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
2018/12/28 2,109 2,128 2,109 2,128 300
2018/12/27 2,078 2,133 2,078 2,128 1,000
2018/12/26 2,100 2,110 2,070 2,070 3,000
2018/12/25 2,159 2,159 2,050 2,050 7,700
2018/12/21 2,100 2,110 2,071 2,109 3,800
2018/12/20 2,176 2,194 2,110 2,110 1,900
2018/12/19 2,171 2,197 2,171 2,176 400
2018/12/18 2,205 2,205 2,157 2,196 1,200
2018/12/17 2,157 2,177 2,157 2,157 500
2018/12/14 2,165 2,165 2,157 2,157 1,100
2018/12/13 2,162 2,212 2,162 2,166 700
2018/12/12 2,167 2,195 2,167 2,188 600
2018/12/11 2,171 2,172 2,151 2,167 1,500
2018/12/10 2,250 2,250 2,191 2,191 500
2018/12/07 2,296 2,296 2,255 2,255 1,700
2018/12/05 2,210 2,210 2,201 2,201 400
2018/12/04 2,226 2,248 2,210 2,210 500
2018/12/03 2,254 2,254 2,219 2,226 1,100
2018/11/30 2,213 2,213 2,200 2,212 600
2018/11/29 2,180 2,218 2,180 2,214 2,200
2018/11/28 2,191 2,197 2,177 2,197 600
2018/11/27 2,155 2,205 2,155 2,192 400
2018/11/26 2,211 2,211 2,156 2,156 1,800
2018/11/22 2,218 2,218 2,180 2,199 2,000
2018/11/21 2,167 2,168 2,160 2,168 1,500
2018/11/20 2,188 2,190 2,170 2,189 800
2018/11/19 2,189 2,189 2,168 2,188 1,900
2018/11/15 2,201 2,209 2,190 2,190 700
2018/11/14 2,161 2,224 2,161 2,224 800
2018/11/13 2,159 2,179 2,159 2,175 500
2018/11/12 2,287 2,287 2,145 2,180 9,400
2018/11/08 2,200 2,288 2,200 2,288 2,100
2018/11/07 2,201 2,201 2,178 2,178 700
2018/11/06 2,198 2,201 2,198 2,201 200
2018/11/05 2,200 2,200 2,199 2,199 200
2018/11/01 2,244 2,244 2,180 2,222 900
2018/10/31 2,195 2,195 2,195 2,195 200
2018/10/30 2,129 2,158 2,110 2,158 500
2018/10/29 2,150 2,151 2,130 2,130 500
2018/10/26 2,166 2,250 2,151 2,151 2,100
2018/10/25 2,284 2,284 2,155 2,165 3,700
2018/10/24 2,252 2,263 2,252 2,260 1,300
2018/10/23 2,294 2,294 2,268 2,268 700
2018/10/22 2,296 2,296 2,278 2,295 400
2018/10/19 2,284 2,296 2,275 2,296 600
2018/10/18 2,299 2,306 2,260 2,297 1,600
2018/10/17 2,252 2,274 2,252 2,262 500
2018/10/16 2,250 2,253 2,250 2,252 1,000
2018/10/15 2,301 2,301 2,252 2,252 800
2018/10/12 2,250 2,299 2,250 2,251 500
2018/10/11 2,297 2,298 2,252 2,252 1,100
2018/10/10 2,320 2,320 2,300 2,310 1,100
2018/10/09 2,334 2,334 2,307 2,310 500
2018/10/05 2,320 2,334 2,320 2,334 400
2018/10/04 2,321 2,321 2,321 2,321 100
2018/10/03 2,322 2,322 2,322 2,322 100
2018/10/02 2,322 2,322 2,322 2,322 400
2018/10/01 2,333 2,333 2,310 2,333 1,300
2018/09/28 2,353 2,353 2,334 2,334 600
2018/09/27 2,341 2,341 2,319 2,332 1,300
2018/09/26 2,297 2,351 2,297 2,350 1,300
2018/09/25 2,317 2,339 2,317 2,327 2,200
2018/09/21 2,299 2,314 2,299 2,301 1,600
2018/09/20 2,288 2,301 2,287 2,300 1,500
2018/09/19 2,304 2,310 2,286 2,286 1,900
2018/09/18 2,340 2,340 2,304 2,304 900
2018/09/14 2,329 2,329 2,281 2,327 400
2018/09/13 2,279 2,279 2,279 2,279 100
2018/09/12 2,279 2,314 2,279 2,279 700
2018/09/11 2,285 2,308 2,285 2,295 300
2018/09/10 2,309 2,309 2,285 2,285 800
2018/09/07 2,315 2,319 2,309 2,309 600
2018/09/06 2,316 2,316 2,300 2,316 2,200
2018/09/05 2,340 2,340 2,340 2,340 300
2018/09/04 2,350 2,350 2,340 2,340 400
2018/09/03 2,344 2,344 2,320 2,320 500
2018/08/31 2,337 2,340 2,330 2,340 1,000
2018/08/30 2,340 2,340 2,339 2,339 300
2018/08/29 2,314 2,314 2,314 2,314 100
2018/08/28 2,338 2,338 2,314 2,314 400
2018/08/27 2,340 2,340 2,338 2,338 800
2018/08/24 2,324 2,324 2,302 2,303 3,400
2018/08/23 2,320 2,325 2,310 2,324 3,300
2018/08/22 2,284 2,284 2,284 2,284 300
2018/08/21 2,281 2,281 2,281 2,281 300
2018/08/20 2,272 2,293 2,272 2,280 1,400
2018/08/17 2,253 2,270 2,253 2,270 1,100
2018/08/16 2,280 2,282 2,251 2,251 2,100
2018/08/15 2,286 2,286 2,286 2,286 700
2018/08/14 2,285 2,301 2,285 2,287 3,100
2018/08/13 2,306 2,306 2,285 2,285 700
2018/08/10 2,301 2,317 2,301 2,308 1,300
2018/08/09 2,311 2,330 2,302 2,310 1,800
2018/08/08 2,300 2,319 2,300 2,319 1,100
2018/08/07 2,301 2,301 2,300 2,301 2,700
2018/08/06 2,326 2,330 2,285 2,300 2,300
2018/08/03 2,339 2,341 2,339 2,340 700
2018/08/02 2,334 2,347 2,334 2,340 900
2018/08/01 2,336 2,336 2,333 2,333 1,400
2018/07/31 2,335 2,345 2,335 2,338 1,200
2018/07/30 2,333 2,350 2,333 2,338 3,900
2018/07/27 2,341 2,343 2,336 2,342 1,300
2018/07/26 2,396 2,396 2,350 2,350 2,800
2018/07/25 2,373 2,383 2,373 2,373 4,400
2018/07/24 2,435 2,438 2,400 2,400 5,900
2018/07/23 2,410 2,438 2,366 2,438 3,600
2018/07/20 2,393 2,440 2,393 2,440 1,100
2018/07/19 2,378 2,409 2,378 2,409 1,200
2018/07/18 2,366 2,376 2,353 2,376 1,500
2018/07/17 2,394 2,394 2,352 2,352 500
2018/07/13 2,399 2,399 2,374 2,374 300
2018/07/12 2,379 2,400 2,361 2,400 900
2018/07/11 2,365 2,365 2,341 2,341 1,000
2018/07/10 2,322 2,370 2,322 2,365 1,400
2018/07/09 2,331 2,340 2,321 2,322 1,300
2018/07/06 2,330 2,398 2,330 2,331 900
2018/07/05 2,331 2,353 2,311 2,329 3,000
2018/07/04 2,332 2,352 2,332 2,352 700
2018/07/03 2,311 2,356 2,311 2,330 4,500
2018/07/02 2,421 2,449 2,411 2,411 3,400
2018/06/29 2,419 2,438 2,419 2,436 400
2018/06/28 2,409 2,434 2,400 2,434 2,100
2018/06/27 2,407 2,409 2,407 2,409 900
2018/06/26 2,401 2,405 2,400 2,405 1,700
2018/06/25 2,455 2,455 2,430 2,430 2,700
2018/06/22 2,466 2,466 2,455 2,455 2,200
2018/06/21 2,484 2,484 2,461 2,461 1,100
2018/06/20 2,495 2,495 2,483 2,485 400
2018/06/19 2,490 2,496 2,476 2,496 1,400
2018/06/18 2,499 2,499 2,470 2,489 2,500
2018/06/15 2,480 2,499 2,455 2,499 6,100
2018/06/14 2,444 2,480 2,444 2,480 3,200
2018/06/13 2,436 2,436 2,436 2,436 1,900
2018/06/12 2,441 2,441 2,429 2,436 1,200
2018/06/11 2,412 2,443 2,412 2,443 3,400
2018/06/08 2,420 2,420 2,408 2,412 700
2018/06/07 2,401 2,435 2,401 2,427 2,300
2018/06/06 2,413 2,413 2,387 2,394 1,500
2018/06/05 2,416 2,417 2,413 2,413 700
2018/06/04 2,416 2,416 2,388 2,416 500
2018/06/01 2,418 2,418 2,395 2,416 400
2018/05/31 2,377 2,419 2,357 2,419 2,300
2018/05/30 2,350 2,381 2,350 2,380 700
2018/05/29 2,398 2,437 2,385 2,385 700
2018/05/28 2,430 2,430 2,405 2,406 1,500
2018/05/25 2,438 2,438 2,398 2,430 1,800
2018/05/24 2,393 2,420 2,393 2,420 2,200
2018/05/23 2,411 2,418 2,411 2,418 1,400
2018/05/22 2,435 2,440 2,410 2,410 3,800
2018/05/21 2,419 2,452 2,419 2,435 4,600
2018/05/18 2,400 2,413 2,389 2,400 7,800
2018/05/17 2,385 2,389 2,358 2,389 3,400
2018/05/16 2,355 2,379 2,346 2,379 11,400
2018/05/15 2,256 2,360 2,253 2,360 9,900
2018/05/14 2,273 2,293 2,273 2,273 1,300
2018/05/11 2,300 2,300 2,243 2,244 7,500
2018/05/10 2,300 2,322 2,280 2,321 1,100
2018/05/09 2,316 2,316 2,281 2,315 1,100
2018/05/08 2,290 2,316 2,290 2,316 200
2018/05/07 2,298 2,320 2,298 2,320 300
2018/05/02 2,299 2,299 2,298 2,298 700
2018/05/01 2,316 2,316 2,300 2,300 300
2018/04/27 2,300 2,309 2,258 2,309 900
2018/04/26 2,324 2,325 2,299 2,323 2,700
2018/04/25 2,333 2,337 2,324 2,325 2,200
2018/04/24 2,333 2,333 2,324 2,332 2,900
2018/04/23 2,344 2,349 2,320 2,348 1,400
2018/04/20 2,299 2,344 2,294 2,344 2,700
2018/04/19 2,294 2,299 2,294 2,299 900
2018/04/18 2,287 2,295 2,269 2,295 1,100
2018/04/17 2,259 2,296 2,259 2,267 1,900
2018/04/16 2,280 2,291 2,275 2,275 400
2018/04/13 2,281 2,281 2,280 2,280 400
2018/04/12 2,280 2,299 2,280 2,292 700
2018/04/11 2,299 2,299 2,259 2,293 900
2018/04/10 2,279 2,303 2,256 2,269 1,200
2018/04/09 2,248 2,320 2,248 2,281 2,800
2018/04/06 2,290 2,290 2,269 2,269 1,000
2018/04/05 2,269 2,297 2,269 2,269 400
2018/04/04 2,299 2,299 2,249 2,268 1,100
2018/04/03 2,278 2,299 2,255 2,299 1,600
2018/04/02 2,297 2,319 2,233 2,278 2,800
2018/03/30 2,341 2,341 2,294 2,297 1,000
2018/03/29 2,329 2,342 2,281 2,340 1,000
2018/03/28 2,305 2,330 2,250 2,329 5,000
2018/03/27 2,332 2,379 2,332 2,360 4,400
2018/03/26 2,379 2,379 2,250 2,372 8,400
2018/03/23 2,338 2,370 2,300 2,348 5,900
2018/03/22 2,364 2,364 2,276 2,364 5,200
2018/03/20 2,300 2,398 2,300 2,364 3,900
2018/03/19 2,400 2,401 2,300 2,305 14,400
2018/03/16 2,280 2,292 2,262 2,285 7,300
2018/03/15 2,250 2,269 2,217 2,268 2,200
2018/03/14 2,243 2,250 2,234 2,250 1,100
2018/03/13 2,220 2,243 2,191 2,243 2,000
2018/03/12 2,212 2,221 2,212 2,220 500
2018/03/09 2,187 2,212 2,187 2,212 700
2018/03/08 2,216 2,217 2,185 2,190 1,800
2018/03/07 2,199 2,199 2,195 2,195 1,000
2018/03/06 2,190 2,198 2,184 2,194 900
2018/03/05 2,182 2,195 2,160 2,183 900
2018/03/02 2,160 2,182 2,150 2,182 1,400
2018/03/01 2,182 2,194 2,160 2,161 2,400
2018/02/28 2,181 2,188 2,181 2,182 600
2018/02/27 2,181 2,199 2,181 2,181 600
2018/02/26 2,195 2,199 2,167 2,181 3,400
2018/02/23 2,135 2,145 2,132 2,145 4,000
2018/02/22 2,165 2,165 2,131 2,135 1,400
2018/02/21 2,179 2,179 2,155 2,165 2,400
2018/02/20 2,175 2,186 2,156 2,158 1,000
2018/02/19 2,160 2,180 2,160 2,165 1,300
2018/02/16 2,130 2,150 2,130 2,138 2,600
2018/02/15 2,100 2,130 2,100 2,127 2,300
2018/02/14 2,099 2,120 2,037 2,100 8,700
2018/02/13 2,075 2,142 2,075 2,099 2,100
2018/02/09 2,000 2,089 1,990 2,071 6,300
2018/02/08 2,120 2,149 2,100 2,100 1,300
2018/02/07 2,168 2,168 2,098 2,098 4,500
2018/02/06 2,140 2,140 2,010 2,098 9,500
2018/02/05 2,150 2,165 2,136 2,165 3,200
2018/02/02 2,169 2,199 2,165 2,170 4,500
2018/02/01 2,216 2,217 2,176 2,176 3,800
2018/01/31 2,200 2,200 2,164 2,195 5,000
2018/01/30 2,261 2,287 2,190 2,205 5,200
2018/01/29 2,279 2,290 2,270 2,288 5,000
2018/01/26 2,269 2,288 2,252 2,268 4,300
2018/01/25 2,219 2,260 2,219 2,235 27,100
2018/01/24 2,218 2,218 2,209 2,210 3,800
2018/01/23 2,223 2,238 2,220 2,228 1,700
2018/01/22 2,211 2,237 2,211 2,220 1,400
2018/01/19 2,222 2,238 2,207 2,217 3,200
2018/01/18 2,187 2,224 2,186 2,218 4,400
2018/01/17 2,170 2,189 2,161 2,187 1,600
2018/01/16 2,170 2,175 2,164 2,170 2,100
2018/01/15 2,165 2,179 2,165 2,175 3,200
2018/01/12 2,150 2,174 2,150 2,161 2,700
2018/01/11 2,166 2,167 2,152 2,153 2,000
2018/01/10 2,165 2,170 2,155 2,169 4,500
2018/01/09 2,165 2,197 2,165 2,170 6,800
2018/01/05 2,175 2,184 2,131 2,170 4,000
2018/01/04 2,153 2,226 2,153 2,193 16,200

このページの先頭へ