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 |