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
2026/05/13 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