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
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
2023/05/17 1,080 1,080 1,080 1,080 100
2023/05/16 1,081 1,081 1,081 1,081 200
2023/05/11 1,078 1,096 1,075 1,077 7,500
2023/05/10 1,114 1,120 1,112 1,112 2,400
2023/05/09 1,100 1,114 1,100 1,114 200
2023/05/08 1,098 1,098 1,072 1,097 300
2023/05/02 1,104 1,104 1,098 1,098 400
2023/05/01 1,098 1,101 1,098 1,101 500
2023/04/28 1,103 1,103 1,073 1,081 500
2023/04/27 1,080 1,080 1,080 1,080 100
2023/04/26 1,081 1,081 1,081 1,081 100
2023/04/25 1,083 1,083 1,083 1,083 100
2023/04/24 1,090 1,125 1,090 1,106 1,000
2023/04/21 1,082 1,098 1,082 1,090 1,300
2023/04/20 1,095 1,095 1,081 1,090 1,700
2023/04/19 1,083 1,101 1,081 1,095 2,800
2023/04/18 1,103 1,103 1,103 1,103 200
2023/04/17 1,089 1,095 1,089 1,095 300
2023/04/14 1,109 1,109 1,087 1,089 500
2023/04/13 1,121 1,121 1,100 1,112 900
2023/04/12 1,127 1,127 1,075 1,100 2,700
2023/04/11 1,081 1,097 1,081 1,097 300
2023/04/10 1,075 1,080 1,075 1,080 300
2023/04/07 1,072 1,075 1,070 1,075 600
2023/04/06 1,054 1,070 1,054 1,070 600
2023/04/05 1,041 1,054 1,041 1,054 800
2023/04/04 1,041 1,100 1,041 1,050 1,900
2023/04/03 1,045 1,045 1,041 1,041 200
2023/03/31 1,035 1,036 1,035 1,036 200
2023/03/30 1,024 1,034 1,024 1,034 300
2023/03/29 1,048 1,059 1,048 1,057 1,000
2023/03/27 1,045 1,047 1,045 1,047 200
2023/03/23 1,025 1,025 1,025 1,025 200
2023/03/22 1,023 1,025 1,023 1,025 600
2023/03/20 1,051 1,051 1,021 1,021 400
2023/03/17 1,042 1,042 1,042 1,042 200
2023/03/16 1,036 1,036 1,036 1,036 500
2023/03/15 1,036 1,036 1,036 1,036 300
2023/03/14 1,037 1,037 1,037 1,037 200
2023/03/13 1,080 1,080 1,037 1,037 1,000
2023/03/10 1,080 1,080 1,080 1,080 300
2023/03/09 1,072 1,100 1,072 1,080 800
2023/03/08 1,072 1,072 1,071 1,072 300
2023/03/07 1,071 1,071 1,071 1,071 600
2023/03/06 1,050 1,072 1,050 1,071 600
2023/03/03 1,071 1,071 1,071 1,071 200
2023/03/02 1,050 1,070 1,050 1,070 400
2023/03/01 1,040 1,040 1,040 1,040 100
2023/02/28 1,050 1,069 1,050 1,051 400
2023/02/27 1,036 1,036 1,036 1,036 100
2023/02/24 1,051 1,054 1,051 1,054 500
2023/02/22 1,040 1,050 1,040 1,050 200
2023/02/21 1,043 1,064 1,043 1,064 2,300
2023/02/20 1,055 1,058 1,040 1,058 800
2023/02/17 1,050 1,050 1,035 1,035 1,300
2023/02/16 1,055 1,055 1,041 1,041 1,200
2023/02/15 1,061 1,061 1,051 1,051 500
2023/02/14 1,071 1,072 1,052 1,061 1,700
2023/02/13 1,050 1,069 1,050 1,069 400
2023/02/10 1,038 1,069 1,038 1,050 500
2023/02/09 1,034 1,037 1,034 1,037 200
2023/02/08 1,036 1,036 1,036 1,036 200
2023/02/07 1,041 1,041 1,040 1,040 500
2023/02/06 1,051 1,051 1,041 1,041 200
2023/02/03 1,052 1,052 1,051 1,051 300
2023/02/02 1,051 1,063 1,051 1,063 900
2023/02/01 1,049 1,052 1,049 1,052 1,600
2023/01/31 1,031 1,047 1,031 1,047 600
2023/01/30 1,032 1,035 1,032 1,035 200
2023/01/27 1,033 1,033 1,025 1,025 1,200
2023/01/26 1,030 1,040 1,030 1,040 1,400
2023/01/25 1,041 1,045 1,021 1,026 1,300
2023/01/24 1,022 1,041 1,022 1,030 300
2023/01/23 1,022 1,022 1,022 1,022 200
2023/01/20 1,012 1,022 1,012 1,022 400
2023/01/19 1,012 1,012 1,012 1,012 200
2023/01/18 1,021 1,021 1,016 1,016 800
2023/01/17 1,016 1,022 1,016 1,016 1,200
2023/01/16 1,014 1,014 1,014 1,014 100
2023/01/13 1,014 1,034 1,014 1,021 500
2023/01/12 1,044 1,050 1,002 1,030 2,600
2023/01/11 1,027 1,051 1,027 1,051 300
2023/01/10 1,051 1,051 1,051 1,051 1,300
2023/01/06 1,035 1,051 1,028 1,051 1,100
2023/01/05 1,058 1,058 1,031 1,050 8,200
2023/01/04 1,028 1,028 1,028 1,028 200

このページの先頭へ