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
2014/12/30 1,326 1,364 1,326 1,364 1,900
2014/12/29 1,355 1,385 1,315 1,326 2,800
2014/12/26 1,380 1,385 1,340 1,385 8,600
2014/12/25 1,360 1,380 1,319 1,374 8,100
2014/12/24 1,369 1,370 1,335 1,350 6,600
2014/12/22 1,350 1,369 1,335 1,369 9,400
2014/12/19 1,320 1,379 1,320 1,350 7,100
2014/12/18 1,316 1,330 1,300 1,302 11,700
2014/12/17 1,280 1,295 1,280 1,290 2,300
2014/12/16 1,270 1,279 1,270 1,273 2,200
2014/12/15 1,299 1,299 1,269 1,269 500
2014/12/12 1,279 1,300 1,260 1,300 14,600
2014/12/11 1,247 1,280 1,247 1,255 2,900
2014/12/10 1,260 1,265 1,241 1,247 5,400
2014/12/09 1,269 1,290 1,260 1,265 5,300
2014/12/08 1,259 1,299 1,259 1,299 4,700
2014/12/05 1,201 1,245 1,201 1,231 17,000
2014/12/04 1,196 1,227 1,196 1,227 400
2014/12/03 1,205 1,205 1,205 1,205 800
2014/12/02 1,238 1,238 1,200 1,210 13,900
2014/12/01 1,255 1,255 1,210 1,210 1,900
2014/11/28 1,191 1,250 1,191 1,236 7,600
2014/11/27 1,171 1,204 1,171 1,196 1,200
2014/11/26 1,140 1,170 1,140 1,170 4,400
2014/11/25 1,240 1,240 1,158 1,170 7,800
2014/11/21 1,220 1,239 1,219 1,239 7,700
2014/11/20 1,224 1,228 1,210 1,220 7,100
2014/11/19 1,215 1,228 1,200 1,228 3,300
2014/11/18 1,183 1,218 1,170 1,215 6,300
2014/11/17 1,200 1,235 1,125 1,213 5,200
2014/11/14 1,210 1,246 1,200 1,200 5,100
2014/11/13 1,183 1,218 1,147 1,210 10,400
2014/11/12 1,141 1,180 1,141 1,180 4,200
2014/11/11 1,121 1,137 1,101 1,136 4,600
2014/11/10 1,090 1,190 1,086 1,091 25,300
2014/11/07 1,060 1,063 1,060 1,060 1,500
2014/11/06 1,050 1,065 1,050 1,060 2,400
2014/11/05 1,038 1,050 1,038 1,050 2,100
2014/11/04 1,021 1,038 1,011 1,038 1,800
2014/10/31 1,005 1,020 985 1,020 3,300
2014/10/30 1,001 1,007 995 1,001 2,400
2014/10/29 998 1,000 998 1,000 200
2014/10/28 1,005 1,020 977 995 12,000
2014/10/27 1,020 1,024 1,015 1,015 5,000
2014/10/24 1,035 1,037 1,027 1,030 2,100
2014/10/23 1,020 1,020 1,020 1,020 300
2014/10/22 1,002 1,010 1,002 1,010 1,100
2014/10/21 1,000 1,000 1,000 1,000 300
2014/10/20 1,019 1,019 1,000 1,015 8,100
2014/10/17 1,007 1,007 1,003 1,007 1,600
2014/10/16 985 993 985 990 1,200
2014/10/15 985 1,000 985 999 1,400
2014/10/14 955 999 955 985 2,500
2014/10/10 982 982 979 980 900
2014/10/09 989 989 981 982 2,200
2014/10/08 976 986 976 986 1,500
2014/10/07 993 993 980 983 4,800
2014/10/06 982 992 982 982 800
2014/10/03 975 975 967 970 11,300
2014/10/02 995 1,000 982 982 22,400
2014/10/01 1,076 1,096 1,025 1,025 9,400
2014/09/30 1,035 1,100 1,035 1,100 13,900
2014/09/29 1,075 1,075 1,025 1,075 11,000
2014/09/26 1,023 1,075 1,023 1,075 5,000
2014/09/25 1,021 1,023 1,013 1,023 7,400
2014/09/24 1,006 1,011 1,006 1,011 1,300
2014/09/22 1,005 1,014 1,005 1,005 4,700
2014/09/19 1,032 1,032 1,011 1,012 5,300
2014/09/18 1,028 1,028 1,028 1,028 1,100
2014/09/17 1,033 1,034 1,018 1,022 3,500
2014/09/16 1,029 1,032 1,009 1,032 6,400
2014/09/12 985 1,028 971 1,020 14,900
2014/09/11 973 984 971 978 3,400
2014/09/10 972 972 962 970 18,300
2014/09/09 985 995 975 977 3,600
2014/09/08 977 983 975 980 3,900
2014/09/05 982 986 973 977 4,700
2014/09/04 993 997 980 986 3,900
2014/09/03 996 1,000 990 994 7,900
2014/09/02 990 996 990 996 2,900
2014/09/01 996 998 990 990 2,000
2014/08/29 999 999 993 996 3,400
2014/08/28 1,013 1,013 999 1,000 3,700
2014/08/27 1,025 1,029 1,025 1,025 1,300
2014/08/26 1,030 1,030 1,013 1,020 3,300
2014/08/25 1,055 1,055 1,010 1,030 4,600
2014/08/22 1,035 1,046 1,035 1,045 2,100
2014/08/21 1,017 1,078 1,017 1,040 2,400
2014/08/20 1,001 1,030 1,001 1,015 8,100
2014/08/19 1,011 1,011 1,000 1,009 2,400
2014/08/18 1,016 1,019 990 1,001 6,800
2014/08/15 1,020 1,030 1,002 1,027 4,400
2014/08/14 1,025 1,028 1,025 1,028 300
2014/08/13 1,020 1,030 999 1,030 6,400
2014/08/12 1,019 1,019 1,019 1,019 100
2014/08/11 1,012 1,020 1,012 1,020 300
2014/08/08 1,016 1,020 1,000 1,010 2,300
2014/08/07 1,022 1,032 1,022 1,030 800
2014/08/06 1,020 1,048 1,020 1,048 300
2014/08/05 1,063 1,063 1,022 1,022 5,800
2014/08/04 1,055 1,055 1,045 1,045 200
2014/08/01 1,055 1,063 1,022 1,063 5,400
2014/07/31 1,050 1,063 1,050 1,055 3,700
2014/07/30 1,046 1,047 1,040 1,047 2,600
2014/07/29 1,025 1,048 1,025 1,035 600
2014/07/28 1,014 1,030 1,014 1,025 9,100
2014/07/25 1,035 1,038 1,025 1,025 13,500
2014/07/24 1,036 1,049 1,035 1,038 7,700
2014/07/23 1,040 1,054 1,032 1,035 8,700
2014/07/22 1,020 1,055 1,020 1,041 16,300
2014/07/18 992 1,010 990 1,005 9,800
2014/07/17 978 1,001 978 995 8,700
2014/07/16 975 990 972 976 22,900
2014/07/15 983 988 967 975 8,900
2014/07/14 991 991 983 983 7,900
2014/07/11 999 1,000 975 985 5,000
2014/07/10 1,008 1,019 1,000 1,000 4,000
2014/07/09 1,015 1,030 1,015 1,019 16,400
2014/07/08 1,000 1,020 985 1,018 14,000
2014/07/07 1,000 1,014 997 1,007 4,800
2014/07/04 1,020 1,026 1,020 1,020 2,700
2014/07/03 1,035 1,050 1,034 1,034 1,500
2014/07/02 1,070 1,073 1,009 1,033 3,300
2014/07/01 1,089 1,089 1,065 1,073 2,100
2014/06/30 1,089 1,089 1,089 1,089 200
2014/06/27 1,089 1,099 1,065 1,065 900
2014/06/26 1,140 1,140 1,080 1,080 2,100
2014/06/25 1,167 1,167 1,130 1,140 4,800
2014/06/24 1,169 1,169 1,139 1,160 7,100
2014/06/23 1,121 1,122 1,109 1,114 5,600
2014/06/20 1,132 1,148 1,125 1,145 4,300
2014/06/19 1,099 1,132 1,096 1,132 5,400
2014/06/18 1,099 1,099 1,091 1,098 800
2014/06/17 1,077 1,088 1,076 1,088 2,500
2014/06/16 1,055 1,081 1,055 1,078 16,800
2014/06/13 1,050 1,060 1,046 1,058 1,600
2014/06/12 1,050 1,073 1,050 1,070 12,900
2014/06/11 1,097 1,097 1,046 1,046 8,000
2014/06/10 1,092 1,150 1,087 1,100 16,500
2014/06/09 1,111 1,111 1,070 1,085 19,900
2014/06/06 1,083 1,085 1,050 1,051 10,800
2014/06/05 1,045 1,095 1,041 1,085 20,200
2014/06/04 1,017 1,025 1,014 1,015 3,000
2014/06/03 991 1,050 991 1,022 6,600
2014/06/02 1,007 1,019 1,005 1,007 2,800
2014/05/30 1,028 1,040 1,016 1,019 4,500
2014/05/29 1,001 1,028 1,001 1,028 2,000
2014/05/28 1,046 1,048 1,003 1,007 3,200
2014/05/27 929 1,033 929 988 12,200
2014/05/26 950 951 930 930 9,800
2014/05/23 930 957 921 921 6,200
2014/05/22 911 949 911 949 83,300
2014/05/21 1,007 1,009 906 911 22,500
2014/05/20 1,097 1,100 1,006 1,027 50,700
2014/05/19 1,154 1,154 1,060 1,085 8,200
2014/05/16 1,006 1,064 1,006 1,064 15,300
2014/05/15 1,103 1,113 1,066 1,066 7,500
2014/05/14 1,102 1,130 1,081 1,081 6,400
2014/05/13 1,130 1,160 1,101 1,101 4,300
2014/05/12 1,183 1,193 1,120 1,160 3,800
2014/05/09 1,196 1,214 1,185 1,213 1,400
2014/05/08 1,193 1,223 1,193 1,196 3,500
2014/05/07 1,188 1,199 1,168 1,199 1,800
2014/05/02 1,154 1,218 1,151 1,218 2,400
2014/05/01 1,181 1,220 1,166 1,170 4,400
2014/04/30 1,178 1,224 1,176 1,210 2,500
2014/04/28 1,177 1,222 1,177 1,222 1,000
2014/04/25 1,215 1,215 1,200 1,200 4,700
2014/04/24 1,194 1,194 1,187 1,190 2,100
2014/04/23 1,197 1,197 1,180 1,194 1,500
2014/04/22 1,170 1,196 1,168 1,170 3,600
2014/04/21 1,199 1,226 1,168 1,168 4,700
2014/04/18 1,123 1,188 1,123 1,188 7,400
2014/04/17 1,113 1,130 1,113 1,130 1,400
2014/04/16 1,119 1,120 1,082 1,115 11,000
2014/04/15 1,116 1,150 1,116 1,117 800
2014/04/14 1,145 1,145 1,135 1,135 1,000
2014/04/11 1,147 1,159 1,146 1,159 500
2014/04/10 1,151 1,181 1,151 1,168 2,200
2014/04/09 1,198 1,198 1,117 1,145 6,100
2014/04/08 1,228 1,228 1,200 1,201 3,000
2014/04/07 1,225 1,247 1,225 1,228 3,700
2014/04/04 1,211 1,232 1,211 1,219 3,200
2014/04/03 1,256 1,262 1,206 1,211 11,800
2014/04/02 1,306 1,306 1,252 1,256 17,300
2014/04/01 1,384 1,384 1,300 1,350 11,800
2014/03/31 1,225 1,354 1,225 1,354 20,200
2014/03/28 1,230 1,250 1,215 1,215 1,800
2014/03/27 1,214 1,214 1,214 1,214 100
2014/03/26 1,221 1,226 1,221 1,226 500
2014/03/25 1,300 1,300 1,220 1,250 9,400
2014/03/24 1,279 1,300 1,227 1,250 9,600
2014/03/20 1,269 1,270 1,220 1,249 6,400
2014/03/19 1,249 1,261 1,231 1,232 5,000
2014/03/18 1,195 1,220 1,176 1,219 8,500
2014/03/17 1,180 1,189 1,179 1,189 2,700
2014/03/14 1,180 1,182 1,175 1,180 9,300
2014/03/13 1,192 1,192 1,180 1,180 800
2014/03/12 1,190 1,190 1,161 1,162 3,200
2014/03/11 1,145 1,181 1,145 1,169 2,200
2014/03/10 1,160 1,189 1,155 1,155 19,300
2014/03/07 1,209 1,209 1,155 1,160 18,200
2014/03/06 1,193 1,200 1,190 1,194 13,700
2014/03/05 1,219 1,230 1,185 1,192 10,100
2014/03/04 1,201 1,221 1,171 1,201 10,700
2014/03/03 1,290 1,291 1,265 1,291 14,500
2014/02/28 1,282 1,307 1,272 1,290 7,600
2014/02/27 1,308 1,320 1,245 1,282 19,100
2014/02/26 1,281 1,303 1,281 1,303 1,900
2014/02/25 1,330 1,330 1,256 1,280 7,400
2014/02/24 1,300 1,330 1,300 1,329 1,200
2014/02/21 1,328 1,328 1,291 1,328 6,500
2014/02/20 1,320 1,320 1,285 1,305 14,700
2014/02/19 1,301 1,301 1,289 1,290 3,400
2014/02/18 1,331 1,338 1,280 1,285 8,800
2014/02/17 1,360 1,363 1,264 1,363 9,700
2014/02/14 1,345 1,375 1,341 1,342 5,600
2014/02/13 1,382 1,391 1,345 1,389 2,100
2014/02/12 1,386 1,390 1,348 1,370 9,100
2014/02/10 1,285 1,325 1,240 1,324 8,700
2014/02/07 1,245 1,245 1,208 1,225 3,100
2014/02/06 1,205 1,216 1,178 1,204 5,900
2014/02/05 1,213 1,221 1,143 1,149 6,900
2014/02/04 1,196 1,247 1,116 1,202 13,600
2014/02/03 1,255 1,300 1,223 1,286 13,000
2014/01/31 1,340 1,341 1,280 1,285 10,700
2014/01/30 1,401 1,409 1,340 1,340 8,300
2014/01/29 1,431 1,442 1,380 1,401 21,600
2014/01/28 1,380 1,445 1,371 1,401 12,100
2014/01/27 1,316 1,350 1,306 1,349 15,400
2014/01/24 1,400 1,421 1,395 1,406 9,700
2014/01/23 1,509 1,509 1,357 1,410 19,300
2014/01/22 1,500 1,500 1,472 1,500 4,800
2014/01/21 1,520 1,521 1,503 1,503 5,600
2014/01/20 1,504 1,548 1,504 1,513 12,300
2014/01/17 1,475 1,550 1,474 1,533 24,100
2014/01/16 1,461 1,487 1,455 1,475 6,900
2014/01/15 1,466 1,490 1,463 1,465 5,600
2014/01/14 1,473 1,500 1,455 1,456 10,400
2014/01/10 1,580 1,580 1,490 1,512 41,100
2014/01/09 1,521 1,580 1,498 1,578 32,400
2014/01/08 1,570 1,570 1,475 1,535 28,300
2014/01/07 1,575 1,575 1,510 1,536 40,700
2014/01/06 1,432 1,506 1,400 1,506 54,900

このページの先頭へ