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 |
---|---|---|---|---|---|
2015/12/28 | 330 | 337 | 330 | 331 | 5,000 |
2015/12/25 | 332 | 332 | 329 | 330 | 5,000 |
2015/12/24 | 337 | 337 | 337 | 337 | 2,000 |
2015/12/22 | 343 | 345 | 343 | 345 | 4,000 |
2015/12/21 | 344 | 344 | 343 | 343 | 2,000 |
2015/12/16 | 347 | 350 | 343 | 343 | 5,000 |
2015/12/15 | 345 | 345 | 343 | 343 | 2,000 |
2015/12/14 | 346 | 350 | 345 | 345 | 10,000 |
2015/12/11 | 360 | 360 | 360 | 360 | 2,000 |
2015/12/10 | 360 | 360 | 360 | 360 | 1,000 |
2015/12/09 | 355 | 355 | 355 | 355 | 1,000 |
2015/12/08 | 359 | 359 | 353 | 353 | 4,000 |
2015/12/04 | 369 | 371 | 369 | 371 | 2,000 |
2015/12/02 | 359 | 361 | 353 | 361 | 9,000 |
2015/12/01 | 352 | 358 | 352 | 358 | 5,000 |
2015/11/30 | 354 | 354 | 354 | 354 | 3,000 |
2015/11/27 | 354 | 354 | 354 | 354 | 2,000 |
2015/11/20 | 351 | 357 | 351 | 357 | 4,000 |
2015/11/19 | 355 | 355 | 350 | 354 | 16,000 |
2015/11/12 | 371 | 371 | 371 | 371 | 2,000 |
2015/11/11 | 354 | 354 | 354 | 354 | 2,000 |
2015/11/10 | 378 | 378 | 370 | 370 | 2,000 |
2015/10/30 | 350 | 360 | 350 | 360 | 3,000 |
2015/10/29 | 354 | 354 | 354 | 354 | 1,000 |
2015/10/27 | 346 | 346 | 346 | 346 | 1,000 |
2015/10/26 | 354 | 354 | 354 | 354 | 1,000 |
2015/10/23 | 349 | 349 | 349 | 349 | 1,000 |
2015/10/19 | 355 | 355 | 341 | 349 | 12,000 |
2015/10/16 | 358 | 363 | 358 | 363 | 3,000 |
2015/10/15 | 355 | 355 | 350 | 354 | 5,000 |
2015/10/14 | 379 | 379 | 355 | 355 | 8,000 |
2015/10/13 | 379 | 379 | 379 | 379 | 1,000 |
2015/10/09 | 356 | 365 | 356 | 365 | 6,000 |
2015/10/07 | 380 | 380 | 380 | 380 | 3,000 |
2015/10/02 | 362 | 362 | 362 | 362 | 1,000 |
2015/09/17 | 354 | 370 | 354 | 370 | 3,000 |
2015/09/14 | 381 | 381 | 381 | 381 | 1,000 |
2015/09/11 | 366 | 366 | 366 | 366 | 2,000 |
2015/09/10 | 358 | 366 | 358 | 366 | 2,000 |
2015/09/09 | 358 | 358 | 350 | 350 | 2,000 |
2015/09/08 | 350 | 350 | 350 | 350 | 2,000 |
2015/09/07 | 341 | 342 | 341 | 342 | 2,000 |
2015/09/04 | 341 | 372 | 341 | 372 | 4,000 |
2015/09/03 | 342 | 342 | 342 | 342 | 1,000 |
2015/08/27 | 348 | 358 | 348 | 358 | 5,000 |
2015/08/26 | 344 | 345 | 340 | 345 | 5,000 |
2015/08/25 | 360 | 360 | 360 | 360 | 1,000 |
2015/08/24 | 366 | 378 | 366 | 378 | 2,000 |
2015/08/21 | 368 | 368 | 368 | 368 | 2,000 |
2015/08/19 | 373 | 373 | 373 | 373 | 3,000 |
2015/08/18 | 378 | 378 | 377 | 377 | 6,000 |
2015/08/12 | 390 | 390 | 385 | 385 | 3,000 |
2015/08/11 | 384 | 398 | 384 | 398 | 5,000 |
2015/08/10 | 384 | 384 | 380 | 384 | 4,000 |
2015/08/07 | 384 | 384 | 384 | 384 | 2,000 |
2015/08/06 | 385 | 385 | 385 | 385 | 1,000 |
2015/08/05 | 387 | 387 | 387 | 387 | 3,000 |
2015/08/04 | 389 | 389 | 389 | 389 | 2,000 |
2015/08/03 | 383 | 391 | 383 | 390 | 9,000 |
2015/07/31 | 391 | 391 | 390 | 391 | 6,000 |
2015/07/30 | 382 | 393 | 381 | 393 | 12,000 |
2015/07/29 | 392 | 392 | 389 | 389 | 7,000 |
2015/07/28 | 386 | 392 | 386 | 392 | 2,000 |
2015/07/27 | 394 | 394 | 394 | 394 | 2,000 |
2015/07/24 | 398 | 398 | 398 | 398 | 1,000 |
2015/07/23 | 390 | 390 | 390 | 390 | 6,000 |
2015/07/22 | 395 | 395 | 395 | 395 | 1,000 |
2015/07/21 | 400 | 400 | 400 | 400 | 2,000 |
2015/07/17 | 394 | 400 | 394 | 396 | 6,000 |
2015/07/16 | 400 | 400 | 400 | 400 | 2,000 |
2015/07/15 | 400 | 400 | 396 | 396 | 13,000 |
2015/07/14 | 379 | 387 | 367 | 385 | 27,000 |
2015/07/13 | 371 | 371 | 371 | 371 | 8,000 |
2015/07/10 | 365 | 370 | 365 | 367 | 16,000 |
2015/07/09 | 372 | 373 | 366 | 373 | 19,000 |
2015/07/08 | 379 | 379 | 379 | 379 | 1,000 |
2015/07/07 | 381 | 382 | 379 | 379 | 11,000 |
2015/07/06 | 377 | 378 | 377 | 378 | 2,000 |
2015/07/03 | 391 | 391 | 382 | 385 | 4,000 |
2015/07/02 | 390 | 390 | 386 | 386 | 7,000 |
2015/07/01 | 390 | 390 | 390 | 390 | 1,000 |
2015/06/30 | 382 | 387 | 382 | 387 | 20,000 |
2015/06/29 | 390 | 392 | 389 | 390 | 24,000 |
2015/06/26 | 395 | 395 | 395 | 395 | 1,000 |
2015/06/25 | 396 | 396 | 391 | 392 | 45,000 |
2015/06/24 | 392 | 396 | 392 | 396 | 13,000 |
2015/06/23 | 404 | 404 | 400 | 400 | 2,000 |
2015/06/22 | 392 | 392 | 389 | 392 | 17,000 |
2015/06/19 | 394 | 395 | 394 | 394 | 16,000 |
2015/06/18 | 397 | 398 | 395 | 395 | 9,000 |
2015/06/16 | 402 | 402 | 392 | 395 | 18,000 |
2015/06/15 | 404 | 404 | 402 | 402 | 10,000 |
2015/06/12 | 408 | 408 | 402 | 402 | 13,000 |
2015/06/11 | 408 | 409 | 407 | 409 | 13,000 |
2015/06/10 | 416 | 416 | 408 | 408 | 2,000 |
2015/06/09 | 415 | 415 | 410 | 410 | 8,000 |
2015/06/08 | 400 | 404 | 400 | 404 | 3,000 |
2015/06/05 | 402 | 402 | 402 | 402 | 4,000 |
2015/06/04 | 405 | 405 | 402 | 402 | 7,000 |
2015/06/03 | 401 | 401 | 400 | 400 | 2,000 |
2015/06/02 | 403 | 403 | 400 | 403 | 4,000 |
2015/06/01 | 403 | 404 | 401 | 401 | 5,000 |
2015/05/29 | 407 | 407 | 405 | 405 | 4,000 |
2015/05/28 | 407 | 407 | 407 | 407 | 4,000 |
2015/05/27 | 409 | 410 | 409 | 410 | 2,000 |
2015/05/26 | 409 | 409 | 406 | 406 | 4,000 |
2015/05/25 | 411 | 411 | 411 | 411 | 1,000 |
2015/05/22 | 412 | 416 | 412 | 416 | 5,000 |
2015/05/21 | 415 | 419 | 415 | 419 | 2,000 |
2015/05/20 | 412 | 412 | 412 | 412 | 3,000 |
2015/05/19 | 415 | 420 | 415 | 420 | 5,000 |
2015/05/15 | 415 | 415 | 409 | 409 | 10,000 |
2015/05/14 | 415 | 415 | 415 | 415 | 1,000 |
2015/05/13 | 423 | 423 | 415 | 415 | 9,000 |
2015/05/12 | 423 | 423 | 423 | 423 | 6,000 |
2015/05/11 | 422 | 422 | 412 | 417 | 11,000 |
2015/05/08 | 409 | 415 | 406 | 406 | 10,000 |
2015/05/07 | 407 | 407 | 407 | 407 | 3,000 |
2015/05/01 | 410 | 415 | 410 | 411 | 7,000 |
2015/04/30 | 416 | 416 | 411 | 411 | 7,000 |
2015/04/28 | 420 | 422 | 420 | 422 | 4,000 |
2015/04/27 | 414 | 415 | 414 | 415 | 7,000 |
2015/04/24 | 414 | 414 | 410 | 410 | 6,000 |
2015/04/23 | 410 | 410 | 408 | 408 | 3,000 |
2015/04/22 | 408 | 408 | 407 | 407 | 8,000 |
2015/04/16 | 412 | 412 | 408 | 408 | 5,000 |
2015/04/15 | 407 | 409 | 407 | 409 | 8,000 |
2015/04/14 | 419 | 419 | 415 | 415 | 2,000 |
2015/04/13 | 417 | 417 | 417 | 417 | 1,000 |
2015/04/10 | 417 | 420 | 406 | 410 | 9,000 |
2015/04/09 | 419 | 421 | 417 | 417 | 7,000 |
2015/04/08 | 414 | 415 | 411 | 411 | 9,000 |
2015/04/06 | 433 | 433 | 433 | 433 | 1,000 |
2015/03/26 | 417 | 417 | 414 | 414 | 2,000 |
2015/03/25 | 422 | 422 | 422 | 422 | 1,000 |
2015/03/23 | 417 | 417 | 417 | 417 | 1,000 |
2015/03/20 | 422 | 422 | 412 | 420 | 5,000 |
2015/03/18 | 422 | 422 | 422 | 422 | 4,000 |
2015/03/17 | 427 | 429 | 423 | 423 | 5,000 |
2015/03/13 | 422 | 422 | 422 | 422 | 2,000 |
2015/03/12 | 424 | 426 | 420 | 420 | 7,000 |
2015/03/11 | 423 | 423 | 416 | 416 | 3,000 |
2015/03/10 | 427 | 427 | 424 | 424 | 3,000 |
2015/03/09 | 420 | 420 | 420 | 420 | 1,000 |
2015/03/06 | 422 | 423 | 422 | 422 | 3,000 |
2015/03/05 | 418 | 418 | 418 | 418 | 1,000 |
2015/03/02 | 426 | 426 | 426 | 426 | 3,000 |
2015/02/27 | 423 | 450 | 423 | 442 | 9,000 |
2015/02/26 | 416 | 422 | 416 | 422 | 5,000 |
2015/02/25 | 416 | 416 | 411 | 414 | 6,000 |
2015/02/24 | 422 | 422 | 422 | 422 | 3,000 |
2015/02/23 | 423 | 423 | 423 | 423 | 1,000 |
2015/02/20 | 420 | 420 | 415 | 415 | 6,000 |
2015/02/19 | 415 | 415 | 415 | 415 | 3,000 |
2015/02/18 | 415 | 415 | 415 | 415 | 1,000 |
2015/02/17 | 418 | 421 | 418 | 421 | 4,000 |
2015/02/16 | 420 | 420 | 419 | 419 | 2,000 |
2015/02/13 | 424 | 424 | 414 | 414 | 7,000 |
2015/02/12 | 432 | 432 | 424 | 424 | 8,000 |
2015/02/10 | 424 | 425 | 422 | 425 | 9,000 |
2015/02/09 | 417 | 427 | 417 | 422 | 8,000 |
2015/02/06 | 433 | 433 | 433 | 433 | 4,000 |
2015/02/04 | 428 | 428 | 428 | 428 | 2,000 |
2015/02/03 | 426 | 426 | 420 | 420 | 5,000 |
2015/02/02 | 408 | 410 | 408 | 410 | 5,000 |
2015/01/30 | 411 | 416 | 411 | 416 | 4,000 |
2015/01/29 | 415 | 415 | 410 | 410 | 4,000 |
2015/01/27 | 415 | 415 | 415 | 415 | 1,000 |
2015/01/26 | 430 | 430 | 413 | 413 | 9,000 |
2015/01/22 | 406 | 421 | 406 | 421 | 5,000 |
2015/01/21 | 405 | 405 | 405 | 405 | 1,000 |
2015/01/20 | 411 | 418 | 411 | 418 | 2,000 |
2015/01/15 | 421 | 421 | 418 | 418 | 3,000 |
2015/01/14 | 399 | 408 | 399 | 405 | 34,000 |
2015/01/13 | 408 | 415 | 408 | 415 | 2,000 |
2015/01/09 | 417 | 417 | 416 | 416 | 5,000 |
2015/01/08 | 422 | 422 | 416 | 416 | 7,000 |
2015/01/05 | 414 | 414 | 414 | 414 | 2,000 |