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
2024/03/28 1,192 1,200 1,192 1,200 400
2024/03/27 1,216 1,216 1,216 1,216 100
2024/03/26 1,190 1,214 1,190 1,213 2,600
2024/03/22 1,190 1,190 1,190 1,190 200
2024/03/21 1,182 1,194 1,182 1,187 1,000
2024/03/19 1,192 1,194 1,192 1,194 600
2024/03/18 1,170 1,170 1,170 1,170 100
2024/03/15 1,179 1,180 1,179 1,180 200
2024/03/14 1,199 1,199 1,160 1,160 3,200
2024/03/13 1,178 1,198 1,174 1,174 1,400
2024/03/12 1,204 1,204 1,175 1,178 1,600
2024/03/11 1,226 1,226 1,204 1,204 1,000
2024/03/08 1,229 1,229 1,226 1,226 400
2024/03/07 1,215 1,218 1,215 1,215 2,400
2024/03/06 1,215 1,215 1,215 1,215 200
2024/03/05 1,209 1,209 1,208 1,208 600
2024/03/04 1,200 1,211 1,200 1,211 700
2024/03/01 1,225 1,235 1,199 1,199 5,300
2024/02/29 1,225 1,225 1,200 1,200 2,900
2024/02/28 1,201 1,221 1,192 1,205 2,300
2024/02/27 1,214 1,220 1,187 1,204 4,700
2024/02/26 1,174 1,174 1,163 1,163 200
2024/02/22 1,155 1,155 1,153 1,154 700
2024/02/21 1,152 1,177 1,145 1,152 600
2024/02/20 1,156 1,161 1,152 1,152 2,600
2024/02/19 1,146 1,163 1,146 1,152 900
2024/02/16 1,160 1,167 1,145 1,146 2,700
2024/02/15 1,152 1,155 1,145 1,155 1,600
2024/02/14 1,170 1,170 1,151 1,151 2,500
2024/02/13 1,170 1,172 1,170 1,171 1,100
2024/02/09 1,171 1,171 1,164 1,169 900
2024/02/08 1,156 1,170 1,156 1,169 1,600
2024/02/07 1,195 1,195 1,185 1,185 1,000
2024/02/06 1,214 1,220 1,205 1,205 1,300
2024/02/05 1,206 1,230 1,192 1,209 4,600
2024/02/02 1,200 1,246 1,193 1,246 4,100
2024/02/01 1,216 1,248 1,195 1,200 12,500
2024/01/31 1,297 1,330 1,295 1,330 9,000
2024/01/30 1,213 1,300 1,213 1,297 11,600
2024/01/29 1,177 1,208 1,177 1,203 3,500
2024/01/26 1,145 1,177 1,145 1,175 900
2024/01/25 1,134 1,170 1,134 1,159 1,800
2024/01/24 1,134 1,150 1,134 1,145 700
2024/01/23 1,145 1,148 1,144 1,144 1,200
2024/01/22 1,139 1,139 1,139 1,139 200
2024/01/19 1,129 1,130 1,115 1,121 2,700
2024/01/18 1,127 1,127 1,127 1,127 200
2024/01/17 1,125 1,125 1,125 1,125 200
2024/01/16 1,113 1,122 1,113 1,122 300
2024/01/15 1,131 1,150 1,117 1,117 900
2024/01/12 1,168 1,168 1,135 1,135 1,100
2024/01/11 1,140 1,141 1,138 1,138 400
2024/01/10 1,128 1,154 1,128 1,137 2,100
2024/01/09 1,118 1,130 1,101 1,128 1,100
2024/01/05 1,090 1,151 1,087 1,108 2,200
2024/01/04 1,072 1,090 1,072 1,090 3,300
2023/12/29 1,068 1,074 1,068 1,071 500
2023/12/28 1,058 1,067 1,058 1,067 600
2023/12/27 1,054 1,062 1,054 1,060 3,900
2023/12/26 1,055 1,055 1,054 1,054 400
2023/12/25 1,064 1,067 1,051 1,060 1,800
2023/12/22 1,080 1,081 1,062 1,064 1,600
2023/12/21 1,068 1,068 1,068 1,068 200
2023/12/20 1,065 1,092 1,065 1,075 1,600
2023/12/19 1,066 1,081 1,065 1,068 3,200
2023/12/18 1,066 1,066 1,062 1,062 500
2023/12/15 1,051 1,060 1,051 1,060 200
2023/12/14 1,061 1,065 1,040 1,046 2,700
2023/12/13 1,086 1,086 1,061 1,061 800
2023/12/12 1,091 1,091 1,091 1,091 1,400
2023/12/11 1,095 1,100 1,095 1,095 500
2023/12/08 1,090 1,090 1,090 1,090 200
2023/12/07 1,084 1,090 1,084 1,090 200
2023/12/06 1,084 1,084 1,084 1,084 100
2023/12/05 1,083 1,083 1,083 1,083 100
2023/12/04 1,091 1,091 1,086 1,086 1,500
2023/12/01 1,100 1,100 1,100 1,100 800
2023/11/30 1,101 1,102 1,100 1,100 16,600
2023/11/29 1,110 1,110 1,100 1,100 300
2023/11/28 1,115 1,115 1,115 1,115 500
2023/11/27 1,100 1,100 1,100 1,100 400
2023/11/24 1,100 1,100 1,100 1,100 100
2023/11/22 1,105 1,105 1,105 1,105 100
2023/11/21 1,108 1,109 1,105 1,105 900
2023/11/20 1,162 1,162 1,135 1,135 1,100
2023/11/17 1,082 1,102 1,082 1,102 900
2023/11/15 1,112 1,112 1,112 1,112 300
2023/11/14 1,112 1,112 1,112 1,112 1,000
2023/11/10 1,097 1,100 1,097 1,100 500
2023/11/09 1,104 1,104 1,097 1,097 2,500
2023/11/08 1,114 1,114 1,114 1,114 100
2023/11/07 1,112 1,112 1,112 1,112 300
2023/11/06 1,107 1,119 1,091 1,112 800
2023/11/01 1,137 1,137 1,137 1,137 300
2023/10/31 1,090 1,110 1,090 1,110 800
2023/10/30 1,104 1,120 1,090 1,090 500
2023/10/26 1,116 1,116 1,116 1,116 100
2023/10/25 1,100 1,130 1,100 1,130 400
2023/10/23 1,066 1,066 1,066 1,066 100
2023/10/20 1,066 1,080 1,060 1,080 600
2023/10/19 1,081 1,081 1,081 1,081 300
2023/10/18 1,093 1,093 1,081 1,081 10,400
2023/10/17 1,091 1,091 1,091 1,091 300
2023/10/16 1,111 1,111 1,090 1,090 200
2023/10/12 1,183 1,183 1,140 1,145 1,100
2023/10/11 1,115 1,140 1,115 1,140 300
2023/10/10 1,110 1,110 1,110 1,110 1,000
2023/10/06 1,100 1,100 1,100 1,100 200
2023/10/05 1,105 1,128 1,105 1,128 300
2023/10/04 1,125 1,126 1,125 1,125 700
2023/10/03 1,130 1,130 1,130 1,130 100
2023/10/02 1,142 1,142 1,142 1,142 100
2023/09/29 1,142 1,142 1,142 1,142 100
2023/09/28 1,125 1,133 1,125 1,133 2,600
2023/09/27 1,140 1,150 1,122 1,150 600
2023/09/26 1,140 1,140 1,140 1,140 100
2023/09/25 1,124 1,140 1,124 1,140 400
2023/09/22 1,122 1,148 1,121 1,148 1,000
2023/09/21 1,178 1,178 1,122 1,122 1,200
2023/09/20 1,178 1,178 1,178 1,178 400
2023/09/19 1,119 1,178 1,119 1,178 300
2023/09/15 1,115 1,132 1,115 1,132 400
2023/09/14 1,122 1,122 1,122 1,122 300
2023/09/13 1,200 1,209 1,142 1,142 2,000
2023/09/12 1,150 1,150 1,150 1,150 100
2023/09/08 1,155 1,155 1,131 1,137 400
2023/09/07 1,157 1,158 1,157 1,158 700
2023/09/06 1,127 1,127 1,127 1,127 100
2023/09/05 1,132 1,132 1,132 1,132 100
2023/09/04 1,133 1,158 1,133 1,150 1,500
2023/08/31 1,132 1,162 1,132 1,162 500
2023/08/30 1,136 1,136 1,135 1,135 400
2023/08/29 1,145 1,145 1,145 1,145 800
2023/08/28 1,164 1,164 1,138 1,142 400
2023/08/25 1,138 1,138 1,134 1,134 300
2023/08/24 1,134 1,134 1,131 1,131 700
2023/08/23 1,130 1,140 1,130 1,140 300
2023/08/22 1,125 1,140 1,125 1,140 200
2023/08/21 1,130 1,132 1,130 1,132 500
2023/08/18 1,177 1,177 1,160 1,160 300
2023/08/17 1,162 1,162 1,140 1,160 1,200
2023/08/16 1,165 1,166 1,136 1,162 2,200
2023/08/15 1,145 1,166 1,145 1,166 1,200
2023/08/14 1,145 1,145 1,145 1,145 2,600
2023/08/10 1,145 1,145 1,145 1,145 1,000
2023/08/08 1,142 1,145 1,142 1,145 300
2023/08/07 1,164 1,164 1,148 1,148 800
2023/08/04 1,145 1,145 1,145 1,145 100
2023/08/02 1,175 1,175 1,175 1,175 100
2023/08/01 1,190 1,190 1,170 1,183 1,800
2023/07/31 1,119 1,133 1,105 1,133 400
2023/07/28 1,108 1,136 1,108 1,108 600
2023/07/27 1,110 1,127 1,108 1,120 1,600
2023/07/25 1,133 1,133 1,132 1,132 200
2023/07/24 1,146 1,152 1,145 1,145 600
2023/07/21 1,130 1,130 1,130 1,130 100
2023/07/20 1,112 1,135 1,112 1,135 200
2023/07/19 1,110 1,129 1,110 1,129 400
2023/07/18 1,110 1,121 1,110 1,110 300
2023/07/14 1,110 1,110 1,093 1,110 1,500
2023/07/13 1,102 1,110 1,102 1,110 200
2023/07/12 1,126 1,126 1,111 1,111 300
2023/07/11 1,127 1,127 1,126 1,126 300
2023/07/10 1,178 1,178 1,137 1,137 14,700
2023/07/07 1,161 1,189 1,161 1,178 1,000
2023/07/06 1,151 1,190 1,151 1,173 2,600
2023/07/05 1,152 1,152 1,144 1,144 400
2023/07/04 1,148 1,170 1,148 1,153 2,700
2023/07/03 1,122 1,150 1,122 1,148 1,500
2023/06/30 1,095 1,095 1,092 1,092 15,200
2023/06/29 1,093 1,100 1,093 1,095 500
2023/06/28 1,086 1,147 1,086 1,093 1,600
2023/06/27 1,086 1,086 1,086 1,086 100
2023/06/26 1,086 1,101 1,086 1,101 200
2023/06/23 1,091 1,091 1,091 1,091 200
2023/06/22 1,092 1,092 1,091 1,091 300
2023/06/21 1,094 1,094 1,094 1,094 200
2023/06/20 1,089 1,110 1,088 1,091 1,000
2023/06/19 1,092 1,092 1,091 1,091 300
2023/06/16 1,091 1,091 1,089 1,089 400
2023/06/15 1,098 1,098 1,098 1,098 200
2023/06/14 1,118 1,118 1,111 1,111 1,100
2023/06/13 1,101 1,104 1,101 1,104 400
2023/06/12 1,095 1,097 1,095 1,097 400
2023/06/09 1,091 1,095 1,090 1,095 300
2023/06/07 1,090 1,090 1,090 1,090 200
2023/06/06 1,094 1,095 1,094 1,094 400
2023/06/05 1,130 1,130 1,094 1,094 500
2023/06/02 1,115 1,115 1,101 1,103 400
2023/06/01 1,130 1,130 1,103 1,103 200
2023/05/31 1,115 1,130 1,110 1,130 2,100
2023/05/30 1,080 1,119 1,080 1,115 2,300
2023/05/29 1,080 1,080 1,080 1,080 400
2023/05/26 1,075 1,080 1,075 1,080 400
2023/05/25 1,076 1,076 1,075 1,075 300
2023/05/24 1,078 1,078 1,076 1,076 200
2023/05/23 1,095 1,100 1,078 1,078 1,100
2023/05/22 1,077 1,077 1,077 1,077 100
2023/05/19 1,076 1,096 1,076 1,096 400
2023/05/18 1,106 1,106 1,106 1,106 200

このページの先頭へ