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
2023/12/29 2,925 2,974 2,921 2,947 27,500
2023/12/28 2,894 2,926 2,892 2,920 21,500
2023/12/27 2,916 2,945 2,909 2,922 24,100
2023/12/26 2,918 2,918 2,850 2,889 38,100
2023/12/25 3,005 3,010 2,880 2,913 44,800
2023/12/22 2,980 3,040 2,980 3,005 44,200
2023/12/21 2,993 3,010 2,970 2,973 45,100
2023/12/20 3,005 3,100 3,005 3,045 56,100
2023/12/19 2,907 2,990 2,906 2,990 47,400
2023/12/18 2,939 2,939 2,857 2,904 61,600
2023/12/15 2,906 2,988 2,901 2,979 105,600
2023/12/14 2,926 2,940 2,878 2,906 47,800
2023/12/13 2,875 2,921 2,868 2,893 66,200
2023/12/12 2,927 2,949 2,871 2,875 101,600
2023/12/11 2,891 2,965 2,891 2,927 51,100
2023/12/08 2,951 2,976 2,856 2,856 79,800
2023/12/07 2,967 3,005 2,954 2,980 48,100
2023/12/06 2,947 3,010 2,918 2,992 62,600
2023/12/05 3,020 3,035 2,950 2,950 56,800
2023/12/04 3,030 3,050 2,969 3,025 56,500
2023/12/01 3,020 3,060 3,005 3,030 85,700
2023/11/30 3,015 3,095 2,999 3,015 70,600
2023/11/29 3,055 3,110 3,030 3,060 67,600
2023/11/28 2,876 3,065 2,862 3,030 149,300
2023/11/27 2,883 2,927 2,870 2,880 31,700
2023/11/24 2,860 2,940 2,860 2,867 46,300
2023/11/22 2,818 2,866 2,800 2,838 44,600
2023/11/21 2,749 2,825 2,749 2,818 62,400
2023/11/20 2,713 2,786 2,706 2,734 46,100
2023/11/17 2,653 2,734 2,653 2,730 30,100
2023/11/16 2,711 2,711 2,648 2,668 39,400
2023/11/15 2,734 2,744 2,685 2,712 62,000
2023/11/14 2,745 2,746 2,698 2,734 73,500
2023/11/13 2,599 2,762 2,599 2,745 245,800
2023/11/10 2,477 2,500 2,438 2,499 61,400
2023/11/09 2,420 2,453 2,405 2,453 37,500
2023/11/08 2,492 2,492 2,420 2,433 37,900
2023/11/07 2,496 2,513 2,456 2,472 17,600
2023/11/06 2,449 2,501 2,449 2,496 55,700
2023/11/02 2,424 2,447 2,410 2,415 28,800
2023/11/01 2,438 2,449 2,407 2,424 26,200
2023/10/31 2,392 2,400 2,356 2,400 26,400
2023/10/30 2,422 2,422 2,356 2,382 24,500
2023/10/27 2,385 2,422 2,376 2,422 22,400
2023/10/26 2,377 2,393 2,340 2,348 21,500
2023/10/25 2,382 2,396 2,370 2,370 20,000
2023/10/24 2,393 2,410 2,318 2,382 45,600
2023/10/23 2,461 2,461 2,394 2,394 50,100
2023/10/20 2,465 2,465 2,433 2,446 18,300
2023/10/19 2,487 2,487 2,455 2,468 24,400
2023/10/18 2,505 2,545 2,496 2,513 23,100
2023/10/17 2,467 2,509 2,467 2,479 16,200
2023/10/16 2,485 2,491 2,454 2,467 23,200
2023/10/13 2,511 2,538 2,497 2,507 19,400
2023/10/12 2,529 2,549 2,517 2,549 24,500
2023/10/11 2,523 2,523 2,486 2,506 25,300
2023/10/10 2,525 2,550 2,516 2,542 27,700
2023/10/06 2,481 2,496 2,460 2,475 20,500
2023/10/05 2,415 2,460 2,415 2,459 28,700
2023/10/04 2,440 2,458 2,403 2,413 38,200
2023/10/03 2,532 2,532 2,471 2,482 26,000
2023/10/02 2,550 2,582 2,511 2,518 30,400
2023/09/29 2,577 2,588 2,518 2,528 21,200
2023/09/28 2,600 2,614 2,563 2,577 38,400
2023/09/27 2,601 2,646 2,566 2,645 48,800
2023/09/26 2,646 2,646 2,608 2,618 31,900
2023/09/25 2,628 2,642 2,619 2,640 28,900
2023/09/22 2,600 2,621 2,573 2,606 50,900
2023/09/21 2,628 2,652 2,612 2,615 22,500
2023/09/20 2,681 2,681 2,628 2,628 47,900
2023/09/19 2,679 2,700 2,671 2,700 26,700
2023/09/15 2,647 2,692 2,647 2,679 51,700
2023/09/14 2,625 2,655 2,617 2,643 21,800
2023/09/13 2,641 2,650 2,618 2,623 20,700
2023/09/12 2,666 2,699 2,650 2,666 16,600
2023/09/11 2,622 2,662 2,617 2,662 60,400
2023/09/08 2,610 2,640 2,598 2,598 45,100
2023/09/07 2,701 2,726 2,658 2,660 37,300
2023/09/06 2,687 2,736 2,687 2,711 45,500
2023/09/05 2,640 2,688 2,624 2,681 51,200
2023/09/04 2,583 2,647 2,581 2,641 47,700
2023/09/01 2,552 2,580 2,551 2,570 21,600
2023/08/31 2,521 2,557 2,520 2,537 27,000
2023/08/30 2,527 2,538 2,513 2,521 30,500
2023/08/29 2,492 2,530 2,474 2,526 52,700
2023/08/28 2,433 2,478 2,405 2,478 61,000
2023/08/25 2,409 2,418 2,397 2,413 51,100
2023/08/24 2,422 2,456 2,419 2,438 38,000
2023/08/23 2,381 2,418 2,363 2,416 34,800
2023/08/22 2,421 2,421 2,379 2,395 40,800
2023/08/21 2,445 2,461 2,406 2,411 52,000
2023/08/18 2,455 2,464 2,420 2,451 38,400
2023/08/17 2,514 2,514 2,427 2,466 53,700
2023/08/16 2,541 2,553 2,514 2,514 35,500
2023/08/15 2,584 2,613 2,558 2,560 30,500
2023/08/14 2,654 2,654 2,528 2,540 86,400
2023/08/10 2,606 2,664 2,597 2,661 40,100
2023/08/09 2,582 2,618 2,564 2,606 23,400
2023/08/08 2,583 2,628 2,583 2,607 24,800
2023/08/07 2,591 2,591 2,560 2,582 16,400
2023/08/04 2,580 2,600 2,568 2,591 21,200
2023/08/03 2,614 2,622 2,585 2,589 38,400
2023/08/02 2,630 2,657 2,619 2,640 52,300
2023/08/01 2,644 2,683 2,644 2,670 24,900
2023/07/31 2,664 2,672 2,638 2,643 63,000
2023/07/28 2,641 2,660 2,620 2,637 58,300
2023/07/27 2,668 2,679 2,648 2,672 18,700
2023/07/26 2,686 2,686 2,646 2,668 21,600
2023/07/25 2,648 2,679 2,639 2,664 25,800
2023/07/24 2,668 2,668 2,622 2,648 27,600
2023/07/21 2,652 2,661 2,624 2,624 23,100
2023/07/20 2,680 2,697 2,671 2,674 30,800
2023/07/19 2,645 2,661 2,627 2,661 31,500
2023/07/18 2,576 2,621 2,576 2,621 29,100
2023/07/14 2,613 2,613 2,568 2,574 32,000
2023/07/13 2,570 2,597 2,553 2,585 31,900
2023/07/12 2,628 2,628 2,570 2,570 30,700
2023/07/11 2,613 2,634 2,605 2,610 32,500
2023/07/10 2,633 2,640 2,594 2,607 34,800
2023/07/07 2,605 2,624 2,577 2,594 61,400
2023/07/06 2,682 2,698 2,637 2,650 45,700
2023/07/05 2,721 2,724 2,681 2,711 36,200
2023/07/04 2,730 2,754 2,710 2,730 42,800
2023/07/03 2,737 2,777 2,737 2,767 37,300
2023/06/30 2,737 2,753 2,681 2,716 60,600
2023/06/29 2,703 2,763 2,676 2,745 108,600
2023/06/28 2,624 2,671 2,610 2,671 78,500
2023/06/27 2,600 2,622 2,560 2,605 60,000
2023/06/26 2,530 2,620 2,490 2,617 128,100
2023/06/23 2,490 2,507 2,460 2,476 35,100
2023/06/22 2,513 2,522 2,493 2,503 25,800
2023/06/21 2,496 2,525 2,493 2,513 28,000
2023/06/20 2,484 2,496 2,465 2,496 34,100
2023/06/19 2,520 2,530 2,485 2,501 32,500
2023/06/16 2,490 2,525 2,480 2,516 57,100
2023/06/15 2,465 2,530 2,448 2,489 78,900
2023/06/14 2,472 2,483 2,453 2,479 48,900
2023/06/13 2,424 2,459 2,422 2,451 49,100
2023/06/12 2,400 2,420 2,390 2,413 25,600
2023/06/09 2,380 2,408 2,360 2,388 58,200
2023/06/08 2,391 2,429 2,363 2,370 51,500
2023/06/07 2,398 2,414 2,374 2,391 83,900
2023/06/06 2,367 2,380 2,329 2,363 90,500
2023/06/05 2,343 2,376 2,340 2,372 63,600
2023/06/02 2,260 2,299 2,260 2,293 34,400
2023/06/01 2,240 2,270 2,240 2,245 42,900
2023/05/31 2,280 2,291 2,245 2,248 67,500
2023/05/30 2,304 2,322 2,288 2,293 34,800
2023/05/29 2,339 2,359 2,315 2,315 33,300
2023/05/26 2,345 2,361 2,314 2,314 40,100
2023/05/25 2,272 2,358 2,272 2,345 56,500
2023/05/24 2,272 2,302 2,270 2,286 27,300
2023/05/23 2,320 2,335 2,271 2,282 47,300
2023/05/22 2,295 2,329 2,282 2,322 67,900
2023/05/19 2,304 2,317 2,294 2,311 36,000
2023/05/18 2,278 2,311 2,251 2,301 69,900
2023/05/17 2,255 2,276 2,239 2,264 97,900
2023/05/16 2,336 2,336 2,253 2,281 110,100
2023/05/15 2,331 2,420 2,326 2,336 141,700
2023/05/12 2,412 2,424 2,351 2,355 92,100
2023/05/11 2,424 2,431 2,393 2,409 50,400
2023/05/10 2,421 2,434 2,401 2,424 42,000
2023/05/09 2,423 2,435 2,414 2,417 80,700
2023/05/08 2,401 2,419 2,396 2,418 59,600
2023/05/02 2,404 2,409 2,387 2,396 27,200
2023/05/01 2,400 2,406 2,391 2,402 36,800
2023/04/28 2,381 2,408 2,371 2,393 39,700
2023/04/27 2,320 2,362 2,318 2,352 57,100
2023/04/26 2,360 2,369 2,339 2,351 35,100
2023/04/25 2,388 2,399 2,376 2,386 35,300
2023/04/24 2,377 2,385 2,361 2,376 33,700
2023/04/21 2,383 2,398 2,365 2,377 57,100
2023/04/20 2,341 2,383 2,335 2,368 29,400
2023/04/19 2,394 2,394 2,354 2,358 37,900
2023/04/18 2,398 2,423 2,383 2,396 28,800
2023/04/17 2,398 2,400 2,360 2,383 32,600
2023/04/14 2,390 2,397 2,382 2,384 45,800
2023/04/13 2,355 2,384 2,349 2,375 45,600
2023/04/12 2,323 2,373 2,322 2,367 40,200
2023/04/11 2,330 2,331 2,302 2,331 41,200
2023/04/10 2,323 2,331 2,295 2,298 32,000
2023/04/07 2,300 2,339 2,300 2,309 40,600
2023/04/06 2,324 2,352 2,293 2,295 63,400
2023/04/05 2,405 2,405 2,349 2,358 91,600
2023/04/04 2,460 2,463 2,427 2,450 66,800
2023/04/03 2,481 2,489 2,450 2,456 72,400
2023/03/31 2,453 2,461 2,417 2,452 73,800
2023/03/30 2,400 2,424 2,395 2,424 115,700
2023/03/29 2,430 2,461 2,422 2,461 178,000
2023/03/28 2,461 2,473 2,408 2,434 113,100
2023/03/27 2,461 2,473 2,449 2,450 128,700
2023/03/24 2,453 2,463 2,427 2,455 104,000
2023/03/23 2,400 2,463 2,399 2,459 60,500
2023/03/22 2,435 2,467 2,430 2,450 82,900
2023/03/20 2,473 2,473 2,384 2,385 82,400
2023/03/17 2,512 2,528 2,495 2,511 133,300
2023/03/16 2,528 2,548 2,462 2,470 179,300
2023/03/15 2,603 2,631 2,590 2,628 66,800
2023/03/14 2,625 2,625 2,557 2,563 111,100
2023/03/13 2,675 2,698 2,650 2,696 84,500
2023/03/10 2,750 2,754 2,710 2,722 117,200
2023/03/09 2,806 2,811 2,751 2,785 146,200
2023/03/08 2,840 2,869 2,812 2,817 124,600
2023/03/07 2,840 2,849 2,819 2,849 93,700
2023/03/06 2,808 2,842 2,796 2,841 97,800
2023/03/03 2,760 2,799 2,754 2,781 107,500
2023/03/02 2,766 2,784 2,711 2,742 83,000
2023/03/01 2,674 2,759 2,674 2,748 95,500
2023/02/28 2,709 2,734 2,655 2,667 59,600
2023/02/27 2,613 2,699 2,613 2,689 65,300
2023/02/24 2,610 2,630 2,600 2,625 41,400
2023/02/22 2,609 2,613 2,573 2,591 77,900
2023/02/21 2,600 2,634 2,596 2,606 54,100
2023/02/20 2,618 2,631 2,587 2,594 61,400
2023/02/17 2,584 2,607 2,562 2,568 55,900
2023/02/16 2,557 2,597 2,541 2,591 54,400
2023/02/15 2,568 2,570 2,534 2,534 43,100
2023/02/14 2,513 2,570 2,498 2,567 54,500
2023/02/13 2,563 2,577 2,470 2,491 130,300
2023/02/10 2,502 2,531 2,492 2,515 109,700
2023/02/09 2,480 2,523 2,476 2,514 56,300
2023/02/08 2,485 2,493 2,449 2,475 44,400
2023/02/07 2,475 2,494 2,451 2,486 40,600
2023/02/06 2,450 2,473 2,437 2,471 77,600
2023/02/03 2,420 2,437 2,413 2,430 39,200
2023/02/02 2,450 2,456 2,421 2,440 47,900
2023/02/01 2,456 2,460 2,407 2,431 49,300
2023/01/31 2,403 2,468 2,403 2,440 76,500
2023/01/30 2,380 2,393 2,368 2,393 36,500
2023/01/27 2,366 2,378 2,362 2,370 56,800
2023/01/26 2,410 2,433 2,391 2,404 50,300
2023/01/25 2,389 2,420 2,353 2,411 78,700
2023/01/24 2,390 2,419 2,380 2,390 129,100
2023/01/23 2,390 2,394 2,373 2,390 54,000
2023/01/20 2,348 2,373 2,322 2,368 51,000
2023/01/19 2,382 2,391 2,348 2,348 48,800
2023/01/18 2,362 2,394 2,350 2,384 108,100
2023/01/17 2,326 2,362 2,326 2,350 100,400
2023/01/16 2,290 2,346 2,280 2,325 78,000
2023/01/13 2,268 2,303 2,268 2,296 69,800
2023/01/12 2,246 2,282 2,230 2,268 72,900
2023/01/11 2,250 2,278 2,241 2,274 100,900
2023/01/10 2,246 2,253 2,230 2,234 104,800
2023/01/06 2,178 2,238 2,172 2,224 91,500
2023/01/05 2,179 2,188 2,152 2,178 86,000
2023/01/04 2,297 2,297 2,193 2,195 76,000

このページの先頭へ