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
2025/06/13 3,195 3,220 3,175 3,210 21,000
2025/06/12 3,180 3,215 3,155 3,190 17,800
2025/06/11 3,150 3,210 3,150 3,175 16,600
2025/06/10 3,150 3,180 3,125 3,150 20,600
2025/06/09 3,270 3,270 3,150 3,150 24,700
2025/06/06 3,215 3,250 3,190 3,250 20,300
2025/06/05 3,215 3,245 3,205 3,220 17,500
2025/06/04 3,220 3,260 3,200 3,215 22,000
2025/06/03 3,265 3,300 3,220 3,220 30,000
2025/06/02 3,160 3,275 3,160 3,245 49,200
2025/05/30 3,080 3,170 3,080 3,160 21,500
2025/05/29 3,060 3,080 3,035 3,080 20,900
2025/05/28 3,045 3,080 3,040 3,055 15,900
2025/05/27 3,055 3,065 3,030 3,030 10,700
2025/05/26 3,060 3,070 3,030 3,050 9,900
2025/05/23 3,035 3,085 3,035 3,065 8,300
2025/05/22 3,045 3,070 3,025 3,035 15,600
2025/05/21 3,090 3,135 3,060 3,075 10,900
2025/05/20 3,170 3,170 3,090 3,090 18,100
2025/05/19 3,190 3,200 3,130 3,175 23,800
2025/05/16 3,155 3,190 3,135 3,190 26,200
2025/05/15 3,155 3,215 3,130 3,155 27,000
2025/05/14 3,085 3,180 3,075 3,155 47,500
2025/05/13 3,050 3,155 3,025 3,110 65,200
2025/05/12 2,904 2,965 2,904 2,962 10,300
2025/05/09 2,886 2,910 2,865 2,904 22,200
2025/05/08 2,839 2,860 2,803 2,856 12,200
2025/05/07 2,825 2,837 2,796 2,822 8,700
2025/05/02 2,807 2,832 2,783 2,825 9,000
2025/05/01 2,805 2,837 2,799 2,807 13,900
2025/04/30 2,798 2,806 2,762 2,791 20,800
2025/04/28 2,817 2,857 2,797 2,798 21,600
2025/04/25 2,802 2,819 2,770 2,818 16,700
2025/04/24 2,860 2,860 2,782 2,795 12,700
2025/04/23 2,860 2,896 2,850 2,864 40,700
2025/04/22 2,791 2,817 2,763 2,793 14,500
2025/04/21 2,815 2,830 2,750 2,767 17,600
2025/04/18 2,740 2,800 2,689 2,800 18,400
2025/04/17 2,714 2,719 2,687 2,691 3,600
2025/04/16 2,700 2,707 2,682 2,706 7,500
2025/04/15 2,762 2,799 2,696 2,700 25,400
2025/04/14 2,652 2,735 2,619 2,717 42,500
2025/04/11 2,580 2,625 2,531 2,602 24,800
2025/04/10 2,764 2,764 2,633 2,680 38,000
2025/04/09 2,615 2,648 2,509 2,514 55,800
2025/04/08 2,645 2,730 2,645 2,661 36,500
2025/04/07 2,530 2,652 2,510 2,614 75,800
2025/04/04 2,877 2,877 2,693 2,766 117,100
2025/04/03 2,890 2,907 2,840 2,877 62,900
2025/04/02 2,940 2,950 2,915 2,936 38,700
2025/04/01 2,973 3,010 2,924 2,940 57,200
2025/03/31 2,925 2,983 2,916 2,923 40,000
2025/03/28 2,939 2,975 2,915 2,975 138,700
2025/03/27 2,977 3,015 2,947 2,996 156,000
2025/03/26 2,965 2,986 2,941 2,981 103,000
2025/03/25 2,998 2,998 2,930 2,947 73,700
2025/03/24 3,050 3,055 2,985 2,985 58,300
2025/03/21 3,060 3,070 3,025 3,025 38,000
2025/03/19 3,065 3,110 3,045 3,090 60,300
2025/03/18 3,090 3,105 3,040 3,070 66,100
2025/03/17 3,075 3,105 3,030 3,075 64,300
2025/03/14 3,065 3,085 3,025 3,060 31,600
2025/03/13 3,100 3,100 3,040 3,055 36,600
2025/03/12 3,105 3,120 3,050 3,085 35,900
2025/03/11 3,095 3,120 3,010 3,035 39,300
2025/03/10 3,130 3,180 3,100 3,110 44,400
2025/03/07 3,145 3,190 3,040 3,120 188,700
2025/03/06 3,170 3,195 3,110 3,145 42,900
2025/03/05 3,110 3,175 3,110 3,170 24,600
2025/03/04 3,045 3,125 3,040 3,110 28,600
2025/03/03 3,115 3,115 3,025 3,045 39,800
2025/02/28 2,950 3,060 2,950 3,050 42,400
2025/02/27 2,914 2,960 2,898 2,935 37,000
2025/02/26 2,862 2,920 2,846 2,914 51,600
2025/02/25 2,869 2,948 2,844 2,870 33,500
2025/02/21 2,904 2,918 2,881 2,900 17,900
2025/02/20 2,924 2,966 2,906 2,922 19,600
2025/02/19 2,956 2,971 2,941 2,949 13,500
2025/02/18 3,000 3,010 2,956 2,963 17,400
2025/02/17 2,990 3,030 2,985 3,000 30,200
2025/02/14 2,944 2,989 2,941 2,977 41,200
2025/02/13 2,955 2,970 2,890 2,967 35,300
2025/02/12 2,955 3,000 2,930 2,964 78,500
2025/02/10 2,847 2,870 2,847 2,855 19,500
2025/02/07 2,838 2,871 2,834 2,840 14,700
2025/02/06 2,820 2,858 2,816 2,838 23,200
2025/02/05 2,820 2,830 2,799 2,820 50,400
2025/02/04 2,825 2,842 2,806 2,820 21,700
2025/02/03 2,795 2,824 2,767 2,816 25,500
2025/01/31 2,798 2,815 2,764 2,803 6,400
2025/01/30 2,746 2,800 2,736 2,792 31,100
2025/01/29 2,770 2,789 2,739 2,771 11,400
2025/01/28 2,749 2,804 2,749 2,770 25,400
2025/01/27 2,727 2,753 2,725 2,747 32,700
2025/01/24 2,730 2,774 2,719 2,727 18,200
2025/01/23 2,738 2,756 2,699 2,723 31,600
2025/01/22 2,719 2,740 2,708 2,738 14,800
2025/01/21 2,715 2,716 2,683 2,704 10,100
2025/01/20 2,665 2,697 2,635 2,678 12,800
2025/01/17 2,626 2,667 2,622 2,652 13,600
2025/01/16 2,655 2,690 2,640 2,640 12,900
2025/01/15 2,666 2,686 2,663 2,669 14,500
2025/01/14 2,716 2,718 2,666 2,666 25,000
2025/01/10 2,736 2,742 2,713 2,719 15,000
2025/01/09 2,736 2,737 2,718 2,718 13,900
2025/01/08 2,783 2,783 2,731 2,736 13,100
2025/01/07 2,822 2,822 2,752 2,766 11,900
2025/01/06 2,848 2,848 2,794 2,800 15,600

このページの先頭へ