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

寺崎電気産業(6637)の株価時系列情報

寺崎電気産業(6637)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
2024/03/28 2,500 2,523 2,466 2,466 30,200
2024/03/27 2,550 2,559 2,485 2,489 42,200
2024/03/26 2,401 2,578 2,382 2,515 114,000
2024/03/25 2,295 2,448 2,267 2,384 94,600
2024/03/22 2,446 2,446 2,306 2,340 51,500
2024/03/21 2,378 2,416 2,372 2,396 30,500
2024/03/19 2,351 2,370 2,314 2,328 23,300
2024/03/18 2,311 2,360 2,307 2,331 55,000
2024/03/15 2,268 2,290 2,227 2,274 42,900
2024/03/14 2,255 2,333 2,244 2,308 23,200
2024/03/13 2,230 2,311 2,203 2,290 73,600
2024/03/12 2,255 2,255 2,167 2,195 173,400
2024/03/11 2,421 2,434 2,285 2,336 88,500
2024/03/08 2,353 2,550 2,353 2,520 56,300
2024/03/07 2,450 2,479 2,382 2,384 38,400
2024/03/06 2,404 2,433 2,335 2,413 146,400
2024/03/05 2,440 2,498 2,423 2,482 41,000
2024/03/04 2,492 2,521 2,409 2,409 25,300
2024/03/01 2,505 2,528 2,434 2,500 29,500
2024/02/29 2,550 2,553 2,477 2,536 55,700
2024/02/28 2,457 2,561 2,457 2,525 34,000
2024/02/27 2,478 2,509 2,423 2,484 41,000
2024/02/26 2,451 2,567 2,451 2,478 50,900
2024/02/22 2,307 2,426 2,297 2,420 69,900
2024/02/21 2,292 2,323 2,261 2,306 30,600
2024/02/20 2,326 2,364 2,298 2,305 56,100
2024/02/19 2,423 2,450 2,357 2,376 53,800
2024/02/16 2,270 2,420 2,270 2,420 115,500
2024/02/15 2,203 2,244 2,142 2,235 85,100
2024/02/14 2,168 2,278 2,150 2,217 217,400
2024/02/13 2,115 2,168 1,981 2,161 166,100
2024/02/09 2,030 2,110 2,030 2,079 69,500
2024/02/08 2,006 2,023 1,976 2,012 38,300
2024/02/07 2,002 2,005 1,970 1,971 13,900
2024/02/06 2,030 2,030 1,993 2,002 18,000
2024/02/05 2,048 2,050 2,000 2,008 18,500
2024/02/02 2,020 2,035 2,004 2,026 35,100
2024/02/01 1,954 2,022 1,954 2,017 45,000
2024/01/31 1,935 1,990 1,930 1,976 28,700
2024/01/30 1,947 1,969 1,905 1,952 40,900
2024/01/29 1,949 1,964 1,937 1,947 31,500
2024/01/26 1,941 2,000 1,932 1,949 27,800
2024/01/25 1,954 1,984 1,950 1,953 15,800
2024/01/24 1,997 2,011 1,945 1,964 19,300
2024/01/23 2,012 2,022 1,980 2,000 45,300
2024/01/22 1,976 2,064 1,976 2,022 56,500
2024/01/19 1,953 1,955 1,918 1,938 29,700
2024/01/18 1,946 1,961 1,911 1,949 38,600
2024/01/17 1,941 2,014 1,941 1,967 52,400
2024/01/16 1,943 1,955 1,903 1,941 57,300
2024/01/15 1,866 1,980 1,863 1,948 55,300
2024/01/12 1,890 1,902 1,880 1,884 30,700
2024/01/11 1,916 1,920 1,890 1,891 50,900
2024/01/10 1,850 1,880 1,817 1,876 58,600
2024/01/09 1,828 1,863 1,801 1,851 67,200
2024/01/05 1,800 1,831 1,785 1,799 48,500
2024/01/04 1,747 1,804 1,715 1,790 51,600
2023/12/29 1,763 1,780 1,737 1,779 42,700
2023/12/28 1,780 1,793 1,754 1,779 35,600
2023/12/27 1,800 1,800 1,744 1,792 55,500
2023/12/26 1,721 1,800 1,721 1,797 76,000
2023/12/25 1,709 1,744 1,704 1,734 61,500
2023/12/22 1,607 1,713 1,606 1,677 94,200
2023/12/21 1,575 1,628 1,545 1,611 51,800
2023/12/20 1,537 1,584 1,537 1,580 56,400
2023/12/19 1,525 1,540 1,504 1,520 35,100
2023/12/18 1,509 1,525 1,486 1,515 23,800
2023/12/15 1,498 1,528 1,483 1,516 53,900
2023/12/14 1,579 1,582 1,473 1,473 104,200
2023/12/13 1,556 1,579 1,553 1,563 23,600
2023/12/12 1,610 1,610 1,544 1,544 56,000
2023/12/11 1,546 1,594 1,525 1,594 95,200
2023/12/08 1,634 1,645 1,545 1,548 114,700
2023/12/07 1,607 1,689 1,601 1,685 87,800
2023/12/06 1,580 1,617 1,578 1,617 35,300
2023/12/05 1,605 1,605 1,566 1,566 39,100
2023/12/04 1,566 1,619 1,539 1,605 71,600
2023/12/01 1,547 1,581 1,540 1,569 76,100
2023/11/30 1,501 1,549 1,501 1,549 56,400
2023/11/29 1,445 1,502 1,436 1,502 85,800
2023/11/28 1,483 1,483 1,438 1,447 74,300
2023/11/27 1,516 1,516 1,473 1,483 109,400
2023/11/24 1,501 1,509 1,492 1,499 46,200
2023/11/22 1,491 1,529 1,486 1,509 15,700
2023/11/21 1,511 1,520 1,474 1,504 116,600
2023/11/20 1,562 1,570 1,499 1,513 142,500
2023/11/17 1,491 1,574 1,489 1,565 105,500
2023/11/16 1,520 1,522 1,483 1,490 117,600
2023/11/15 1,552 1,563 1,499 1,513 155,400
2023/11/14 1,578 1,589 1,497 1,526 262,500
2023/11/13 1,740 1,760 1,687 1,716 125,500
2023/11/10 1,733 1,735 1,622 1,707 230,300
2023/11/09 1,730 1,730 1,610 1,655 109,700
2023/11/08 1,750 1,760 1,704 1,729 21,400
2023/11/07 1,750 1,765 1,720 1,745 38,200
2023/11/06 1,760 1,777 1,713 1,777 55,300
2023/11/02 1,755 1,785 1,701 1,730 46,500
2023/11/01 1,657 1,716 1,644 1,715 66,900
2023/10/31 1,610 1,635 1,579 1,617 76,200
2023/10/30 1,651 1,684 1,623 1,625 38,600
2023/10/27 1,630 1,681 1,596 1,669 20,600
2023/10/26 1,632 1,647 1,605 1,617 25,600
2023/10/25 1,687 1,697 1,638 1,650 41,400
2023/10/24 1,683 1,683 1,611 1,678 57,000
2023/10/23 1,799 1,799 1,660 1,697 82,600
2023/10/20 1,814 1,814 1,770 1,809 14,200
2023/10/19 1,781 1,810 1,748 1,809 22,600
2023/10/18 1,835 1,840 1,775 1,788 14,500
2023/10/17 1,826 1,856 1,800 1,829 24,300
2023/10/16 1,800 1,831 1,781 1,811 34,500
2023/10/13 1,800 1,895 1,800 1,831 74,200
2023/10/12 1,759 1,767 1,746 1,760 16,900
2023/10/11 1,743 1,782 1,734 1,746 26,900
2023/10/10 1,720 1,743 1,709 1,721 34,300
2023/10/06 1,642 1,707 1,637 1,696 26,500
2023/10/05 1,629 1,668 1,589 1,665 34,200
2023/10/04 1,672 1,701 1,574 1,629 81,300
2023/10/03 1,715 1,728 1,670 1,705 52,600
2023/10/02 1,779 1,779 1,729 1,755 29,900
2023/09/29 1,722 1,818 1,722 1,777 74,400
2023/09/28 1,647 1,729 1,599 1,729 65,900
2023/09/27 1,658 1,665 1,621 1,643 22,200
2023/09/26 1,662 1,680 1,604 1,679 14,800
2023/09/25 1,652 1,687 1,649 1,649 19,300
2023/09/22 1,604 1,643 1,581 1,641 20,500
2023/09/21 1,627 1,653 1,582 1,625 24,500
2023/09/20 1,718 1,734 1,640 1,640 33,900
2023/09/19 1,625 1,718 1,618 1,718 24,500
2023/09/15 1,656 1,674 1,602 1,619 46,500
2023/09/14 1,688 1,688 1,643 1,643 21,200
2023/09/13 1,658 1,726 1,633 1,648 54,000
2023/09/12 1,609 1,658 1,609 1,658 21,800
2023/09/11 1,598 1,601 1,575 1,599 11,300
2023/09/08 1,590 1,607 1,568 1,588 17,400
2023/09/07 1,640 1,643 1,590 1,605 65,900
2023/09/06 1,623 1,644 1,584 1,640 30,100
2023/09/05 1,655 1,655 1,607 1,621 13,100
2023/09/04 1,633 1,665 1,631 1,652 13,300
2023/09/01 1,649 1,679 1,615 1,640 26,900
2023/08/31 1,604 1,669 1,599 1,649 37,400
2023/08/30 1,533 1,596 1,528 1,589 51,700
2023/08/29 1,477 1,537 1,477 1,528 16,600
2023/08/28 1,485 1,512 1,468 1,476 14,600
2023/08/25 1,480 1,490 1,454 1,480 12,500
2023/08/24 1,536 1,565 1,488 1,500 35,700
2023/08/23 1,514 1,540 1,510 1,511 28,400
2023/08/22 1,490 1,519 1,473 1,516 29,800
2023/08/21 1,436 1,465 1,416 1,463 21,800
2023/08/18 1,465 1,465 1,410 1,428 15,600
2023/08/17 1,475 1,478 1,415 1,466 31,400
2023/08/16 1,489 1,551 1,464 1,475 40,800
2023/08/15 1,443 1,508 1,408 1,496 42,300
2023/08/14 1,450 1,508 1,425 1,446 147,400
2023/08/10 1,481 1,585 1,481 1,532 261,800
2023/08/09 1,449 1,466 1,424 1,437 33,700
2023/08/08 1,463 1,463 1,410 1,420 33,800
2023/08/07 1,472 1,478 1,427 1,460 47,800
2023/08/04 1,411 1,480 1,410 1,456 40,700
2023/08/03 1,400 1,410 1,397 1,405 23,800
2023/08/02 1,410 1,440 1,395 1,400 53,100
2023/08/01 1,383 1,397 1,381 1,386 15,100
2023/07/31 1,366 1,375 1,359 1,370 10,600
2023/07/28 1,368 1,375 1,347 1,366 17,100
2023/07/27 1,383 1,383 1,361 1,374 7,400
2023/07/26 1,350 1,393 1,350 1,385 16,600
2023/07/25 1,365 1,365 1,330 1,359 17,400
2023/07/24 1,370 1,372 1,354 1,365 15,400
2023/07/21 1,362 1,370 1,346 1,370 10,900
2023/07/20 1,370 1,394 1,354 1,356 24,200
2023/07/19 1,330 1,340 1,313 1,340 8,400
2023/07/18 1,263 1,347 1,263 1,330 28,400
2023/07/14 1,241 1,242 1,221 1,232 4,600
2023/07/13 1,240 1,240 1,214 1,239 8,400
2023/07/12 1,256 1,256 1,197 1,239 16,000
2023/07/11 1,254 1,262 1,235 1,242 7,000
2023/07/10 1,279 1,279 1,249 1,254 8,600
2023/07/07 1,282 1,293 1,277 1,280 4,400
2023/07/06 1,291 1,304 1,276 1,303 13,100
2023/07/05 1,308 1,308 1,290 1,298 5,300
2023/07/04 1,310 1,314 1,288 1,308 16,700
2023/07/03 1,300 1,378 1,295 1,314 17,900
2023/06/30 1,252 1,285 1,243 1,260 31,400
2023/06/29 1,250 1,252 1,243 1,248 9,300
2023/06/28 1,260 1,275 1,242 1,250 12,500
2023/06/27 1,245 1,254 1,237 1,254 7,600
2023/06/26 1,248 1,255 1,230 1,245 5,800
2023/06/23 1,235 1,259 1,225 1,245 7,300
2023/06/22 1,244 1,245 1,234 1,234 6,000
2023/06/21 1,209 1,232 1,209 1,232 7,800
2023/06/20 1,207 1,208 1,200 1,206 5,900
2023/06/19 1,193 1,207 1,180 1,207 5,900
2023/06/16 1,210 1,210 1,184 1,184 11,300
2023/06/15 1,208 1,210 1,203 1,208 1,700
2023/06/14 1,210 1,212 1,195 1,205 4,300
2023/06/13 1,220 1,225 1,194 1,210 8,600
2023/06/12 1,217 1,218 1,206 1,215 2,400
2023/06/09 1,205 1,214 1,203 1,208 2,300
2023/06/08 1,214 1,214 1,210 1,210 1,900
2023/06/07 1,230 1,257 1,212 1,212 4,200
2023/06/06 1,200 1,269 1,200 1,221 11,200

このページの先頭へ