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

電業社機械製作所(6365)の株価時系列情報

電業社機械製作所(6365)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
2007/12/28 2,150 2,150 2,100 2,100 700
2007/12/27 2,255 2,255 2,150 2,150 2,000
2007/12/26 2,135 2,150 2,135 2,140 1,700
2007/12/25 2,275 2,275 2,090 2,255 2,300
2007/12/21 1,960 2,100 1,960 2,020 2,400
2007/12/20 2,070 2,080 2,070 2,080 1,700
2007/12/19 2,220 2,220 2,100 2,100 1,500
2007/12/18 2,220 2,240 2,220 2,220 500
2007/12/17 2,220 2,250 2,220 2,250 3,200
2007/12/14 2,250 2,260 2,250 2,260 400
2007/12/13 2,270 2,270 2,210 2,210 1,000
2007/12/12 2,210 2,275 2,210 2,275 1,900
2007/12/11 2,290 2,330 2,280 2,330 600
2007/12/10 2,300 2,300 2,295 2,295 400
2007/12/07 2,350 2,350 2,290 2,300 2,600
2007/12/06 2,220 2,220 2,210 2,210 500
2007/12/05 2,215 2,215 2,210 2,210 600
2007/12/04 2,250 2,250 2,250 2,250 100
2007/12/03 2,280 2,280 2,260 2,260 800
2007/11/30 2,295 2,295 2,255 2,255 300
2007/11/29 2,205 2,300 2,200 2,300 6,100
2007/11/28 2,200 2,250 2,160 2,160 6,600
2007/11/27 2,200 2,200 2,100 2,110 2,300
2007/11/26 2,250 2,250 2,160 2,200 2,800
2007/11/22 2,200 2,220 2,160 2,200 11,300
2007/11/21 2,240 2,240 2,200 2,200 2,500
2007/11/20 2,200 2,270 2,200 2,240 3,500
2007/11/19 2,310 2,310 2,310 2,310 100
2007/11/16 2,295 2,300 2,295 2,300 1,400
2007/11/15 2,360 2,360 2,320 2,320 500
2007/11/14 2,195 2,390 2,195 2,350 4,300
2007/11/13 2,045 2,115 2,045 2,115 1,300
2007/11/12 2,105 2,215 2,020 2,215 2,700
2007/11/09 2,000 2,225 2,000 2,215 5,900
2007/11/08 2,000 2,020 1,990 2,000 3,600
2007/11/07 2,025 2,100 2,020 2,050 3,200
2007/11/06 2,140 2,140 1,930 2,025 6,500
2007/11/05 2,195 2,195 2,140 2,140 1,400
2007/11/02 2,230 2,230 2,200 2,200 1,600
2007/11/01 2,330 2,330 2,250 2,290 2,200
2007/10/31 2,440 2,450 2,370 2,370 2,300
2007/10/30 2,490 2,490 2,420 2,490 3,400
2007/10/29 2,415 2,535 2,415 2,495 4,700
2007/10/26 2,555 2,555 2,415 2,415 2,400
2007/10/26 1 -> 3.00 分割
2007/10/25 7,590 7,600 7,430 7,540 5,000
2007/10/24 7,600 7,650 7,510 7,590 2,700
2007/10/23 7,510 7,600 7,510 7,580 1,400
2007/10/22 7,500 7,530 7,300 7,410 1,600
2007/10/19 7,500 7,500 7,400 7,400 700
2007/10/18 7,430 7,500 7,400 7,400 3,800
2007/10/17 7,400 7,400 7,400 7,400 300
2007/10/16 7,210 7,500 7,200 7,500 1,200
2007/10/15 7,100 7,450 7,100 7,450 1,300
2007/10/12 7,190 7,300 7,190 7,200 1,300
2007/10/11 7,200 7,350 7,150 7,150 1,600
2007/10/10 7,310 7,310 6,820 6,820 1,100
2007/10/09 7,400 7,410 7,210 7,250 2,100
2007/10/05 7,660 7,800 7,400 7,400 1,700
2007/10/04 7,650 7,650 7,480 7,650 3,900
2007/10/03 7,380 7,680 7,380 7,680 3,800
2007/10/02 7,100 7,370 7,050 7,370 4,000
2007/10/01 7,440 7,450 7,200 7,200 2,200
2007/09/28 7,350 7,450 7,250 7,450 14,000
2007/09/27 6,700 7,250 6,690 7,250 13,600
2007/09/26 6,040 6,310 6,040 6,250 1,400
2007/09/25 6,000 6,020 6,000 6,020 1,100
2007/09/21 5,800 6,180 5,800 6,180 1,600
2007/09/20 5,700 5,760 5,540 5,590 500
2007/09/18 5,800 5,840 5,790 5,800 700
2007/09/14 5,900 5,900 5,900 5,900 300
2007/09/13 6,020 6,020 5,900 5,900 1,200
2007/09/12 6,020 6,020 6,020 6,020 400
2007/09/11 6,130 6,130 6,020 6,020 1,200
2007/09/07 6,110 6,110 6,080 6,080 800
2007/09/04 6,450 6,480 6,450 6,480 3,700
2007/09/03 6,350 6,350 6,350 6,350 100
2007/08/31 6,150 6,150 6,130 6,150 300
2007/08/30 6,200 6,200 6,130 6,130 1,400
2007/08/29 6,470 6,470 6,130 6,130 800
2007/08/28 6,440 6,500 6,410 6,500 1,300
2007/08/27 6,030 6,300 6,030 6,300 900
2007/08/24 6,020 6,050 6,020 6,020 2,600
2007/08/23 6,300 6,300 6,200 6,200 1,300
2007/08/22 6,420 6,420 6,300 6,300 1,800
2007/08/21 6,490 6,550 6,420 6,420 500
2007/08/20 6,430 6,590 6,410 6,410 1,900
2007/08/17 6,400 6,450 6,310 6,400 4,400
2007/08/16 6,400 6,500 6,330 6,500 5,500
2007/08/15 6,390 6,400 6,310 6,360 2,500
2007/08/14 6,700 6,700 6,550 6,690 600
2007/08/13 7,000 7,000 6,900 6,900 700
2007/08/10 6,700 7,070 6,550 7,000 3,100
2007/08/09 6,800 6,900 6,700 6,700 1,900
2007/08/08 6,800 6,850 6,700 6,710 1,200
2007/08/07 6,750 7,050 6,740 6,800 9,300
2007/08/06 6,400 6,610 6,300 6,450 3,800
2007/08/03 6,800 7,080 6,650 6,900 5,600
2007/08/02 6,710 6,800 6,610 6,800 5,700
2007/08/01 6,600 6,620 6,510 6,620 9,300
2007/07/31 6,490 6,540 6,420 6,540 2,800
2007/07/30 6,100 6,460 6,100 6,450 2,100
2007/07/27 6,250 6,310 6,200 6,300 5,300
2007/07/26 6,400 6,480 6,310 6,430 7,200
2007/07/25 6,100 6,200 6,050 6,200 4,300
2007/07/24 6,210 6,210 6,060 6,060 1,700
2007/07/23 6,000 6,110 6,000 6,110 4,600
2007/07/20 6,020 6,020 5,960 6,020 2,300
2007/07/19 6,070 6,080 6,020 6,020 1,000
2007/07/18 6,240 6,300 6,160 6,160 900
2007/07/17 6,440 6,440 6,210 6,240 1,200
2007/07/13 6,050 6,280 6,050 6,230 1,500
2007/07/12 6,430 6,480 6,150 6,150 3,900
2007/07/11 6,390 6,410 6,250 6,400 1,400
2007/07/10 6,580 6,600 6,300 6,410 5,200
2007/07/09 6,180 6,600 6,180 6,570 8,100
2007/07/06 6,000 6,120 6,000 6,080 7,700
2007/07/05 5,980 6,080 5,930 6,000 7,800
2007/07/04 5,820 5,940 5,810 5,840 8,500
2007/07/03 5,800 5,830 5,780 5,810 24,000
2007/07/02 5,710 5,780 5,580 5,780 3,200
2007/06/29 5,750 5,780 5,700 5,770 2,400
2007/06/28 5,680 5,780 5,680 5,700 6,400
2007/06/27 5,500 5,680 5,500 5,600 3,000
2007/06/26 5,460 5,460 5,450 5,450 200
2007/06/25 5,500 5,500 5,500 5,500 500
2007/06/22 5,530 5,540 5,510 5,510 1,100
2007/06/21 5,670 5,670 5,510 5,660 2,000
2007/06/20 5,700 5,700 5,650 5,680 4,000
2007/06/19 5,680 5,690 5,600 5,690 2,500
2007/06/18 5,610 5,690 5,600 5,600 3,000
2007/06/15 5,690 5,700 5,500 5,510 2,400
2007/06/14 5,500 5,520 5,500 5,500 1,000
2007/06/13 5,450 5,690 5,450 5,680 3,100
2007/06/12 5,500 5,500 5,450 5,470 700
2007/06/11 5,700 5,700 5,360 5,460 5,600
2007/06/08 5,450 5,500 5,400 5,500 2,100
2007/06/07 5,500 5,530 5,400 5,510 1,900
2007/06/06 5,430 5,500 5,320 5,500 2,200
2007/06/05 5,340 5,430 5,300 5,430 1,600
2007/06/04 5,430 5,430 5,230 5,280 500
2007/06/01 5,400 5,500 5,400 5,400 2,100
2007/05/31 5,440 5,440 5,400 5,400 3,100
2007/05/30 5,300 5,340 5,200 5,340 2,100
2007/05/29 5,450 5,450 5,360 5,400 1,900
2007/05/28 5,300 5,400 5,300 5,400 3,100
2007/05/25 5,190 5,250 5,070 5,230 3,100
2007/05/24 5,200 5,210 5,110 5,210 1,200
2007/05/23 5,210 5,250 5,110 5,200 3,800
2007/05/22 5,110 5,200 5,110 5,200 300
2007/05/21 5,190 5,190 5,100 5,100 600
2007/05/18 5,090 5,340 5,090 5,340 1,000
2007/05/17 5,690 5,690 5,070 5,160 7,600
2007/05/16 5,500 5,610 5,500 5,600 800
2007/05/15 5,750 5,750 5,750 5,750 1,400
2007/05/14 5,700 5,700 5,670 5,700 1,200
2007/05/11 5,630 5,650 5,610 5,620 1,600
2007/05/10 5,700 5,750 5,630 5,630 1,500
2007/05/09 5,690 5,690 5,640 5,640 400
2007/05/08 5,810 5,890 5,700 5,720 5,400
2007/05/07 5,640 5,750 5,640 5,750 1,800
2007/05/02 5,600 5,690 5,580 5,590 6,400
2007/05/01 5,500 5,600 5,360 5,600 2,600
2007/04/27 5,340 5,460 5,340 5,460 2,600
2007/04/26 5,110 5,240 5,110 5,200 3,300
2007/04/25 5,080 5,390 5,080 5,210 2,900
2007/04/24 5,000 5,100 5,000 5,090 800
2007/04/23 5,050 5,100 4,900 4,900 2,200
2007/04/20 5,190 5,200 5,110 5,150 1,300
2007/04/19 5,300 5,300 5,150 5,200 2,100
2007/04/18 5,380 5,380 5,370 5,380 800
2007/04/17 5,380 5,400 5,380 5,380 1,100
2007/04/16 5,210 5,360 5,210 5,360 1,100
2007/04/13 5,300 5,380 5,260 5,260 2,900
2007/04/12 5,400 5,400 5,300 5,300 200
2007/04/10 5,310 5,310 5,230 5,300 700
2007/04/09 5,400 5,400 5,300 5,310 800
2007/04/06 5,350 5,350 5,350 5,350 100
2007/04/05 5,230 5,450 5,220 5,450 2,500
2007/04/04 5,400 5,400 5,380 5,400 3,700
2007/04/03 5,390 5,400 5,390 5,400 700
2007/04/02 5,400 5,550 5,300 5,400 2,500
2007/03/30 5,340 5,540 5,340 5,400 3,500
2007/03/29 5,080 5,300 5,000 5,210 7,700
2007/03/28 5,150 5,200 5,080 5,080 2,600
2007/03/27 5,250 5,260 5,100 5,210 5,400
2007/03/26 5,480 5,480 5,350 5,400 1,900
2007/03/23 5,440 5,440 5,350 5,380 1,300
2007/03/22 5,560 5,650 5,400 5,440 6,000
2007/03/20 5,650 5,650 5,530 5,630 3,300
2007/03/19 5,500 5,680 5,500 5,660 3,500
2007/03/16 5,470 5,560 5,360 5,500 4,900
2007/03/15 5,260 5,560 5,260 5,560 8,100
2007/03/14 5,240 5,240 5,150 5,160 1,800
2007/03/13 5,300 5,300 5,220 5,280 900
2007/03/12 5,240 5,350 5,240 5,320 3,600
2007/03/09 5,160 5,320 5,120 5,200 2,200
2007/03/08 5,000 5,180 5,000 5,060 2,800
2007/03/07 4,990 5,080 4,990 4,990 2,600
2007/03/06 4,950 5,000 4,920 4,960 3,600
2007/03/05 4,970 4,970 4,800 4,800 3,800
2007/03/02 4,920 4,920 4,850 4,870 1,100
2007/03/01 4,920 4,930 4,920 4,920 900
2007/02/28 4,700 5,000 4,700 4,920 2,900
2007/02/27 5,000 5,000 4,950 5,000 2,200
2007/02/26 4,980 5,100 4,980 5,000 4,000
2007/02/23 4,740 4,810 4,730 4,810 1,400
2007/02/22 4,800 4,800 4,770 4,770 500
2007/02/21 4,760 4,810 4,760 4,810 200
2007/02/20 4,750 4,810 4,750 4,810 400
2007/02/19 4,810 4,810 4,810 4,810 100
2007/02/16 4,750 4,790 4,750 4,750 1,300
2007/02/15 4,700 4,740 4,700 4,740 400
2007/02/14 4,670 4,670 4,670 4,670 400
2007/02/13 4,670 4,750 4,670 4,710 700
2007/02/09 4,720 4,720 4,720 4,720 200
2007/02/08 4,720 4,770 4,720 4,770 200
2007/02/07 4,770 4,790 4,760 4,790 400
2007/02/06 4,780 4,780 4,780 4,780 300
2007/02/05 4,800 4,810 4,760 4,810 500
2007/02/01 4,840 4,840 4,760 4,770 500
2007/01/31 4,830 4,840 4,750 4,840 800
2007/01/30 4,790 4,840 4,790 4,840 400
2007/01/29 4,800 4,800 4,800 4,800 1,600
2007/01/26 4,850 4,850 4,770 4,800 500
2007/01/25 4,750 4,750 4,700 4,750 400
2007/01/24 4,800 4,800 4,700 4,700 1,100
2007/01/23 4,980 5,000 4,600 4,660 2,100
2007/01/22 4,960 5,000 4,960 4,960 3,200
2007/01/19 4,900 4,900 4,900 4,900 100
2007/01/18 4,900 4,900 4,900 4,900 200
2007/01/17 4,900 4,900 4,900 4,900 400
2007/01/16 4,880 4,900 4,880 4,900 900
2007/01/15 4,720 4,900 4,720 4,900 3,500
2007/01/12 4,450 4,520 4,450 4,520 800
2007/01/11 4,390 4,450 4,390 4,450 900
2007/01/10 4,350 4,390 4,350 4,390 600
2007/01/09 4,300 4,300 4,300 4,300 100
2007/01/05 4,360 4,360 4,300 4,300 400
2007/01/04 4,300 4,350 4,300 4,350 200

このページの先頭へ