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

三相電機(6518)の株価時系列情報

三相電機(6518)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
2026/06/26 1,979 2,040 1,951 1,951 19,400
2026/06/25 2,069 2,120 2,041 2,079 8,700
2026/06/24 2,032 2,043 2,008 2,034 7,200
2026/06/23 2,096 2,115 2,010 2,022 28,900
2026/06/22 2,154 2,206 2,035 2,065 22,200
2026/06/19 2,105 2,199 2,068 2,134 25,000
2026/06/18 2,110 2,170 2,050 2,055 15,000
2026/06/17 1,984 2,074 1,943 2,060 8,900
2026/06/16 1,943 2,020 1,943 1,990 4,000
2026/06/15 1,935 2,019 1,935 1,982 11,600
2026/06/12 2,025 2,039 1,900 1,939 17,700
2026/06/11 1,960 2,088 1,919 1,985 28,600
2026/06/10 2,062 2,075 1,944 1,965 14,100
2026/06/09 2,135 2,135 2,024 2,062 14,000
2026/06/08 2,158 2,158 2,015 2,085 28,500
2026/06/05 2,147 2,257 2,147 2,203 8,900
2026/06/04 2,189 2,201 2,111 2,173 14,900
2026/06/03 2,304 2,347 2,210 2,227 10,400
2026/06/02 2,390 2,390 2,102 2,304 28,700
2026/06/01 2,290 2,500 2,290 2,414 28,200
2026/05/29 2,437 2,437 2,312 2,318 16,200
2026/05/28 2,301 2,479 2,301 2,437 16,900
2026/05/27 2,428 2,495 2,355 2,400 17,700
2026/05/26 2,570 2,600 2,401 2,452 20,600
2026/05/25 2,559 2,666 2,450 2,600 55,600
2026/05/22 2,095 2,570 2,095 2,384 94,400
2026/05/21 2,150 2,150 1,955 2,095 40,400
2026/05/20 2,080 2,288 1,930 2,130 45,000
2026/05/19 2,051 2,215 1,950 2,130 87,200
2026/05/18 2,019 2,299 2,000 2,299 107,700
2026/05/15 1,795 1,921 1,735 1,899 143,200
2026/05/14 1,675 1,675 1,675 1,675 4,100
2026/05/13 1,358 1,383 1,335 1,375 36,400
2026/05/12 1,390 1,390 1,306 1,361 12,500
2026/05/11 1,296 1,389 1,296 1,389 24,100
2026/05/08 1,267 1,296 1,267 1,282 1,200
2026/05/07 1,300 1,300 1,272 1,297 13,100
2026/05/01 1,312 1,312 1,282 1,300 2,800
2026/04/30 1,308 1,332 1,224 1,319 11,300
2026/04/28 1,271 1,319 1,243 1,312 10,300
2026/04/27 1,230 1,267 1,212 1,241 4,600
2026/04/24 1,215 1,224 1,192 1,212 1,700
2026/04/23 1,229 1,229 1,200 1,200 2,700
2026/04/22 1,226 1,233 1,222 1,222 5,200
2026/04/21 1,230 1,239 1,225 1,226 5,600
2026/04/20 1,258 1,258 1,228 1,234 2,700
2026/04/17 1,255 1,270 1,255 1,260 1,200
2026/04/16 1,254 1,255 1,250 1,250 1,600
2026/04/15 1,290 1,290 1,250 1,260 1,300
2026/04/14 1,258 1,280 1,238 1,273 4,100
2026/04/13 1,259 1,259 1,258 1,258 200
2026/04/10 1,260 1,274 1,255 1,255 7,000
2026/04/09 1,250 1,260 1,250 1,260 1,800
2026/04/08 1,220 1,250 1,220 1,250 3,500
2026/04/07 1,203 1,209 1,196 1,209 800
2026/04/06 1,199 1,219 1,191 1,208 2,400
2026/04/03 1,193 1,212 1,193 1,208 2,600
2026/03/27 1,192 1,212 1,180 1,212 2,600
2026/03/26 1,203 1,234 1,203 1,208 1,700
2026/03/25 1,212 1,254 1,212 1,231 3,400
2026/03/24 1,216 1,225 1,202 1,211 4,900
2026/03/23 1,200 1,216 1,152 1,186 14,000
2026/03/19 1,293 1,306 1,250 1,250 8,600
2026/03/18 1,314 1,349 1,287 1,320 7,300
2026/03/17 1,314 1,325 1,314 1,314 4,200
2026/03/16 1,340 1,350 1,285 1,313 7,000
2026/03/13 1,321 1,340 1,312 1,340 7,000
2026/03/12 1,376 1,420 1,342 1,351 5,600
2026/03/11 1,389 1,445 1,359 1,398 13,300
2026/03/10 1,320 1,359 1,266 1,359 7,500
2026/03/09 1,269 1,311 1,221 1,311 11,900
2026/03/06 1,346 1,346 1,310 1,329 4,400
2026/03/05 1,364 1,372 1,304 1,352 17,600
2026/03/04 1,400 1,400 1,260 1,299 30,400
2026/03/03 1,302 1,469 1,302 1,419 85,400
2026/03/02 1,209 1,260 1,193 1,242 14,000
2026/02/27 1,220 1,222 1,200 1,211 9,400
2026/02/26 1,219 1,219 1,200 1,216 2,900
2026/02/25 1,240 1,247 1,212 1,219 5,800
2026/02/24 1,194 1,241 1,178 1,235 4,700
2026/02/20 1,220 1,220 1,188 1,208 4,300
2026/02/19 1,274 1,274 1,219 1,219 3,700
2026/02/18 1,244 1,276 1,230 1,274 11,900
2026/02/17 1,221 1,239 1,203 1,235 6,600
2026/02/16 1,176 1,229 1,164 1,229 35,900
2026/02/13 1,286 1,288 1,216 1,220 20,100
2026/02/12 1,247 1,287 1,201 1,287 92,000
2026/02/10 1,100 1,348 1,093 1,241 122,200
2026/02/09 1,060 1,088 1,053 1,083 5,900
2026/02/06 1,048 1,055 1,048 1,055 5,300
2026/02/05 1,065 1,065 1,050 1,052 2,000
2026/02/04 1,045 1,060 1,045 1,060 4,300
2026/02/03 1,037 1,045 1,036 1,041 2,600
2026/02/02 1,028 1,033 1,028 1,028 1,000
2026/01/30 1,024 1,037 1,024 1,026 1,000
2026/01/29 1,025 1,036 1,025 1,034 600
2026/01/28 1,031 1,031 1,025 1,025 500
2026/01/27 1,027 1,029 1,027 1,029 400
2026/01/26 1,040 1,040 1,024 1,024 2,700
2026/01/23 1,055 1,056 1,040 1,044 3,600
2026/01/22 1,035 1,055 1,035 1,055 3,200
2026/01/21 1,034 1,034 1,024 1,030 1,700
2026/01/20 1,048 1,048 1,035 1,035 500
2026/01/19 1,039 1,060 1,036 1,045 6,500
2026/01/16 1,036 1,037 1,029 1,034 3,700
2026/01/15 1,035 1,038 1,022 1,032 1,900
2026/01/14 1,037 1,037 1,020 1,021 2,900
2026/01/13 1,034 1,035 1,030 1,035 1,800
2026/01/09 1,025 1,032 1,025 1,030 900
2026/01/08 1,029 1,034 1,018 1,034 2,700
2026/01/07 1,008 1,010 1,002 1,010 1,600
2026/01/06 1,010 1,010 1,005 1,005 1,100
2026/01/05 1,010 1,010 1,007 1,010 2,400
2025/12/30 1,018 1,018 1,004 1,015 600
2025/12/29 1,004 1,018 1,002 1,018 2,100
2025/12/26 996 1,003 996 999 1,200
2025/12/25 1,020 1,020 997 997 1,600
2025/12/24 983 1,010 983 1,007 2,300
2025/12/23 992 1,004 992 1,002 3,200
2025/12/22 997 1,003 990 993 4,800
2025/12/19 1,005 1,005 993 998 1,900
2025/12/18 1,010 1,010 1,002 1,002 10,100
2025/12/17 1,027 1,027 990 1,009 3,900
2025/12/16 1,022 1,022 1,021 1,021 300
2025/12/15 1,023 1,023 1,021 1,021 31,500
2025/12/12 1,028 1,030 1,025 1,025 1,500
2025/12/11 1,020 1,027 1,020 1,022 1,900
2025/12/10 1,015 1,017 1,015 1,017 900
2025/12/09 1,014 1,014 1,007 1,011 400
2025/12/08 1,028 1,028 1,005 1,016 3,000
2025/12/05 1,044 1,044 1,031 1,031 1,400
2025/12/04 1,036 1,050 1,032 1,032 9,000
2025/12/03 1,022 1,032 1,022 1,032 5,500
2025/12/02 1,009 1,026 1,008 1,022 2,100
2025/12/01 1,012 1,024 1,005 1,009 2,400
2025/11/28 1,011 1,011 1,000 1,010 1,000
2025/11/27 1,000 1,010 1,000 1,010 800
2025/11/26 1,000 1,000 996 996 1,600
2025/11/25 1,000 1,001 1,000 1,000 2,600
2025/11/21 995 1,000 991 996 900
2025/11/20 1,000 1,020 994 999 600
2025/11/19 996 1,010 994 994 1,300
2025/11/18 1,007 1,007 993 1,000 1,800
2025/11/17 1,006 1,006 1,005 1,005 200
2025/11/14 1,000 1,010 995 1,010 2,600
2025/11/13 1,012 1,012 997 1,008 2,600
2025/11/12 1,012 1,012 991 1,006 1,700
2025/11/11 1,013 1,022 1,001 1,018 4,000
2025/11/10 1,003 1,015 1,002 1,013 3,300
2025/11/07 1,011 1,011 1,000 1,002 1,700
2025/11/06 1,009 1,020 1,001 1,010 5,900
2025/11/05 1,011 1,024 980 999 25,600
2025/11/04 1,060 1,063 1,025 1,025 20,700
2025/10/31 1,094 1,094 1,011 1,044 17,700
2025/10/30 1,080 1,095 1,061 1,088 6,900
2025/10/29 1,035 1,066 1,035 1,060 4,200
2025/10/28 1,031 1,033 1,024 1,033 3,100
2025/10/27 1,011 1,030 1,011 1,030 6,700
2025/10/24 1,012 1,016 988 1,008 7,200
2025/10/23 972 1,030 972 1,017 9,200
2025/10/22 975 980 952 970 3,500
2025/10/21 974 975 950 975 2,300
2025/10/20 975 975 942 950 2,100
2025/10/17 957 975 945 960 2,400
2025/10/16 957 957 942 942 900
2025/10/15 975 975 956 956 1,400
2025/10/14 970 980 963 963 900
2025/10/10 970 979 970 970 1,300
2025/10/09 981 982 969 970 2,900
2025/10/08 970 970 951 966 2,000
2025/10/07 955 974 954 971 2,400
2025/10/06 985 985 949 951 3,700
2025/10/03 934 973 934 970 3,700
2025/10/02 951 952 929 932 1,400
2025/10/01 957 957 921 937 5,600
2025/09/30 969 969 957 957 2,500
2025/09/29 984 984 984 984 700
2025/09/26 1,006 1,010 996 1,009 2,900
2025/09/25 1,015 1,015 985 1,005 1,700
2025/09/24 1,015 1,040 1,012 1,015 3,200
2025/09/22 1,008 1,009 1,005 1,005 2,500
2025/09/19 1,006 1,020 997 1,005 5,100
2025/09/18 997 1,007 994 1,006 3,700
2025/09/17 986 1,000 985 985 2,100
2025/09/16 979 1,001 977 985 2,500
2025/09/12 980 980 979 979 500
2025/09/11 968 968 968 968 300
2025/09/10 966 967 953 953 1,600
2025/09/09 968 968 965 965 900
2025/09/08 967 969 967 969 400
2025/09/05 990 990 967 967 2,900
2025/09/04 988 988 988 988 100
2025/09/03 1,000 1,011 978 988 5,600
2025/09/02 989 996 989 996 900
2025/09/01 988 1,001 988 989 5,800
2025/08/29 1,010 1,011 993 1,005 4,100
2025/08/28 970 999 946 999 15,700
2025/08/27 961 970 961 970 200
2025/08/26 959 970 959 961 5,600
2025/08/25 970 971 954 970 6,200

このページの先頭へ