 1,075 1,080 1,067 1,075 21,400
2020/10/13 1,085 1,088 1,069 1,075 19,200
2020/10/12 1,091 1,098 1,081 1,095 23,300
2020/10/09 1,104 1,104 1,064 1,080 74,500
2020/10/08 1,098 1,108 1,093 1,104 32,300
2020/10/07 1,093 1,100 1,078 1,096 61,400
2020/10/06 1,100 1,111 1,092 1,107 34,300
2020/10/05 1,088 1,100 1,084 1,095 33,900
2020/10/02 1,087 1,096 1,075 1,081 80,900
2020/09/30 1,122 1,122 1,083 1,086 61,600
2020/09/29 1,136 1,137 1,112 1,122 46,100
2020/09/28 1,137 1,143 1,122 1,142 60,800
2020/09/25 1,120 1,130 1,116 1,128 82,900
2020/09/24 1,119 1,129 1,114 1,120 75,100
2020/09/23 1,116 1,125 1,110 1,115 57,300
2020/09/18 1,115 1,130 1,107 1,116 74,800
2020/09/17 1,122 1,127 1,104 1,108 54,000
2020/09/16 1,126 1,137 1,126 1,137 45,300
2020/09/15 1,126 1,126 1,111 1,124 43,400
2020/09/14 1,109 1,126 1,108 1,126 56,600
2020/09/11 1,113 1,113 1,098 1,103 39,200
2020/09/10 1,095 1,109 1,095 1,103 31,300
2020/09/09 1,101 1,104 1,088 1,095 62,900
2020/09/08 1,114 1,124 1,102 1,119 40,500
2020/09/07 1,122 1,137 1,112 1,114 27,700
2020/09/04 1,124 1,138 1,123 1,130 47,600
2020/09/03 1,125 1,149 1,125 1,144 44,800
2020/09/02 1,128 1,128 1,108 1,112 52,600
2020/09/01 1,137 1,139 1,120 1,129 17,200
2020/08/31 1,133 1,150 1,133 1,136 20,800
2020/08/28 1,132 1,156 1,121 1,133 51,600
2020/08/27 1,125 1,142 1,120 1,138 30,700
2020/08/26 1,115 1,120 1,105 1,117 30,800
2020/08/25 1,108 1,123 1,107 1,115 40,100
2020/08/24 1,120 1,120 1,092 1,103 60,500
2020/08/21 1,125 1,129 1,113 1,120 40,300
2020/08/20 1,142 1,148 1,124 1,125 46,100
2020/08/19 1,155 1,155 1,134 1,151 42,700
2020/08/18 1,173 1,176 1,160 1,161 41,400
2020/08/17 1,159 1,173 1,148 1,161 54,600
2020/08/14 1,150 1,153 1,131 1,150 59,400
2020/08/13 1,155 1,155 1,120 1,140 64,700
2020/08/12 1,152 1,152 1,123 1,143 78,800
2020/08/11 1,106 1,146 1,101 1,136 108,800
2020/08/07 1,184 1,215 1,170 1,196 43,900
2020/08/06 1,191 1,191 1,163 1,172 23,500
2020/08/05 1,197 1,197 1,167 1,182 32,600
2020/08/04 1,164 1,197 1,161 1,197 45,100
2020/08/03 1,172 1,191 1,154 1,168 34,600
2020/07/31 1,213 1,213 1,149 1,171 51,200
2020/07/30 1,215 1,238 1,194 1,231 47,000
2020/07/29 1,239 1,239 1,206 1,218 42,300
2020/07/28 1,226 1,242 1,204 1,239 51,300
2020/07/27 1,209 1,226 1,192 1,226 51,900
2020/07/22 1,241 1,243 1,214 1,217 40,200
2020/07/21 1,243 1,254 1,234 1,241 18,800
2020/07/20 1,249 1,249 1,197 1,244 48,600
2020/07/17 1,257 1,258 1,226 1,233 27,800
2020/07/16 1,268 1,272 1,236 1,251 27,700
2020/07/15 1,253 1,271 1,253 1,266 26,100
2020/07/14 1,238 1,247 1,219 1,243 26,700
2020/07/13 1,215 1,243 1,210 1,238 39,700
2020/07/10 1,221 1,224 1,186 1,191 55,500
2020/07/09 1,236 1,243 1,222 1,222 25,400
2020/07/08 1,260 1,265 1,232 1,232 25,000
2020/07/07 1,266 1,266 1,241 1,264 19,800
2020/07/06 1,234 1,262 1,232 1,257 18,800
2020/07/03 1,229 1,239 1,215 1,234 20,400
2020/07/02 1,221 1,228 1,207 1,215 44,700
2020/07/01 1,255 1,255 1,207 1,215 26,600
2020/06/30 1,274 1,278 1,243 1,243 27,200
2020/06/29 1,255 1,263 1,247 1,256 28,100
2020/06/26 1,250 1,265 1,246 1,255 24,200
2020/06/25 1,239 1,248 1,233 1,240 26,400
2020/06/24 1,273 1,273 1,243 1,246 25,800
2020/06/23 1,258 1,273 1,239 1,262 44,900
2020/06/22 1,207 1,255 1,207 1,251 39,200
2020/06/19 1,217 1,249 1,208 1,237 52,500
2020/06/18 1,234 1,234 1,204 1,222 40,200
2020/06/17 1,239 1,256 1,219 1,227 39,000
2020/06/16 1,229 1,243 1,205 1,239 83,200
2020/06/15 1,242 1,250 1,199 1,199 63,600
2020/06/12 1,224 1,240 1,211 1,229 60,600
2020/06/11 1,265 1,283 1,250 1,254 57,600
2020/06/10 1,270 1,282 1,267 1,273 53,200
2020/06/09 1,299 1,299 1,272 1,285 44,700
2020/06/08 1,286 1,297 1,279 1,295 56,500
2020/06/05 1,283 1,284 1,271 1,278 31,000
2020/06/04 1,295 1,295 1,266 1,278 50,000
2020/06/03 1,291 1,296 1,265 1,285 106,000
2020/06/02 1,299 1,299 1,267 1,280 83,600
2020/06/01 1,301 1,314 1,282 1,299 40,200
2020/05/29 1,338 1,338 1,301 1,310 93,800
2020/05/28 1,350 1,350 1,316 1,344 73,800
2020/05/27 1,350 1,353 1,333 1,350 54,800
2020/05/26 1,334 1,362 1,320 1,361 46,600
2020/05/25 1,302 1,328 1,300 1,328 33,800
2020/05/22 1,316 1,316 1,284 1,304 36,700
2020/05/21 1,313 1,326 1,297 1,326 37,500
2020/05/20 1,339 1,339 1,302 1,313 30,500
2020/05/19 1,330 1,343 1,320 1,340 30,000
2020/05/18 1,307 1,307 1,289 1,301 29,800
2020/05/15 1,282 1,318 1,279 1,317 33,800
2020/05/14 1,295 1,297 1,270 1,280 32,900
2020/05/13 1,290 1,311 1,280 1,300 71,200
2020/05/12 1,395 1,404 1,307 1,313 102,100
2020/05/11 1,354 1,354 1,267 1,305 78,000
2020/05/08 1,339 1,349 1,315 1,348 39,200
2020/05/07 1,283 1,328 1,283 1,322 38,400
2020/05/01 1,332 1,332 1,264 1,281 67,500
2020/04/30 1,352 1,385 1,332 1,332 46,000
2020/04/28 1,267 1,310 1,257 1,309 63,400
2020/04/27 1,252 1,259 1,214 1,252 63,200
2020/04/24 1,250 1,254 1,219 1,254 86,500
2020/04/23 1,256 1,270 1,243 1,250 87,300
2020/04/22 1,254 1,263 1,203 1,239 108,400
2020/04/21 1,310 1,310 1,244 1,274 76,000
2020/04/20 1,340 1,344 1,312 1,330 41,100
2020/04/17 1,359 1,380 1,331 1,340 106,900
2020/04/16 1,330 1,351 1,322 1,347 35,200
2020/04/15 1,353 1,369 1,333 1,339 52,500
2020/04/14 1,308 1,354 1,307 1,353 36,600
2020/04/13 1,346 1,346 1,292 1,321 30,600
2020/04/10 1,290 1,334 1,271 1,334 28,800
2020/04/09 1,315 1,322 1,275 1,306 33,600
2020/04/08 1,276 1,322 1,235 1,310 65,000
2020/04/07 1,289 1,305 1,236 1,290 76,600
2020/04/06 1,179 1,305 1,171 1,290 84,300
2020/04/03 1,160 1,184 1,138 1,179 87,300
2020/04/02 1,212 1,219 1,183 1,190 96,300
2020/04/01 1,280 1,299 1,245 1,275 89,300
2020/03/31 1,313 1,323 1,279 1,313 71,900
2020/03/30 1,335 1,365 1,285 1,318 133,100
2020/03/27 1,371 1,392 1,318 1,380 180,200
2020/03/26 1,297 1,318 1,252 1,315 106,500
2020/03/25 1,280 1,280 1,188 1,267 114,300
2020/03/24 1,060 1,161 1,055 1,160 127,500
2020/03/23 1,009 1,030 989 1,025 137,300
2020/03/19 1,009 1,032 896 949 244,300
2020/03/18 1,096 1,100 1,053 1,067 90,400
2020/03/17 1,014 1,106 991 1,100 115,800
2020/03/16 1,076 1,090 1,030 1,034 87,100
2020/03/13 1,061 1,102 1,002 1,071 111,800
2020/03/12 1,150 1,150 1,082 1,113 118,100
2020/03/11 1,195 1,212 1,171 1,180 80,700
2020/03/10 1,160 1,198 1,104 1,195 79,200
2020/03/09 1,201 1,218 1,170 1,190 99,200
2020/03/06 1,250 1,254 1,222 1,237 58,500
2020/03/05 1,284 1,284 1,254 1,271 53,900
2020/03/04 1,212 1,257 1,203 1,249 56,100
2020/03/03 1,325 1,338 1,248 1,248 50,100
2020/03/02 1,248 1,339 1,242 1,302 68,800
2020/02/28 1,299 1,301 1,253 1,263 117,900
2020/02/27 1,379 1,381 1,320 1,334 88,500
2020/02/26 1,400 1,424 1,396 1,407 57,600
2020/02/25 1,369 1,416 1,361 1,399 61,800
2020/02/21 1,460 1,471 1,448 1,459 44,600
2020/02/20 1,509 1,510 1,459 1,462 34,100
2020/02/19 1,485 1,518 1,485 1,490 58,900
2020/02/18 1,486 1,486 1,463 1,470 35,700
2020/02/17 1,500 1,505 1,483 1,489 52,900
2020/02/14 1,475 1,507 1,468 1,504 68,900
2020/02/13 1,513 1,521 1,482 1,487 71,800
2020/02/12 1,504 1,536 1,499 1,513 81,500
2020/02/10 1,547 1,607 1,500 1,504 285,300
2020/02/07 1,429 1,430 1,378 1,406 64,200
2020/02/06 1,428 1,449 1,417 1,430 59,000
2020/02/05 1,380 1,395 1,374 1,388 27,500
2020/02/04 1,340 1,371 1,338 1,371 27,300
2020/02/03 1,366 1,372 1,335 1,343 98,100
2020/01/31 1,376 1,397 1,369 1,383 22,800
2020/01/30 1,391 1,394 1,351 1,376 37,000
2020/01/29 1,376 1,395 1,371 1,385 35,200
2020/01/28 1,369 1,390 1,351 1,376 80,400
2020/01/27 1,366 1,400 1,345 1,375 76,500
2020/01/24 1,453 1,466 1,416 1,418 65,700
2020/01/23 1,474 1,474 1,451 1,453 23,200
2020/01/22 1,454 1,487 1,443 1,474 24,300
2020/01/21 1,466 1,484 1,453 1,458 27,200
2020/01/20 1,490 1,490 1,447 1,460 52,600
2020/01/17 1,454 1,477 1,443 1,469 32,600
2020/01/16 1,442 1,449 1,431 1,442 46,000
2020/01/15 1,468 1,468 1,437 1,452 52,800
2020/01/14 1,513 1,513 1,451 1,467 56,200
2020/01/10 1,520 1,534 1,466 1,497 82,600
2020/01/09 1,474 1,533 1,474 1,513 66,100
2020/01/08 1,456 1,486 1,441 1,473 65,100
2020/01/07 1,441 1,476 1,436 1,471 49,000
2020/01/06 1,433 1,446 1,421 1,441 57,000

このページの先頭へ