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
2007/12/28 1,295 1,295 1,275 1,275 2,000
2007/12/27 1,315 1,315 1,315 1,315 1,000
2007/12/26 1,315 1,315 1,315 1,315 1,000
2007/12/25 1,276 1,276 1,275 1,275 2,000
2007/12/21 1,299 1,299 1,275 1,275 10,000
2007/12/20 1,410 1,410 1,320 1,320 7,000
2007/12/19 1,360 1,360 1,350 1,350 2,000
2007/12/18 1,400 1,400 1,399 1,399 3,000
2007/12/17 1,405 1,430 1,405 1,420 3,000
2007/12/14 1,549 1,549 1,549 1,549 1,000
2007/12/13 1,560 1,560 1,550 1,550 2,000
2007/12/12 1,560 1,560 1,550 1,560 11,000
2007/12/11 1,441 1,491 1,441 1,490 13,000
2007/12/10 1,333 1,400 1,330 1,400 22,000
2007/12/07 1,346 1,365 1,321 1,335 21,000
2007/12/06 1,324 1,360 1,324 1,326 17,000
2007/12/05 1,412 1,412 1,310 1,316 67,000
2007/12/04 1,470 1,470 1,420 1,425 14,000
2007/12/03 1,570 1,571 1,510 1,530 12,000
2007/11/30 1,625 1,640 1,570 1,570 31,000
2007/11/29 1,715 1,715 1,715 1,715 1,000
2007/11/26 1,780 1,780 1,760 1,760 2,000
2007/11/21 1,840 1,840 1,840 1,840 1,000
2007/11/20 1,849 1,849 1,849 1,849 2,000
2007/11/19 1,850 1,850 1,850 1,850 3,000
2007/11/14 1,850 1,850 1,850 1,850 1,000
2007/11/13 1,800 1,850 1,800 1,850 4,000
2007/11/07 1,950 1,950 1,920 1,920 7,000
2007/11/06 2,010 2,010 2,010 2,010 1,000
2007/11/05 2,195 2,195 2,010 2,050 10,000
2007/10/31 2,290 2,290 2,290 2,290 2,000
2007/10/24 2,300 2,300 2,300 2,300 10,000
2007/10/23 2,300 2,300 2,300 2,300 20,000
2007/10/22 2,300 2,300 2,300 2,300 1,000
2007/10/19 2,300 2,315 2,300 2,300 24,000
2007/10/18 2,300 2,350 2,300 2,350 15,000
2007/10/17 2,290 2,300 2,290 2,300 17,000
2007/10/16 2,300 2,300 2,290 2,300 6,000
2007/10/15 2,280 2,280 2,280 2,280 6,000
2007/10/12 2,200 2,250 2,200 2,250 2,000
2007/10/10 2,050 2,090 2,050 2,090 6,000
2007/10/09 2,090 2,100 2,090 2,100 10,000
2007/10/05 2,030 2,090 2,030 2,090 4,000
2007/10/04 2,000 2,000 2,000 2,000 3,000
2007/10/03 1,971 1,995 1,970 1,990 7,000
2007/10/02 1,960 1,970 1,960 1,970 2,000
2007/10/01 1,960 1,960 1,960 1,960 1,000
2007/09/28 1,960 1,960 1,960 1,960 3,000
2007/09/27 1,960 1,960 1,960 1,960 2,000
2007/09/26 1,930 1,930 1,900 1,930 4,000
2007/09/20 1,860 1,889 1,860 1,889 3,000
2007/09/19 1,800 1,800 1,800 1,800 5,000
2007/09/12 1,825 1,825 1,825 1,825 1,000
2007/09/10 1,800 1,800 1,800 1,800 2,000
2007/09/05 1,840 1,850 1,800 1,830 15,000
2007/09/04 1,791 1,874 1,791 1,840 13,000
2007/09/03 1,734 1,785 1,734 1,785 9,000
2007/08/31 1,550 1,700 1,550 1,700 8,000
2007/08/30 1,700 1,700 1,550 1,550 46,000
2007/08/29 1,690 1,740 1,660 1,660 70,000
2007/08/28 1,675 1,790 1,675 1,750 34,000
2007/08/27 1,744 1,760 1,730 1,733 13,000
2007/08/24 1,790 1,800 1,751 1,751 11,000
2007/08/23 1,851 1,870 1,840 1,850 9,000
2007/08/22 1,950 1,950 1,840 1,870 33,000
2007/08/21 2,000 2,000 1,980 1,980 3,000
2007/08/20 2,130 2,130 1,980 2,000 11,000
2007/08/17 1,980 2,050 1,980 2,050 2,000
2007/08/16 2,000 2,000 1,980 1,980 3,000
2007/08/15 2,190 2,190 2,100 2,100 20,000
2007/08/14 2,210 2,210 2,200 2,210 9,000
2007/08/13 2,200 2,200 2,200 2,200 5,000
2007/08/09 2,230 2,230 2,220 2,220 3,000
2007/08/06 2,270 2,320 2,270 2,320 2,000
2007/08/02 2,400 2,400 2,400 2,400 3,000
2007/08/01 2,340 2,340 2,300 2,320 3,000
2007/07/31 2,420 2,420 2,420 2,420 1,000
2007/07/27 2,380 2,380 2,290 2,300 14,000
2007/07/26 2,430 2,430 2,415 2,415 2,000
2007/07/25 2,400 2,400 2,350 2,400 11,000
2007/07/24 2,425 2,425 2,395 2,400 7,000
2007/07/23 2,440 2,440 2,440 2,440 3,000
2007/07/20 2,450 2,450 2,410 2,450 9,000
2007/07/19 2,335 2,335 2,335 2,335 2,000
2007/07/18 2,360 2,380 2,335 2,335 6,000
2007/07/17 2,360 2,420 2,340 2,400 16,000
2007/07/13 2,410 2,410 2,370 2,400 18,000
2007/07/12 2,575 2,575 2,400 2,400 11,000
2007/07/11 2,440 2,500 2,440 2,500 11,000
2007/07/10 2,275 2,440 2,275 2,440 47,000
2007/07/09 2,230 2,270 2,220 2,250 9,000
2007/07/06 2,220 2,220 2,215 2,215 3,000
2007/07/05 2,230 2,240 2,225 2,230 4,000
2007/07/04 2,220 2,230 2,215 2,230 4,000
2007/07/03 2,230 2,230 2,230 2,230 1,000
2007/07/02 2,225 2,225 2,225 2,225 3,000
2007/06/29 2,230 2,250 2,230 2,250 5,000
2007/06/28 2,210 2,210 2,210 2,210 1,000
2007/06/27 2,215 2,250 2,215 2,250 11,000
2007/06/26 2,225 2,245 2,200 2,215 16,000
2007/06/25 2,215 2,245 2,205 2,225 8,000
2007/06/22 2,255 2,255 2,255 2,255 3,000
2007/06/21 2,190 2,190 2,070 2,190 11,000
2007/06/20 2,195 2,220 2,195 2,210 18,000
2007/06/19 2,255 2,290 2,255 2,290 13,000
2007/06/18 2,220 2,295 2,220 2,295 10,000
2007/06/15 2,200 2,200 2,160 2,160 4,000
2007/06/14 2,105 2,190 2,100 2,190 12,000
2007/06/13 2,045 2,170 2,040 2,100 11,000
2007/06/12 2,035 2,035 2,035 2,035 1,000
2007/06/11 2,025 2,025 2,015 2,015 7,000
2007/06/08 1,999 1,999 1,999 1,999 2,000
2007/06/07 2,020 2,020 2,015 2,015 3,000
2007/06/06 1,957 2,000 1,957 2,000 11,000
2007/06/05 1,980 1,980 1,956 1,956 8,000
2007/06/04 1,990 1,991 1,990 1,990 3,000
2007/06/01 2,005 2,005 2,005 2,005 4,000
2007/05/31 2,025 2,025 2,020 2,020 8,000
2007/05/30 2,040 2,065 2,040 2,040 20,000
2007/05/29 2,040 2,040 2,010 2,010 4,000
2007/05/28 2,000 2,000 1,950 2,000 7,000
2007/05/25 2,010 2,010 1,950 1,950 5,000
2007/05/24 2,060 2,060 2,010 2,055 4,000
2007/05/23 2,030 2,070 2,030 2,060 15,000
2007/05/22 2,080 2,085 2,030 2,085 4,000
2007/05/21 2,000 2,040 2,000 2,040 10,000
2007/05/18 1,912 1,912 1,885 1,890 16,000
2007/05/17 1,879 2,050 1,879 1,972 30,000
2007/05/16 1,891 1,951 1,860 1,880 53,000
2007/05/15 2,150 2,150 1,907 1,951 70,000
2007/05/14 2,360 2,400 2,145 2,150 77,000
2007/05/11 2,225 2,340 2,200 2,320 70,000
2007/05/10 2,055 2,250 2,055 2,180 84,000
2007/05/09 1,962 2,050 1,960 2,015 25,000
2007/05/08 1,951 1,970 1,940 1,960 30,000
2007/05/07 1,900 2,000 1,900 1,950 64,000
2007/05/02 1,800 1,900 1,800 1,890 43,000
2007/05/01 1,751 1,830 1,751 1,830 25,000
2007/04/27 1,705 1,770 1,691 1,750 20,000
2007/04/26 1,719 1,720 1,715 1,715 4,000
2007/04/25 1,751 1,779 1,740 1,749 24,000
2007/04/24 1,700 1,779 1,700 1,750 35,000
2007/04/23 1,730 1,730 1,700 1,700 15,000
2007/04/20 1,700 1,750 1,700 1,740 35,000
2007/04/19 1,672 1,672 1,672 1,672 2,000
2007/04/18 1,730 1,730 1,680 1,700 33,000
2007/04/17 1,750 1,750 1,695 1,732 32,000
2007/04/16 1,815 1,820 1,750 1,750 118,000
2007/04/13 1,642 1,649 1,630 1,635 40,000
2007/04/12 1,624 1,625 1,600 1,612 25,000
2007/04/11 1,585 1,627 1,585 1,625 27,000
2007/04/10 1,622 1,630 1,611 1,611 14,000
2007/04/09 1,625 1,625 1,621 1,622 5,000
2007/04/06 1,640 1,641 1,631 1,631 8,000
2007/04/05 1,640 1,650 1,611 1,650 33,000
2007/04/04 1,651 1,679 1,650 1,670 61,000
2007/04/03 1,630 1,660 1,625 1,660 21,000
2007/04/02 1,645 1,645 1,610 1,629 22,000
2007/03/30 1,610 1,650 1,608 1,650 9,000
2007/03/29 1,600 1,640 1,599 1,640 18,000
2007/03/28 1,615 1,615 1,601 1,604 12,000
2007/03/27 1,621 1,625 1,610 1,615 37,000
2007/03/26 1,678 1,680 1,633 1,633 52,000
2007/03/23 1,640 1,680 1,625 1,676 79,000
2007/03/22 1,711 1,750 1,620 1,620 93,000
2007/03/20 1,660 1,720 1,605 1,699 151,000
2007/03/19 1,602 1,680 1,600 1,645 166,000
2007/03/16 1,530 1,720 1,410 1,692 2,314,000

このページの先頭へ