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
2018/12/28 837 838 815 838 1,100
2018/12/27 801 838 800 837 2,200
2018/12/26 770 800 770 776 5,500
2018/12/25 765 780 736 770 8,800
2018/12/21 862 862 840 855 3,600
2018/12/20 934 934 871 871 8,200
2018/12/19 880 892 879 892 1,900
2018/12/18 896 897 881 897 1,700
2018/12/17 883 902 883 902 1,300
2018/12/14 882 883 863 883 1,100
2018/12/13 888 888 883 883 1,200
2018/12/12 896 896 888 888 2,000
2018/12/11 913 915 905 905 7,600
2018/12/10 902 941 901 912 3,500
2018/12/07 906 911 906 911 700
2018/12/06 915 919 914 919 600
2018/12/05 905 918 905 918 900
2018/12/04 918 929 918 928 900
2018/12/03 916 927 916 927 700
2018/11/30 925 925 925 925 200
2018/11/29 896 930 896 930 2,300
2018/11/28 888 895 883 895 2,800
2018/11/27 875 889 871 887 2,400
2018/11/26 878 889 877 880 9,300
2018/11/22 862 870 857 863 6,900
2018/11/21 876 882 827 862 6,000
2018/11/20 893 901 856 891 12,100
2018/11/19 972 977 886 898 12,300
2018/11/16 953 960 950 950 700
2018/11/15 932 981 932 956 3,200
2018/11/14 991 1,002 991 991 900
2018/11/13 982 992 964 990 2,500
2018/11/12 1,020 1,023 975 992 4,400
2018/11/09 1,034 1,035 1,021 1,021 1,900
2018/11/08 1,050 1,064 1,024 1,030 7,200
2018/11/07 1,077 1,077 1,077 1,077 700
2018/11/06 1,089 1,090 1,076 1,076 2,800
2018/11/05 1,073 1,074 1,073 1,074 400
2018/11/02 1,071 1,091 1,071 1,072 1,400
2018/11/01 1,077 1,082 1,070 1,070 2,100
2018/10/31 1,100 1,100 1,085 1,088 3,100
2018/10/30 1,091 1,091 1,080 1,090 11,200
2018/10/29 1,149 1,149 1,090 1,090 11,000
2018/10/26 1,090 1,091 1,090 1,091 700
2018/10/25 1,142 1,142 1,100 1,100 3,100
2018/10/24 1,112 1,112 1,112 1,112 500
2018/10/23 1,121 1,124 1,112 1,113 600
2018/10/22 1,177 1,177 1,123 1,125 1,800
2018/10/19 1,090 1,124 1,090 1,124 1,000
2018/10/18 1,087 1,087 1,075 1,081 1,600
2018/10/17 1,091 1,098 1,086 1,086 2,000
2018/10/16 1,095 1,095 1,085 1,085 600
2018/10/15 1,106 1,106 1,096 1,096 300
2018/10/12 1,090 1,107 1,086 1,107 1,600
2018/10/11 1,108 1,118 1,042 1,118 3,300
2018/10/10 1,126 1,137 1,120 1,120 700
2018/10/09 1,138 1,138 1,127 1,127 800
2018/10/05 1,122 1,148 1,122 1,139 1,300
2018/10/04 1,112 1,130 1,112 1,122 1,700
2018/10/03 1,111 1,112 1,111 1,112 400
2018/10/02 1,149 1,149 1,111 1,111 1,500
2018/10/01 1,109 1,115 1,104 1,115 600
2018/09/28 1,132 1,139 1,102 1,110 8,900
2018/09/27 1,122 1,145 1,122 1,122 2,300
2018/09/26 1,127 1,127 1,115 1,122 4,300
2018/09/25 1,149 1,149 1,101 1,115 8,600
2018/09/21 1,173 1,173 1,150 1,150 6,400
2018/09/20 1,185 1,208 1,173 1,173 4,100
2018/09/19 1,183 1,202 1,183 1,185 2,500
2018/09/18 1,173 1,191 1,168 1,171 3,100
2018/09/14 1,182 1,183 1,173 1,173 700
2018/09/13 1,225 1,240 1,180 1,183 2,800
2018/09/12 1,243 1,243 1,202 1,226 2,200
2018/09/10 1,228 1,256 1,226 1,256 1,400
2018/09/07 1,270 1,270 1,192 1,258 4,200
2018/09/06 1,292 1,292 1,270 1,270 800
2018/09/05 1,295 1,295 1,295 1,295 300
2018/09/04 1,317 1,329 1,304 1,309 2,000
2018/09/03 1,287 1,384 1,287 1,347 600
2018/08/31 1,301 1,302 1,288 1,301 600
2018/08/30 1,300 1,301 1,293 1,300 700
2018/08/29 1,292 1,300 1,291 1,291 1,800
2018/08/28 1,298 1,327 1,290 1,290 1,400
2018/08/27 1,321 1,321 1,270 1,288 6,200
2018/08/24 1,332 1,334 1,324 1,326 500
2018/08/23 1,293 1,303 1,292 1,302 500
2018/08/22 1,321 1,321 1,306 1,306 1,000
2018/08/21 1,325 1,325 1,320 1,320 1,600
2018/08/20 1,334 1,334 1,325 1,325 1,300
2018/08/17 1,368 1,368 1,285 1,320 1,300
2018/08/16 1,330 1,351 1,325 1,349 10,100
2018/08/15 1,290 1,300 1,290 1,300 400
2018/08/14 1,350 1,351 1,337 1,350 1,000
2018/08/13 1,340 1,350 1,335 1,346 8,500
2018/08/10 1,350 1,380 1,350 1,350 2,000
2018/08/09 1,350 1,359 1,340 1,347 3,600
2018/08/08 1,335 1,374 1,334 1,337 6,300
2018/08/07 1,350 1,350 1,349 1,350 3,400
2018/08/06 1,360 1,361 1,350 1,350 1,600
2018/08/03 1,350 1,390 1,350 1,360 1,400
2018/08/01 1,351 1,351 1,336 1,350 9,600
2018/07/31 1,350 1,370 1,349 1,350 4,700
2018/07/30 1,351 1,352 1,350 1,350 1,800
2018/07/27 1,345 1,369 1,345 1,351 4,500
2018/07/26 1,392 1,392 1,358 1,375 1,900
2018/07/25 1,360 1,400 1,360 1,400 10,600
2018/07/24 1,425 1,431 1,414 1,420 6,200
2018/07/23 1,431 1,434 1,420 1,420 2,600
2018/07/20 1,460 1,460 1,411 1,432 7,900
2018/07/19 1,410 1,424 1,374 1,415 2,100
2018/07/18 1,330 1,394 1,330 1,392 3,600
2018/07/17 1,309 1,309 1,302 1,303 1,600
2018/07/13 1,304 1,305 1,303 1,305 2,200
2018/07/12 1,314 1,314 1,280 1,293 1,600
2018/07/10 1,328 1,330 1,314 1,328 1,400
2018/07/09 1,304 1,329 1,303 1,329 1,700
2018/07/06 1,326 1,326 1,229 1,303 21,000
2018/07/05 1,339 1,349 1,325 1,325 2,300
2018/07/04 1,337 1,345 1,322 1,338 1,900
2018/07/03 1,351 1,359 1,336 1,336 6,500
2018/07/02 1,368 1,370 1,341 1,351 8,000
2018/06/29 1,350 1,350 1,337 1,340 1,200
2018/06/28 1,359 1,359 1,351 1,351 500
2018/06/27 1,348 1,360 1,348 1,351 1,300
2018/06/26 1,380 1,408 1,350 1,351 1,200
2018/06/25 1,437 1,437 1,388 1,388 3,900
2018/06/22 1,392 1,404 1,384 1,393 6,200
2018/06/21 1,369 1,383 1,352 1,352 4,800
2018/06/20 1,398 1,398 1,346 1,369 8,400
2018/06/19 1,361 1,383 1,357 1,370 2,600
2018/06/18 1,353 1,370 1,327 1,357 7,800
2018/06/15 1,383 1,384 1,354 1,354 17,600
2018/06/14 1,381 1,383 1,353 1,383 1,100
2018/06/13 1,386 1,395 1,351 1,351 11,000
2018/06/12 1,396 1,396 1,385 1,396 3,600
2018/06/11 1,392 1,399 1,392 1,395 1,700
2018/06/08 1,381 1,390 1,381 1,390 200
2018/06/07 1,399 1,399 1,380 1,380 1,300
2018/06/06 1,443 1,444 1,369 1,369 12,800
2018/06/05 1,459 1,459 1,442 1,442 700
2018/06/04 1,440 1,440 1,430 1,430 9,700
2018/06/01 1,445 1,450 1,420 1,445 5,600
2018/05/31 1,446 1,460 1,435 1,447 3,300
2018/05/30 1,475 1,475 1,442 1,444 2,500
2018/05/29 1,493 1,505 1,475 1,475 2,100
2018/05/28 1,500 1,517 1,481 1,491 3,200
2018/05/25 1,549 1,549 1,501 1,502 2,500
2018/05/24 1,520 1,536 1,512 1,512 2,000
2018/05/23 1,520 1,520 1,520 1,520 100
2018/05/22 1,523 1,534 1,523 1,534 700
2018/05/21 1,569 1,569 1,492 1,536 5,700
2018/05/18 1,476 1,623 1,464 1,540 8,200
2018/05/17 1,450 1,476 1,450 1,474 2,800
2018/05/16 1,445 1,450 1,445 1,450 3,600
2018/05/15 1,435 1,478 1,412 1,475 3,200
2018/05/14 1,461 1,470 1,450 1,458 2,500
2018/05/11 1,466 1,466 1,403 1,461 1,800
2018/05/10 1,492 1,492 1,441 1,447 2,900
2018/05/09 1,498 1,498 1,497 1,497 600
2018/05/08 1,499 1,519 1,495 1,515 4,100
2018/05/07 1,487 1,488 1,473 1,478 6,500
2018/05/02 1,495 1,499 1,462 1,488 8,300
2018/05/01 1,495 1,495 1,465 1,495 2,200
2018/04/27 1,503 1,503 1,503 1,503 400
2018/04/26 1,500 1,508 1,497 1,504 3,200
2018/04/25 1,515 1,515 1,498 1,500 6,100
2018/04/24 1,451 1,486 1,451 1,485 1,800
2018/04/23 1,457 1,457 1,450 1,450 1,200
2018/04/20 1,466 1,466 1,450 1,452 3,800
2018/04/19 1,444 1,444 1,428 1,436 12,000
2018/04/18 1,462 1,462 1,428 1,438 3,600
2018/04/17 1,435 1,435 1,431 1,435 2,100
2018/04/16 1,431 1,465 1,428 1,430 1,800
2018/04/13 1,428 1,430 1,428 1,428 1,900
2018/04/11 1,479 1,479 1,425 1,426 3,200
2018/04/10 1,443 1,472 1,432 1,449 2,600
2018/04/09 1,435 1,450 1,426 1,446 4,300
2018/04/06 1,452 1,457 1,421 1,450 4,600
2018/04/05 1,436 1,437 1,410 1,422 5,400
2018/04/04 1,423 1,423 1,410 1,421 3,500
2018/04/03 1,410 1,419 1,410 1,419 8,200
2018/04/02 1,446 1,457 1,410 1,436 4,600
2018/03/30 1,425 1,425 1,416 1,416 600
2018/03/29 1,425 1,425 1,420 1,420 200
2018/03/28 1,411 1,411 1,411 1,411 100
2018/03/27 1,461 1,461 1,411 1,411 1,900
2018/03/26 1,430 1,456 1,402 1,431 10,800
2018/03/23 1,510 1,510 1,462 1,496 4,300
2018/03/22 1,550 1,550 1,515 1,535 3,000
2018/03/20 1,569 1,569 1,512 1,541 7,700
2018/03/19 1,540 1,550 1,535 1,543 7,600
2018/03/16 1,551 1,560 1,551 1,560 600
2018/03/15 1,550 1,557 1,550 1,550 8,400
2018/03/14 1,560 1,561 1,550 1,550 8,900
2018/03/13 1,557 1,557 1,550 1,550 1,300
2018/03/12 1,554 1,573 1,550 1,550 4,000
2018/03/09 1,553 1,553 1,536 1,552 1,400
2018/03/08 1,552 1,558 1,545 1,551 2,200
2018/03/07 1,588 1,600 1,550 1,550 4,000
2018/03/06 1,580 1,600 1,580 1,588 2,500
2018/03/05 1,571 1,580 1,494 1,540 10,500
2018/03/02 1,559 1,572 1,543 1,570 5,600
2018/03/01 1,571 1,581 1,557 1,576 3,800
2018/02/28 1,570 1,592 1,528 1,564 12,600
2018/02/27 1,603 1,603 1,571 1,600 2,500
2018/02/26 1,609 1,609 1,571 1,594 4,300
2018/02/23 1,537 1,569 1,537 1,569 5,100
2018/02/22 1,530 1,536 1,530 1,532 2,500
2018/02/21 1,503 1,549 1,503 1,530 2,200
2018/02/20 1,510 1,550 1,502 1,531 2,800
2018/02/19 1,500 1,535 1,444 1,511 5,600
2018/02/16 1,479 1,479 1,456 1,461 4,200
2018/02/15 1,421 1,499 1,421 1,452 11,500
2018/02/14 1,455 1,455 1,330 1,417 11,800
2018/02/13 1,467 1,500 1,422 1,440 12,200
2018/02/09 1,482 1,482 1,438 1,464 5,800
2018/02/08 1,445 1,521 1,445 1,505 2,100
2018/02/07 1,605 1,605 1,465 1,465 7,500
2018/02/06 1,431 1,539 1,370 1,465 28,900
2018/02/05 1,560 1,621 1,560 1,621 14,000
2018/02/02 1,631 1,631 1,612 1,624 1,100
2018/02/01 1,590 1,632 1,575 1,618 11,400
2018/01/31 1,609 1,619 1,563 1,589 5,200
2018/01/30 1,651 1,651 1,569 1,569 14,200
2018/01/29 1,719 1,719 1,635 1,684 16,200
2018/01/26 1,713 1,750 1,691 1,715 16,000
2018/01/25 1,669 1,750 1,644 1,713 25,500
2018/01/24 1,638 1,674 1,638 1,650 13,800
2018/01/23 1,611 1,700 1,611 1,678 85,600
2018/01/22 1,603 1,609 1,600 1,608 6,100
2018/01/19 1,598 1,598 1,582 1,590 2,100
2018/01/18 1,593 1,623 1,576 1,597 18,400
2018/01/17 1,524 1,680 1,523 1,598 39,300
2018/01/16 1,510 1,520 1,495 1,520 5,400
2018/01/15 1,511 1,511 1,495 1,510 1,700
2018/01/12 1,480 1,508 1,471 1,508 4,500
2018/01/11 1,489 1,490 1,465 1,490 3,700
2018/01/10 1,479 1,518 1,479 1,500 15,800
2018/01/09 1,500 1,520 1,449 1,472 12,700
2018/01/05 1,511 1,511 1,469 1,510 4,600
2018/01/04 1,481 1,522 1,424 1,507 15,300

このページの先頭へ