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 |
---|---|---|---|---|---|
2019/12/30 | 1,195 | 1,198 | 1,185 | 1,187 | 2,000 |
2019/12/27 | 1,228 | 1,228 | 1,174 | 1,194 | 4,700 |
2019/12/26 | 1,159 | 1,200 | 1,159 | 1,195 | 2,300 |
2019/12/25 | 1,241 | 1,248 | 1,206 | 1,206 | 7,500 |
2019/12/24 | 1,221 | 1,237 | 1,218 | 1,237 | 3,100 |
2019/12/23 | 1,220 | 1,223 | 1,213 | 1,221 | 2,000 |
2019/12/20 | 1,220 | 1,220 | 1,166 | 1,220 | 8,300 |
2019/12/19 | 1,235 | 1,236 | 1,216 | 1,227 | 6,100 |
2019/12/18 | 1,224 | 1,235 | 1,224 | 1,230 | 2,800 |
2019/12/17 | 1,228 | 1,230 | 1,210 | 1,223 | 4,800 |
2019/12/16 | 1,211 | 1,241 | 1,198 | 1,228 | 17,500 |
2019/12/13 | 1,196 | 1,215 | 1,192 | 1,210 | 43,600 |
2019/12/12 | 1,245 | 1,245 | 1,160 | 1,196 | 12,800 |
2019/12/11 | 1,240 | 1,277 | 1,199 | 1,236 | 15,000 |
2019/12/10 | 1,144 | 1,200 | 1,134 | 1,199 | 21,300 |
2019/12/09 | 1,108 | 1,155 | 1,108 | 1,144 | 1,600 |
2019/12/06 | 1,157 | 1,157 | 1,127 | 1,130 | 3,900 |
2019/12/05 | 1,148 | 1,155 | 1,147 | 1,149 | 7,700 |
2019/12/04 | 1,135 | 1,140 | 1,127 | 1,135 | 2,000 |
2019/12/03 | 1,119 | 1,147 | 1,119 | 1,135 | 1,200 |
2019/12/02 | 1,121 | 1,142 | 1,120 | 1,135 | 2,200 |
2019/11/29 | 1,149 | 1,149 | 1,133 | 1,133 | 1,200 |
2019/11/28 | 1,161 | 1,161 | 1,144 | 1,149 | 1,100 |
2019/11/27 | 1,188 | 1,188 | 1,150 | 1,161 | 2,400 |
2019/11/26 | 1,152 | 1,185 | 1,152 | 1,184 | 16,400 |
2019/11/25 | 1,075 | 1,150 | 1,073 | 1,147 | 25,300 |
2019/11/22 | 1,054 | 1,069 | 1,043 | 1,065 | 4,700 |
2019/11/21 | 1,054 | 1,063 | 1,030 | 1,054 | 5,300 |
2019/11/20 | 1,045 | 1,070 | 1,031 | 1,054 | 7,200 |
2019/11/19 | 1,004 | 1,016 | 999 | 1,016 | 1,800 |
2019/11/18 | 1,010 | 1,028 | 1,007 | 1,010 | 3,100 |
2019/11/15 | 988 | 1,010 | 981 | 1,010 | 3,200 |
2019/11/14 | 1,000 | 1,008 | 1,000 | 1,000 | 6,700 |
2019/11/13 | 980 | 1,029 | 970 | 970 | 11,300 |
2019/11/12 | 955 | 965 | 955 | 964 | 900 |
2019/11/11 | 946 | 949 | 943 | 943 | 1,200 |
2019/11/08 | 936 | 938 | 934 | 934 | 2,000 |
2019/11/07 | 934 | 941 | 934 | 935 | 2,200 |
2019/11/06 | 944 | 944 | 934 | 941 | 800 |
2019/11/05 | 934 | 948 | 934 | 944 | 1,800 |
2019/11/01 | 916 | 938 | 916 | 932 | 1,000 |
2019/10/31 | 926 | 932 | 922 | 932 | 2,300 |
2019/10/30 | 925 | 934 | 924 | 926 | 4,400 |
2019/10/29 | 925 | 936 | 921 | 921 | 6,000 |
2019/10/28 | 920 | 940 | 916 | 924 | 6,500 |
2019/10/25 | 925 | 925 | 922 | 922 | 4,700 |
2019/10/24 | 925 | 933 | 925 | 928 | 3,000 |
2019/10/23 | 930 | 933 | 923 | 925 | 1,700 |
2019/10/21 | 930 | 936 | 929 | 929 | 2,500 |
2019/10/18 | 938 | 948 | 932 | 937 | 2,400 |
2019/10/17 | 932 | 932 | 928 | 928 | 500 |
2019/10/16 | 932 | 932 | 915 | 918 | 1,500 |
2019/10/15 | 943 | 974 | 914 | 914 | 3,200 |
2019/10/11 | 946 | 950 | 942 | 942 | 1,300 |
2019/10/10 | 947 | 951 | 941 | 941 | 500 |
2019/10/09 | 935 | 950 | 934 | 934 | 1,500 |
2019/10/08 | 921 | 935 | 920 | 935 | 700 |
2019/10/07 | 952 | 965 | 921 | 921 | 1,600 |
2019/10/04 | 953 | 953 | 951 | 951 | 200 |
2019/10/03 | 940 | 953 | 930 | 953 | 1,100 |
2019/10/02 | 964 | 966 | 945 | 964 | 1,900 |
2019/10/01 | 949 | 964 | 949 | 964 | 400 |
2019/09/30 | 960 | 961 | 928 | 928 | 800 |
2019/09/27 | 958 | 959 | 956 | 959 | 800 |
2019/09/26 | 959 | 961 | 956 | 958 | 1,600 |
2019/09/25 | 960 | 960 | 946 | 956 | 3,500 |
2019/09/24 | 960 | 967 | 958 | 958 | 3,600 |
2019/09/20 | 974 | 974 | 945 | 951 | 15,000 |
2019/09/19 | 924 | 948 | 924 | 944 | 700 |
2019/09/18 | 924 | 930 | 913 | 913 | 1,300 |
2019/09/17 | 915 | 925 | 915 | 924 | 1,600 |
2019/09/13 | 925 | 925 | 925 | 925 | 100 |
2019/09/10 | 903 | 903 | 903 | 903 | 600 |
2019/09/09 | 901 | 918 | 901 | 902 | 2,200 |
2019/09/06 | 917 | 917 | 900 | 900 | 400 |
2019/09/05 | 905 | 931 | 905 | 916 | 6,400 |
2019/09/04 | 914 | 914 | 914 | 914 | 500 |
2019/09/03 | 913 | 914 | 913 | 914 | 200 |
2019/09/02 | 903 | 903 | 898 | 898 | 400 |
2019/08/30 | 904 | 918 | 903 | 903 | 600 |
2019/08/29 | 915 | 919 | 912 | 919 | 800 |
2019/08/28 | 946 | 946 | 915 | 915 | 800 |
2019/08/27 | 960 | 960 | 927 | 941 | 1,100 |
2019/08/26 | 971 | 971 | 945 | 946 | 4,400 |
2019/08/23 | 929 | 946 | 929 | 941 | 700 |
2019/08/22 | 920 | 929 | 920 | 929 | 1,700 |
2019/08/21 | 919 | 919 | 917 | 917 | 200 |
2019/08/20 | 919 | 920 | 916 | 919 | 2,200 |
2019/08/19 | 936 | 936 | 900 | 916 | 2,300 |
2019/08/16 | 940 | 940 | 934 | 936 | 700 |
2019/08/15 | 917 | 932 | 917 | 931 | 1,200 |
2019/08/14 | 905 | 906 | 885 | 906 | 1,200 |
2019/08/13 | 901 | 927 | 901 | 906 | 1,700 |
2019/08/09 | 962 | 962 | 960 | 961 | 600 |
2019/08/08 | 963 | 963 | 962 | 962 | 300 |
2019/08/07 | 957 | 957 | 940 | 955 | 900 |
2019/08/06 | 1,038 | 1,038 | 971 | 971 | 2,600 |
2019/08/05 | 1,042 | 1,056 | 1,039 | 1,040 | 2,500 |
2019/08/02 | 1,041 | 1,058 | 1,041 | 1,042 | 1,500 |
2019/08/01 | 1,027 | 1,059 | 1,027 | 1,041 | 2,900 |
2019/07/31 | 995 | 1,030 | 995 | 1,027 | 1,200 |
2019/07/30 | 1,010 | 1,016 | 980 | 1,011 | 4,000 |
2019/07/29 | 1,010 | 1,019 | 1,000 | 1,010 | 3,700 |
2019/07/26 | 1,017 | 1,017 | 1,008 | 1,010 | 4,200 |
2019/07/25 | 1,018 | 1,018 | 995 | 1,017 | 11,400 |
2019/07/24 | 1,020 | 1,025 | 1,015 | 1,018 | 4,900 |
2019/07/23 | 993 | 1,020 | 993 | 1,020 | 5,300 |
2019/07/22 | 1,000 | 1,000 | 987 | 987 | 11,200 |
2019/07/19 | 984 | 995 | 984 | 995 | 2,400 |
2019/07/18 | 987 | 987 | 975 | 978 | 2,500 |
2019/07/17 | 982 | 990 | 978 | 978 | 5,000 |
2019/07/16 | 972 | 978 | 972 | 978 | 800 |
2019/07/12 | 978 | 978 | 975 | 978 | 800 |
2019/07/11 | 978 | 978 | 978 | 978 | 400 |
2019/07/10 | 970 | 978 | 970 | 978 | 500 |
2019/07/09 | 980 | 981 | 968 | 975 | 1,300 |
2019/07/08 | 980 | 980 | 980 | 980 | 1,300 |
2019/07/05 | 980 | 980 | 966 | 980 | 600 |
2019/07/04 | 980 | 980 | 980 | 980 | 400 |
2019/07/03 | 988 | 988 | 980 | 980 | 400 |
2019/07/02 | 998 | 998 | 980 | 980 | 500 |
2019/07/01 | 973 | 998 | 973 | 998 | 1,800 |
2019/06/28 | 980 | 980 | 961 | 980 | 1,100 |
2019/06/27 | 980 | 980 | 980 | 980 | 100 |
2019/06/26 | 981 | 981 | 961 | 965 | 1,500 |
2019/06/25 | 990 | 990 | 971 | 981 | 3,200 |
2019/06/24 | 979 | 988 | 971 | 987 | 2,700 |
2019/06/21 | 973 | 980 | 972 | 980 | 1,200 |
2019/06/20 | 973 | 973 | 955 | 960 | 6,800 |
2019/06/19 | 936 | 936 | 928 | 928 | 2,500 |
2019/06/18 | 909 | 938 | 909 | 930 | 1,500 |
2019/06/17 | 897 | 909 | 896 | 909 | 1,200 |
2019/06/14 | 899 | 899 | 897 | 897 | 300 |
2019/06/13 | 899 | 899 | 891 | 899 | 500 |
2019/06/12 | 899 | 899 | 897 | 899 | 400 |
2019/06/11 | 888 | 895 | 888 | 895 | 400 |
2019/06/10 | 888 | 888 | 888 | 888 | 300 |
2019/06/07 | 891 | 892 | 867 | 888 | 6,600 |
2019/06/06 | 892 | 892 | 876 | 888 | 600 |
2019/06/05 | 894 | 894 | 862 | 891 | 6,200 |
2019/06/04 | 882 | 894 | 863 | 894 | 1,700 |
2019/06/03 | 884 | 894 | 884 | 884 | 1,200 |
2019/05/31 | 904 | 904 | 884 | 884 | 1,300 |
2019/05/30 | 886 | 904 | 880 | 904 | 1,800 |
2019/05/29 | 912 | 912 | 885 | 886 | 5,700 |
2019/05/28 | 912 | 912 | 912 | 912 | 1,100 |
2019/05/27 | 935 | 935 | 901 | 912 | 8,900 |
2019/05/24 | 900 | 916 | 899 | 916 | 7,100 |
2019/05/23 | 901 | 906 | 893 | 901 | 900 |
2019/05/22 | 906 | 909 | 876 | 900 | 2,100 |
2019/05/21 | 902 | 912 | 902 | 903 | 1,500 |
2019/05/20 | 911 | 912 | 902 | 902 | 3,900 |
2019/05/17 | 908 | 924 | 908 | 911 | 6,200 |
2019/05/16 | 870 | 900 | 859 | 884 | 4,300 |
2019/05/15 | 871 | 871 | 847 | 869 | 6,100 |
2019/05/14 | 855 | 870 | 855 | 870 | 5,700 |
2019/05/13 | 880 | 895 | 855 | 855 | 6,200 |
2019/05/10 | 870 | 870 | 870 | 870 | 300 |
2019/05/09 | 900 | 913 | 858 | 870 | 4,400 |
2019/05/08 | 918 | 918 | 902 | 903 | 700 |
2019/05/07 | 923 | 923 | 922 | 923 | 2,400 |
2019/04/26 | 924 | 925 | 900 | 923 | 2,400 |
2019/04/25 | 936 | 946 | 923 | 923 | 4,300 |
2019/04/24 | 925 | 940 | 921 | 921 | 1,400 |
2019/04/23 | 922 | 923 | 917 | 917 | 1,300 |
2019/04/22 | 945 | 945 | 912 | 913 | 3,700 |
2019/04/19 | 933 | 962 | 933 | 945 | 1,000 |
2019/04/18 | 930 | 942 | 895 | 921 | 3,100 |
2019/04/17 | 949 | 949 | 930 | 930 | 900 |
2019/04/16 | 939 | 955 | 932 | 949 | 1,500 |
2019/04/15 | 942 | 942 | 939 | 939 | 400 |
2019/04/11 | 948 | 948 | 928 | 942 | 600 |
2019/04/10 | 948 | 948 | 948 | 948 | 100 |
2019/04/09 | 944 | 948 | 932 | 948 | 1,100 |
2019/04/08 | 970 | 970 | 948 | 948 | 700 |
2019/04/04 | 947 | 947 | 947 | 947 | 100 |
2019/04/03 | 961 | 962 | 947 | 947 | 300 |
2019/04/02 | 961 | 961 | 947 | 961 | 300 |
2019/04/01 | 961 | 961 | 961 | 961 | 200 |
2019/03/29 | 962 | 963 | 947 | 961 | 1,700 |
2019/03/28 | 962 | 964 | 962 | 962 | 300 |
2019/03/27 | 962 | 969 | 950 | 962 | 1,200 |
2019/03/26 | 990 | 990 | 962 | 962 | 3,400 |
2019/03/25 | 988 | 990 | 988 | 990 | 3,100 |
2019/03/22 | 985 | 990 | 985 | 990 | 500 |
2019/03/20 | 977 | 981 | 972 | 974 | 3,500 |
2019/03/19 | 992 | 1,003 | 987 | 989 | 2,600 |
2019/03/18 | 976 | 989 | 976 | 989 | 700 |
2019/03/15 | 997 | 998 | 991 | 992 | 600 |
2019/03/14 | 976 | 997 | 976 | 997 | 500 |
2019/03/13 | 976 | 976 | 974 | 976 | 400 |
2019/03/12 | 977 | 977 | 963 | 976 | 2,400 |
2019/03/11 | 988 | 988 | 962 | 977 | 600 |
2019/03/08 | 989 | 989 | 972 | 974 | 1,500 |
2019/03/07 | 1,019 | 1,019 | 989 | 990 | 1,100 |
2019/03/06 | 977 | 1,027 | 977 | 1,027 | 1,100 |
2019/03/05 | 974 | 977 | 965 | 977 | 800 |
2019/03/04 | 965 | 974 | 965 | 974 | 400 |
2019/03/01 | 966 | 966 | 964 | 964 | 700 |
2019/02/28 | 964 | 964 | 964 | 964 | 700 |
2019/02/27 | 964 | 966 | 954 | 964 | 500 |
2019/02/26 | 951 | 975 | 951 | 964 | 5,300 |
2019/02/25 | 1,001 | 1,001 | 970 | 973 | 3,800 |
2019/02/22 | 981 | 985 | 960 | 971 | 3,000 |
2019/02/21 | 968 | 979 | 968 | 979 | 300 |
2019/02/20 | 985 | 989 | 967 | 967 | 3,600 |
2019/02/19 | 971 | 980 | 968 | 980 | 3,000 |
2019/02/18 | 964 | 970 | 961 | 970 | 1,400 |
2019/02/15 | 964 | 968 | 940 | 962 | 3,300 |
2019/02/14 | 955 | 971 | 955 | 969 | 1,500 |
2019/02/12 | 949 | 960 | 949 | 955 | 900 |
2019/02/08 | 949 | 949 | 940 | 949 | 600 |
2019/02/07 | 939 | 954 | 939 | 954 | 400 |
2019/02/06 | 954 | 954 | 939 | 939 | 700 |
2019/02/05 | 928 | 958 | 928 | 955 | 400 |
2019/02/04 | 925 | 933 | 914 | 920 | 1,100 |
2019/02/01 | 925 | 946 | 925 | 942 | 1,700 |
2019/01/31 | 940 | 940 | 940 | 940 | 200 |
2019/01/30 | 939 | 940 | 939 | 940 | 900 |
2019/01/29 | 942 | 942 | 939 | 939 | 500 |
2019/01/28 | 941 | 942 | 932 | 942 | 1,100 |
2019/01/25 | 980 | 980 | 941 | 941 | 4,000 |
2019/01/24 | 939 | 940 | 932 | 940 | 1,300 |
2019/01/23 | 915 | 940 | 915 | 940 | 1,600 |
2019/01/22 | 917 | 918 | 916 | 918 | 2,100 |
2019/01/21 | 914 | 925 | 914 | 917 | 3,500 |
2019/01/18 | 917 | 917 | 905 | 916 | 2,600 |
2019/01/17 | 920 | 925 | 906 | 916 | 3,600 |
2019/01/16 | 914 | 931 | 914 | 916 | 2,100 |
2019/01/15 | 918 | 918 | 899 | 915 | 5,500 |
2019/01/11 | 843 | 920 | 843 | 920 | 3,600 |
2019/01/10 | 840 | 846 | 825 | 843 | 2,500 |
2019/01/09 | 840 | 840 | 839 | 840 | 600 |
2019/01/07 | 827 | 836 | 825 | 825 | 500 |
2019/01/04 | 782 | 819 | 782 | 819 | 900 |