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
2026/08/10 2,061 2,061 1,828 1,879 50,700
2026/08/07 2,099 2,120 2,009 2,097 20,800
2026/08/06 2,144 2,144 2,044 2,050 16,400
2026/08/05 2,008 2,134 2,008 2,115 36,500
2026/08/04 1,888 1,980 1,888 1,979 6,800
2026/08/03 1,874 1,950 1,873 1,928 5,200
2026/07/31 1,899 1,925 1,845 1,893 7,700
2026/07/30 1,779 1,908 1,779 1,819 6,800
2026/07/29 1,819 1,820 1,710 1,779 18,200
2026/07/28 1,890 1,918 1,819 1,819 10,700
2026/07/27 1,950 1,969 1,896 1,914 6,200
2026/07/24 1,873 1,881 1,844 1,870 7,600
2026/07/23 1,878 1,901 1,863 1,891 2,200
2026/07/22 1,945 1,945 1,861 1,861 4,000
2026/07/21 1,888 1,920 1,884 1,907 6,300
2026/07/17 1,955 1,973 1,799 1,910 21,400
2026/07/16 2,028 2,028 1,967 1,978 4,100
2026/07/15 2,024 2,040 1,946 2,036 7,700
2026/07/14 1,950 2,020 1,920 2,020 11,000
2026/07/13 2,022 2,038 1,922 1,961 12,700
2026/07/10 1,968 2,050 1,963 2,021 25,800
2026/07/09 1,966 1,989 1,934 1,968 10,200
2026/07/08 1,863 1,990 1,851 1,964 17,600
2026/07/07 1,873 1,887 1,835 1,863 29,200
2026/07/06 1,934 1,950 1,851 1,861 12,700
2026/07/03 1,841 1,922 1,837 1,919 7,900
2026/07/02 1,885 1,912 1,837 1,838 8,700
2026/07/01 1,915 1,974 1,894 1,894 8,000
2026/06/30 1,960 1,960 1,880 1,892 22,800
2026/06/29 1,952 1,974 1,881 1,952 23,900
2026/06/26 1,979 2,040 1,951 1,951 19,400
2026/06/25 2,069 2,120 2,041 2,079 8,700
2026/06/24 2,032 2,043 2,008 2,034 7,200
2026/06/23 2,096 2,115 2,010 2,022 28,900
2026/06/22 2,154 2,206 2,035 2,065 22,200
2026/06/19 2,105 2,199 2,068 2,134 25,000
2026/06/18 2,110 2,170 2,050 2,055 15,000
2026/06/17 1,984 2,074 1,943 2,060 8,900
2026/06/16 1,943 2,020 1,943 1,990 4,000
2026/06/15 1,935 2,019 1,935 1,982 11,600
2026/06/12 2,025 2,039 1,900 1,939 17,700
2026/06/11 1,960 2,088 1,919 1,985 28,600
2026/06/10 2,062 2,075 1,944 1,965 14,100
2026/06/09 2,135 2,135 2,024 2,062 14,000
2026/06/08 2,158 2,158 2,015 2,085 28,500
2026/06/05 2,147 2,257 2,147 2,203 8,900
2026/06/04 2,189 2,201 2,111 2,173 14,900
2026/06/03 2,304 2,347 2,210 2,227 10,400
2026/06/02 2,390 2,390 2,102 2,304 28,700
2026/06/01 2,290 2,500 2,290 2,414 28,200
2026/05/29 2,437 2,437 2,312 2,318 16,200
2026/05/28 2,301 2,479 2,301 2,437 16,900
2026/05/27 2,428 2,495 2,355 2,400 17,700
2026/05/26 2,570 2,600 2,401 2,452 20,600
2026/05/25 2,559 2,666 2,450 2,600 55,600
2026/05/22 2,095 2,570 2,095 2,384 94,400
2026/05/21 2,150 2,150 1,955 2,095 40,400
2026/05/20 2,080 2,288 1,930 2,130 45,000
2026/05/19 2,051 2,215 1,950 2,130 87,200
2026/05/18 2,019 2,299 2,000 2,299 107,700
2026/05/15 1,795 1,921 1,735 1,899 143,200
2026/05/14 1,675 1,675 1,675 1,675 4,100
2026/05/13 1,358 1,383 1,335 1,375 36,400
2026/05/12 1,390 1,390 1,306 1,361 12,500
2026/05/11 1,296 1,389 1,296 1,389 24,100
2026/05/08 1,267 1,296 1,267 1,282 1,200
2026/05/07 1,300 1,300 1,272 1,297 13,100
2026/05/01 1,312 1,312 1,282 1,300 2,800
2026/04/30 1,308 1,332 1,224 1,319 11,300
2026/04/28 1,271 1,319 1,243 1,312 10,300
2026/04/27 1,230 1,267 1,212 1,241 4,600
2026/04/24 1,215 1,224 1,192 1,212 1,700
2026/04/23 1,229 1,229 1,200 1,200 2,700
2026/04/22 1,226 1,233 1,222 1,222 5,200
2026/04/21 1,230 1,239 1,225 1,226 5,600
2026/04/20 1,258 1,258 1,228 1,234 2,700
2026/04/17 1,255 1,270 1,255 1,260 1,200
2026/04/16 1,254 1,255 1,250 1,250 1,600
2026/04/15 1,290 1,290 1,250 1,260 1,300
2026/04/14 1,258 1,280 1,238 1,273 4,100
2026/04/13 1,259 1,259 1,258 1,258 200
2026/04/10 1,260 1,274 1,255 1,255 7,000
2026/04/09 1,250 1,260 1,250 1,260 1,800
2026/04/08 1,220 1,250 1,220 1,250 3,500
2026/04/07 1,203 1,209 1,196 1,209 800
2026/04/06 1,199 1,219 1,191 1,208 2,400
2026/04/03 1,193 1,212 1,193 1,208 2,600
2026/03/27 1,192 1,212 1,180 1,212 2,600
2026/03/26 1,203 1,234 1,203 1,208 1,700
2026/03/25 1,212 1,254 1,212 1,231 3,400
2026/03/24 1,216 1,225 1,202 1,211 4,900
2026/03/23 1,200 1,216 1,152 1,186 14,000
2026/03/19 1,293 1,306 1,250 1,250 8,600
2026/03/18 1,314 1,349 1,287 1,320 7,300
2026/03/17 1,314 1,325 1,314 1,314 4,200
2026/03/16 1,340 1,350 1,285 1,313 7,000
2026/03/13 1,321 1,340 1,312 1,340 7,000
2026/03/12 1,376 1,420 1,342 1,351 5,600
2026/03/11 1,389 1,445 1,359 1,398 13,300
2026/03/10 1,320 1,359 1,266 1,359 7,500
2026/03/09 1,269 1,311 1,221 1,311 11,900
2026/03/06 1,346 1,346 1,310 1,329 4,400
2026/03/05 1,364 1,372 1,304 1,352 17,600
2026/03/04 1,400 1,400 1,260 1,299 30,400
2026/03/03 1,302 1,469 1,302 1,419 85,400
2026/03/02 1,209 1,260 1,193 1,242 14,000
2026/02/27 1,220 1,222 1,200 1,211 9,400
2026/02/26 1,219 1,219 1,200 1,216 2,900
2026/02/25 1,240 1,247 1,212 1,219 5,800
2026/02/24 1,194 1,241 1,178 1,235 4,700
2026/02/20 1,220 1,220 1,188 1,208 4,300
2026/02/19 1,274 1,274 1,219 1,219 3,700
2026/02/18 1,244 1,276 1,230 1,274 11,900
2026/02/17 1,221 1,239 1,203 1,235 6,600
2026/02/16 1,176 1,229 1,164 1,229 35,900
2026/02/13 1,286 1,288 1,216 1,220 20,100
2026/02/12 1,247 1,287 1,201 1,287 92,000
2026/02/10 1,100 1,348 1,093 1,241 122,200
2026/02/09 1,060 1,088 1,053 1,083 5,900
2026/02/06 1,048 1,055 1,048 1,055 5,300
2026/02/05 1,065 1,065 1,050 1,052 2,000
2026/02/04 1,045 1,060 1,045 1,060 4,300
2026/02/03 1,037 1,045 1,036 1,041 2,600
2026/02/02 1,028 1,033 1,028 1,028 1,000
2026/01/30 1,024 1,037 1,024 1,026 1,000
2026/01/29 1,025 1,036 1,025 1,034 600
2026/01/28 1,031 1,031 1,025 1,025 500
2026/01/27 1,027 1,029 1,027 1,029 400
2026/01/26 1,040 1,040 1,024 1,024 2,700
2026/01/23 1,055 1,056 1,040 1,044 3,600
2026/01/22 1,035 1,055 1,035 1,055 3,200
2026/01/21 1,034 1,034 1,024 1,030 1,700
2026/01/20 1,048 1,048 1,035 1,035 500
2026/01/19 1,039 1,060 1,036 1,045 6,500
2026/01/16 1,036 1,037 1,029 1,034 3,700
2026/01/15 1,035 1,038 1,022 1,032 1,900
2026/01/14 1,037 1,037 1,020 1,021 2,900
2026/01/13 1,034 1,035 1,030 1,035 1,800
2026/01/09 1,025 1,032 1,025 1,030 900
2026/01/08 1,029 1,034 1,018 1,034 2,700
2026/01/07 1,008 1,010 1,002 1,010 1,600
2026/01/06 1,010 1,010 1,005 1,005 1,100
2026/01/05 1,010 1,010 1,007 1,010 2,400

このページの先頭へ