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
2020/12/30 1,150 1,150 1,140 1,140 1,100
2020/12/29 1,110 1,130 1,110 1,130 500
2020/12/28 1,111 1,111 1,111 1,111 500
2020/12/25 1,199 1,199 1,111 1,122 1,300
2020/12/24 1,090 1,120 1,090 1,120 700
2020/12/23 1,081 1,096 1,081 1,096 500
2020/12/22 1,111 1,111 1,111 1,111 300
2020/12/21 1,110 1,110 1,110 1,110 100
2020/12/18 1,105 1,125 1,105 1,125 600
2020/12/17 1,120 1,125 1,118 1,125 1,200
2020/12/16 1,123 1,131 1,100 1,131 1,100
2020/12/15 1,115 1,138 1,115 1,138 300
2020/12/14 1,136 1,145 1,136 1,145 800
2020/12/10 1,142 1,145 1,141 1,145 5,000
2020/12/09 1,139 1,146 1,101 1,141 800
2020/12/07 1,160 1,160 1,160 1,160 500
2020/12/04 1,130 1,160 1,130 1,150 2,400
2020/12/03 1,110 1,130 1,105 1,130 2,400
2020/12/02 1,100 1,115 1,100 1,100 5,300
2020/12/01 1,115 1,115 1,095 1,100 1,900
2020/11/30 1,080 1,115 1,080 1,115 700
2020/11/27 1,090 1,115 1,090 1,109 1,100
2020/11/26 1,085 1,094 1,085 1,094 200
2020/11/25 1,065 1,085 1,065 1,085 200
2020/11/24 1,041 1,067 1,041 1,062 400
2020/11/20 1,055 1,065 1,055 1,065 500
2020/11/19 1,065 1,065 1,065 1,065 200
2020/11/18 1,022 1,070 1,022 1,065 700
2020/11/17 1,025 1,049 1,025 1,049 300
2020/11/16 1,085 1,085 1,085 1,085 300
2020/11/13 1,056 1,082 1,056 1,082 500
2020/11/12 1,061 1,062 1,061 1,062 200
2020/11/11 1,052 1,052 1,052 1,052 100
2020/11/10 1,050 1,082 1,046 1,082 3,000
2020/11/09 1,046 1,046 1,046 1,046 100
2020/11/06 1,034 1,051 1,034 1,045 1,300
2020/11/05 1,020 1,030 1,020 1,030 300
2020/11/04 1,040 1,040 1,011 1,015 6,400
2020/11/02 1,020 1,050 1,005 1,020 3,300
2020/10/30 1,091 1,150 1,091 1,140 5,700
2020/10/28 1,092 1,092 1,088 1,088 800
2020/10/27 1,080 1,080 1,062 1,062 400
2020/10/26 1,051 1,095 1,051 1,080 2,300
2020/10/23 1,052 1,052 1,052 1,052 100
2020/10/22 1,050 1,061 1,050 1,050 3,200
2020/10/20 1,118 1,118 1,109 1,109 300
2020/10/19 1,110 1,162 1,110 1,131 600
2020/10/16 1,106 1,109 1,106 1,109 200
2020/10/14 1,072 1,105 1,072 1,094 900
2020/10/13 1,120 1,120 1,100 1,100 800
2020/10/12 1,092 1,121 1,090 1,105 7,500
2020/10/09 1,075 1,090 1,075 1,090 300
2020/10/06 1,060 1,060 1,052 1,057 400
2020/10/05 1,085 1,085 1,055 1,075 600
2020/10/02 1,074 1,083 1,073 1,076 500
2020/09/29 1,088 1,088 1,088 1,088 100
2020/09/25 1,098 1,098 1,098 1,098 100
2020/09/24 1,057 1,095 1,057 1,095 300
2020/09/23 1,040 1,070 1,040 1,054 400
2020/09/18 1,060 1,100 1,060 1,100 500
2020/09/16 1,047 1,058 1,047 1,058 200
2020/09/15 1,089 1,089 1,089 1,089 100
2020/09/14 1,100 1,126 1,080 1,089 1,800
2020/09/11 1,051 1,087 1,051 1,070 700
2020/09/10 1,050 1,050 1,050 1,050 100
2020/09/09 1,048 1,048 1,048 1,048 200
2020/09/08 1,024 1,051 1,024 1,048 300
2020/09/07 1,022 1,022 1,022 1,022 100
2020/09/03 1,035 1,035 1,035 1,035 100
2020/09/01 1,063 1,063 1,043 1,043 300
2020/08/31 1,065 1,065 1,065 1,065 100
2020/08/28 1,069 1,069 1,060 1,060 300
2020/08/27 1,078 1,078 1,046 1,069 700
2020/08/25 1,076 1,081 1,076 1,078 1,900
2020/08/24 1,026 1,075 1,026 1,075 600
2020/08/19 1,026 1,026 1,026 1,026 300
2020/08/18 1,026 1,026 1,026 1,026 100
2020/08/17 1,020 1,026 1,020 1,026 200
2020/08/14 1,033 1,033 1,030 1,032 900
2020/08/13 1,141 1,141 1,051 1,056 1,900
2020/08/12 1,026 1,118 1,026 1,081 1,300
2020/08/11 1,020 1,046 1,020 1,025 800
2020/08/07 1,014 1,020 1,014 1,020 200
2020/08/06 1,006 1,046 1,006 1,046 300
2020/08/04 1,021 1,021 1,021 1,021 100
2020/08/03 996 1,042 996 1,042 1,200
2020/07/31 996 1,011 995 1,011 1,100
2020/07/30 1,020 1,025 1,020 1,025 700
2020/07/28 1,120 1,186 1,020 1,050 2,700
2020/07/27 1,020 1,020 1,000 1,000 400
2020/07/22 1,049 1,051 1,012 1,020 1,400
2020/07/21 1,017 1,083 1,017 1,083 800
2020/07/20 1,100 1,107 1,100 1,102 1,800
2020/07/16 1,188 1,188 1,185 1,185 400
2020/07/15 1,217 1,220 1,185 1,189 2,200
2020/07/14 1,380 1,400 1,147 1,247 13,600
2020/07/13 1,125 1,200 1,120 1,200 3,900
2020/07/10 1,087 1,100 1,087 1,100 11,200
2020/07/09 1,065 1,090 1,065 1,087 2,300
2020/07/08 1,057 1,057 1,050 1,054 700
2020/07/07 1,050 1,066 1,041 1,056 3,000
2020/07/06 975 1,055 975 1,033 3,000
2020/07/03 967 980 967 970 800
2020/07/02 983 983 967 967 600
2020/07/01 990 1,000 990 998 1,600
2020/06/30 980 1,024 980 982 1,600
2020/06/29 925 970 925 970 2,500
2020/06/26 890 902 890 900 1,700
2020/06/23 845 850 845 850 300
2020/06/22 846 846 845 845 200
2020/06/19 864 864 864 864 200
2020/06/16 850 850 850 850 100
2020/06/12 879 879 851 862 1,900
2020/06/11 875 875 875 875 100
2020/06/10 847 847 847 847 100
2020/06/09 847 847 847 847 300
2020/06/08 849 850 839 839 2,100
2020/06/05 848 848 848 848 1,000
2020/06/04 848 848 848 848 100
2020/06/03 832 832 832 832 100
2020/06/02 849 850 832 832 1,400
2020/06/01 804 804 804 804 100
2020/05/27 808 808 808 808 100
2020/05/22 822 822 814 814 500
2020/05/21 822 822 822 822 100
2020/05/20 814 819 814 819 400
2020/05/19 890 890 890 890 100
2020/05/18 889 889 889 889 2,500
2020/05/15 900 900 889 889 300
2020/05/14 895 895 885 886 3,200
2020/05/13 885 900 849 850 4,900
2020/05/12 745 750 745 750 500
2020/05/11 730 730 730 730 100
2020/05/08 717 717 717 717 100
2020/05/07 717 717 717 717 100
2020/04/30 730 730 725 725 200
2020/04/28 690 690 690 690 100
2020/04/24 690 690 690 690 200
2020/04/23 685 697 685 696 500
2020/04/22 700 700 700 700 100
2020/04/15 715 740 710 710 1,000
2020/04/14 763 763 763 763 2,900
2020/04/09 651 651 651 651 100
2020/04/03 621 625 621 622 300
2020/04/02 602 602 602 602 100
2020/04/01 671 671 671 671 100
2020/03/30 721 721 721 721 100
2020/03/24 678 679 678 678 2,600
2020/03/23 668 668 668 668 100
2020/03/19 684 684 684 684 300
2020/03/17 644 684 644 684 2,500
2020/03/16 698 698 688 689 2,200
2020/03/13 700 705 700 701 1,400
2020/03/12 773 773 755 755 1,100
2020/03/11 774 779 774 774 1,500
2020/03/10 770 777 770 777 3,900
2020/03/09 778 782 778 782 800
2020/03/04 799 800 798 800 1,000
2020/03/03 800 800 800 800 1,000
2020/03/02 805 818 803 804 1,600
2020/02/28 815 815 799 799 2,800
2020/02/27 820 821 820 820 700
2020/02/25 821 822 821 822 700
2020/02/21 836 839 836 839 900
2020/02/20 840 841 840 841 300
2020/02/19 857 857 841 855 500
2020/02/17 905 905 896 902 600
2020/02/13 945 945 901 901 2,100
2020/02/12 900 900 900 900 200
2020/02/10 893 893 893 893 200
2020/02/07 908 908 893 893 200
2020/02/06 910 910 907 908 700
2020/02/05 824 905 824 905 1,700
2020/02/04 839 839 821 825 2,300
2020/02/03 872 872 843 843 2,900
2020/01/31 899 899 894 899 1,600
2020/01/30 899 900 881 884 3,700
2020/01/28 900 900 900 900 100
2020/01/27 920 922 920 920 1,000
2020/01/24 906 910 906 910 900
2020/01/23 900 906 900 906 1,000
2020/01/22 898 898 898 898 100
2020/01/21 893 893 893 893 200
2020/01/20 895 895 888 888 300
2020/01/17 895 895 895 895 300
2020/01/16 881 881 881 881 100
2020/01/15 882 883 882 883 200
2020/01/14 890 890 881 890 900
2020/01/10 905 905 890 890 1,800
2020/01/09 894 910 874 905 1,800
2020/01/08 894 895 864 890 1,700
2020/01/07 879 889 868 889 2,700
2020/01/06 866 876 862 876 500

このページの先頭へ