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
2019/12/27 875 880 863 880 2,700
2019/12/26 862 862 862 862 300
2019/12/25 875 890 871 871 3,100
2019/12/24 868 885 863 871 3,500
2019/12/23 869 869 869 869 1,100
2019/12/20 860 870 850 869 2,900
2019/12/19 860 860 855 855 800
2019/12/17 850 855 849 855 1,900
2019/12/16 845 850 845 850 400
2019/12/13 845 845 841 842 800
2019/12/12 842 842 840 840 700
2019/12/11 850 850 846 846 600
2019/12/10 855 858 848 850 3,000
2019/12/09 862 862 855 855 2,000
2019/12/06 862 862 859 859 200
2019/12/05 872 872 865 867 400
2019/12/04 850 859 850 859 3,700
2019/12/03 860 865 860 865 400
2019/12/02 857 857 857 857 100
2019/11/29 857 862 855 862 700
2019/11/28 860 861 849 860 1,100
2019/11/27 871 871 871 871 100
2019/11/26 850 865 850 854 1,400
2019/11/25 840 870 840 870 300
2019/11/22 835 835 835 835 600
2019/11/21 850 850 850 850 100
2019/11/19 858 858 855 855 200
2019/11/18 845 845 845 845 100
2019/11/15 864 864 850 850 800
2019/11/14 869 869 869 869 300
2019/11/13 869 869 869 869 100
2019/11/11 870 870 865 869 2,500
2019/11/08 855 870 855 870 400
2019/11/07 846 859 846 851 900
2019/11/05 851 853 846 846 1,700
2019/11/01 860 860 846 851 3,000
2019/10/31 880 890 880 890 1,200
2019/10/30 891 891 861 866 1,700
2019/10/29 925 925 888 900 6,200
2019/10/28 825 947 825 941 9,000
2019/10/25 799 819 799 819 5,000
2019/10/24 796 797 796 797 400
2019/10/23 775 798 775 798 2,600
2019/10/21 787 787 772 772 1,500
2019/10/18 782 784 782 784 300
2019/10/17 789 789 789 789 100
2019/10/16 789 789 789 789 200
2019/10/15 787 804 787 787 1,300
2019/10/11 784 785 784 784 1,500
2019/10/10 774 784 774 784 600
2019/10/08 775 776 770 774 600
2019/10/07 763 763 763 763 100
2019/10/04 771 772 771 772 700
2019/10/02 770 770 770 770 300
2019/10/01 760 775 760 775 200
2019/09/30 757 770 757 770 200
2019/09/26 765 765 765 765 100
2019/09/25 765 765 765 765 200
2019/09/24 764 765 764 765 400
2019/09/20 764 764 764 764 100
2019/09/19 764 764 764 764 100
2019/09/18 770 770 770 770 200
2019/09/17 768 770 768 770 600
2019/09/13 769 770 769 770 300
2019/09/12 767 767 767 767 600
2019/09/11 761 761 760 760 300
2019/09/10 756 760 755 760 2,800
2019/09/09 740 755 740 755 6,200
2019/09/06 755 755 755 755 200
2019/09/05 756 756 755 755 400
2019/09/04 756 757 753 757 1,600
2019/09/03 739 754 739 754 1,900
2019/09/02 754 754 754 754 1,000
2019/08/30 755 755 754 754 600
2019/08/29 753 756 753 755 3,600
2019/08/28 753 753 753 753 500
2019/08/27 764 764 750 755 5,600
2019/08/26 763 763 761 761 3,100
2019/08/23 764 765 762 765 300
2019/08/22 764 764 764 764 1,200
2019/08/20 770 770 765 765 2,300
2019/08/19 766 778 765 778 3,100
2019/08/16 773 773 770 770 1,200
2019/08/15 758 758 758 758 100
2019/08/13 780 780 770 770 2,400
2019/08/09 768 780 768 780 600
2019/08/08 777 779 768 768 3,600
2019/08/06 760 762 756 762 2,100
2019/08/05 775 775 760 761 1,900
2019/08/02 780 785 780 785 2,600
2019/08/01 784 787 783 784 1,400
2019/07/31 791 801 791 797 700
2019/07/30 824 824 791 791 700
2019/07/29 808 847 800 810 1,000
2019/07/26 763 765 763 763 800
2019/07/25 771 771 762 763 4,100
2019/07/24 767 775 767 774 500
2019/07/23 778 778 767 767 5,600
2019/07/22 779 779 763 774 4,600
2019/07/19 781 781 781 781 100
2019/07/18 774 778 774 777 600
2019/07/17 776 787 764 781 2,300
2019/07/16 781 781 775 775 5,100
2019/07/12 794 795 794 795 1,500
2019/07/11 800 804 791 791 2,400
2019/07/10 802 802 800 800 18,800
2019/07/09 798 802 794 802 2,900
2019/07/08 793 802 791 798 2,900
2019/07/05 796 805 793 799 2,800
2019/07/04 800 801 793 793 4,000
2019/07/03 782 800 781 798 2,600
2019/07/02 777 780 777 778 500
2019/07/01 777 800 774 780 7,300
2019/06/28 777 777 770 777 2,800
2019/06/27 775 787 775 787 700
2019/06/26 776 780 776 778 2,600
2019/06/25 780 781 780 781 2,400
2019/06/24 782 790 782 782 1,100
2019/06/21 783 790 778 778 4,900
2019/06/20 783 783 783 783 100
2019/06/19 790 790 790 790 200
2019/06/17 784 790 784 790 700
2019/06/14 784 789 784 789 300
2019/06/13 785 785 784 785 300
2019/06/12 790 791 788 790 5,400
2019/06/11 788 792 787 787 1,000
2019/06/10 790 794 788 788 3,500
2019/06/07 790 790 790 790 2,500
2019/06/06 791 791 790 790 500
2019/06/05 789 789 789 789 100
2019/06/04 780 800 780 785 1,400
2019/06/03 789 789 789 789 100
2019/05/31 773 794 773 794 1,400
2019/05/30 757 782 756 782 1,000
2019/05/29 772 773 771 771 700
2019/05/28 780 780 780 780 100
2019/05/27 785 790 780 780 2,000
2019/05/24 781 790 781 787 1,300
2019/05/23 791 815 791 792 5,200
2019/05/22 815 815 791 791 2,100
2019/05/21 800 800 787 800 4,200
2019/05/20 815 815 805 805 2,300
2019/05/17 814 828 813 828 800
2019/05/16 819 828 815 828 700
2019/05/15 825 850 820 849 2,300
2019/05/14 830 830 800 810 4,300
2019/05/13 860 874 841 856 9,500
2019/05/10 991 1,009 980 980 2,600
2019/05/09 996 996 980 994 2,800
2019/05/08 1,015 1,015 999 999 1,400
2019/05/07 1,015 1,015 1,014 1,014 400
2019/04/26 1,019 1,019 1,015 1,015 200
2019/04/25 1,035 1,040 1,014 1,015 900
2019/04/24 1,057 1,065 1,057 1,065 1,500
2019/04/23 1,055 1,062 1,055 1,062 700
2019/04/22 1,040 1,058 1,036 1,058 1,300
2019/04/19 1,036 1,036 1,025 1,025 900
2019/04/18 1,031 1,031 1,030 1,030 300
2019/04/16 1,051 1,051 1,051 1,051 200
2019/04/15 1,045 1,058 1,013 1,058 3,800
2019/04/12 1,043 1,045 1,043 1,045 600
2019/04/11 1,040 1,044 1,037 1,044 800
2019/04/10 1,043 1,043 1,040 1,040 1,300
2019/04/09 1,030 1,043 1,030 1,043 600
2019/04/08 1,028 1,030 1,013 1,030 500
2019/04/05 1,021 1,029 1,021 1,029 200
2019/04/04 1,014 1,015 1,014 1,015 200
2019/04/03 1,017 1,017 1,017 1,017 100
2019/04/02 1,010 1,022 1,010 1,011 900
2019/03/28 996 1,006 996 1,006 300
2019/03/27 1,000 1,010 991 991 600
2019/03/26 1,028 1,028 998 1,010 1,900
2019/03/25 1,000 1,030 1,000 1,022 1,800
2019/03/22 1,030 1,030 1,020 1,030 300
2019/03/20 1,015 1,032 1,015 1,032 400
2019/03/19 1,000 1,016 1,000 1,016 1,100
2019/03/18 1,002 1,010 998 1,010 4,900
2019/03/15 997 1,014 997 998 600
2019/03/14 1,015 1,015 1,015 1,015 100
2019/03/13 1,007 1,016 995 1,016 1,500
2019/03/12 1,019 1,019 1,000 1,010 2,300
2019/03/11 1,001 1,014 1,001 1,014 300
2019/03/08 1,000 1,000 999 999 1,800
2019/03/07 1,026 1,026 1,004 1,004 1,200
2019/03/04 1,040 1,044 1,040 1,044 200
2019/03/01 1,038 1,038 1,038 1,038 100
2019/02/28 1,050 1,051 1,050 1,051 200
2019/02/27 1,045 1,045 1,045 1,045 1,000
2019/02/26 1,054 1,054 1,054 1,054 100
2019/02/22 1,049 1,049 1,049 1,049 100
2019/02/21 1,053 1,053 1,031 1,050 1,700
2019/02/20 1,035 1,058 1,032 1,058 1,300
2019/02/19 1,039 1,058 1,035 1,056 1,800
2019/02/18 1,034 1,042 1,020 1,032 2,700
2019/02/15 1,072 1,072 1,072 1,072 1,000
2019/02/14 1,028 1,060 1,028 1,060 1,000
2019/02/13 1,024 1,024 1,020 1,020 1,300
2019/02/12 1,062 1,072 1,019 1,044 4,400
2019/02/08 1,051 1,060 1,051 1,060 300
2019/02/07 1,049 1,078 1,049 1,071 900
2019/02/06 1,060 1,060 1,058 1,058 200
2019/02/05 1,050 1,050 1,042 1,050 600
2019/02/04 1,060 1,068 1,055 1,068 400
2019/02/01 1,057 1,068 1,046 1,068 2,800
2019/01/31 1,170 1,170 1,100 1,117 2,000
2019/01/30 1,140 1,174 1,140 1,171 2,300
2019/01/29 1,139 1,139 1,139 1,139 100
2019/01/28 1,140 1,140 1,140 1,140 600
2019/01/25 1,090 1,091 1,090 1,091 400
2019/01/24 1,083 1,083 1,083 1,083 100
2019/01/22 1,127 1,127 1,127 1,127 100
2019/01/21 1,147 1,147 1,137 1,137 1,200
2019/01/18 1,148 1,148 1,148 1,148 300
2019/01/17 1,148 1,149 1,147 1,149 600
2019/01/16 1,088 1,148 1,088 1,148 400
2019/01/15 1,149 1,149 1,087 1,087 1,400
2019/01/11 1,100 1,101 1,100 1,100 1,300
2019/01/10 1,080 1,120 1,060 1,070 4,200
2019/01/09 997 1,050 997 1,050 700
2019/01/08 983 983 983 983 100
2019/01/07 956 985 956 983 400
2019/01/04 951 955 948 955 1,500

このページの先頭へ