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 |