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
2020/12/30 1,109 1,151 1,103 1,103 9,100
2020/12/29 1,100 1,120 1,088 1,120 5,900
2020/12/28 1,075 1,117 1,075 1,088 3,700
2020/12/25 1,110 1,113 1,073 1,073 8,500
2020/12/24 1,072 1,080 1,040 1,080 2,500
2020/12/23 1,098 1,098 1,063 1,070 2,800
2020/12/22 1,090 1,100 1,045 1,100 4,800
2020/12/21 1,157 1,158 1,060 1,060 20,900
2020/12/18 1,070 1,083 1,060 1,070 20,600
2020/12/17 1,041 1,080 1,030 1,079 51,700
2020/12/16 1,032 1,045 1,021 1,041 8,500
2020/12/15 1,026 1,030 1,025 1,030 1,400
2020/12/14 1,022 1,035 1,016 1,030 8,900
2020/12/11 1,020 1,026 1,020 1,020 2,700
2020/12/10 1,020 1,035 1,015 1,020 3,700
2020/12/09 1,030 1,030 1,017 1,017 700
2020/12/08 1,003 1,022 1,003 1,020 2,600
2020/12/07 1,024 1,029 1,004 1,006 1,500
2020/12/04 1,031 1,031 1,021 1,021 1,900
2020/12/02 1,037 1,045 1,037 1,045 200
2020/12/01 1,049 1,049 1,042 1,045 600
2020/11/30 1,040 1,052 1,036 1,039 1,500
2020/11/27 1,045 1,050 1,036 1,041 3,700
2020/11/26 1,007 1,045 1,007 1,045 2,000
2020/11/25 1,040 1,040 1,025 1,025 4,200
2020/11/24 1,006 1,024 1,006 1,024 1,800
2020/11/20 1,012 1,013 1,005 1,005 3,200
2020/11/19 1,005 1,013 1,002 1,013 1,100
2020/11/18 1,002 1,002 995 995 1,900
2020/11/17 1,000 1,015 998 1,002 3,000
2020/11/16 1,000 1,001 999 1,000 3,600
2020/11/13 1,012 1,012 1,001 1,008 1,300
2020/11/12 1,020 1,024 1,012 1,012 3,200
2020/11/11 1,020 1,020 1,020 1,020 1,500
2020/11/10 1,024 1,028 1,023 1,028 1,200
2020/11/09 993 1,024 993 1,024 10,700
2020/11/06 1,011 1,023 1,001 1,023 900
2020/11/05 1,010 1,023 1,006 1,023 5,000
2020/11/04 991 997 989 995 1,300
2020/11/02 985 985 985 985 100
2020/10/30 971 989 971 985 1,400
2020/10/29 981 989 981 985 1,500
2020/10/28 992 992 989 989 700
2020/10/27 965 993 965 993 5,700
2020/10/26 1,002 1,002 992 992 4,700
2020/10/23 983 994 983 987 2,300
2020/10/22 1,020 1,020 983 983 6,500
2020/10/21 996 1,010 994 1,001 1,500
2020/10/20 991 1,010 990 996 2,500
2020/10/19 1,010 1,020 990 1,016 6,700
2020/10/16 1,032 1,060 1,014 1,022 2,900
2020/10/15 1,054 1,054 1,034 1,034 1,200
2020/10/14 1,040 1,040 1,031 1,032 2,400
2020/10/13 1,045 1,045 1,025 1,031 4,200
2020/10/12 1,040 1,040 1,019 1,024 2,400
2020/10/09 1,021 1,031 1,011 1,017 2,900
2020/10/08 1,041 1,041 1,011 1,020 6,000
2020/10/07 999 1,009 994 996 4,800
2020/10/06 993 1,014 989 999 6,100
2020/10/05 988 992 972 990 7,500
2020/10/02 990 990 952 987 3,700
2020/09/30 979 1,010 977 990 10,400
2020/09/29 976 985 974 984 8,700
2020/09/28 972 986 971 978 3,700
2020/09/25 965 974 963 972 7,100
2020/09/24 975 975 965 965 3,100
2020/09/23 991 1,001 967 970 19,200
2020/09/18 980 997 980 990 3,700
2020/09/17 977 992 977 979 500
2020/09/16 972 998 972 977 4,500
2020/09/15 978 978 967 971 4,200
2020/09/14 971 983 970 976 3,100
2020/09/11 980 981 971 971 1,900
2020/09/10 989 992 979 980 2,800
2020/09/09 991 1,005 986 992 800
2020/09/08 1,011 1,011 984 991 1,700
2020/09/07 1,026 1,080 1,011 1,011 1,700
2020/09/04 1,040 1,044 1,035 1,035 1,100
2020/09/03 1,040 1,049 1,040 1,049 200
2020/09/02 1,052 1,052 1,052 1,052 100
2020/09/01 1,069 1,069 1,052 1,052 200
2020/08/31 1,031 1,064 1,031 1,064 500
2020/08/28 1,032 1,040 1,030 1,036 600
2020/08/27 1,054 1,054 1,040 1,051 1,700
2020/08/26 1,073 1,073 1,039 1,054 1,100
2020/08/25 1,070 1,074 1,010 1,073 4,600
2020/08/24 1,057 1,072 1,057 1,069 1,900
2020/08/21 1,087 1,087 1,066 1,068 800
2020/08/20 1,088 1,088 1,058 1,058 2,700
2020/08/19 1,060 1,076 1,060 1,076 1,900
2020/08/18 1,043 1,070 1,043 1,063 2,400
2020/08/17 1,044 1,088 1,042 1,053 2,900
2020/08/14 1,049 1,118 1,049 1,104 2,800
2020/08/13 1,081 1,140 1,041 1,134 21,500
2020/08/12 990 993 980 990 2,700
2020/08/11 1,005 1,005 960 960 600
2020/08/07 960 960 960 960 1,100
2020/08/06 960 965 950 950 2,600
2020/08/05 970 970 960 960 600
2020/08/04 1,027 1,027 1,027 1,027 100
2020/08/03 967 990 967 975 1,700
2020/07/31 1,001 1,001 967 967 2,100
2020/07/30 1,040 1,040 1,010 1,011 900
2020/07/29 1,073 1,074 1,040 1,040 1,100
2020/07/28 1,103 1,103 1,103 1,103 100
2020/07/27 1,169 1,169 1,105 1,105 9,900
2020/07/22 1,152 1,159 1,152 1,159 1,900
2020/07/21 1,156 1,161 1,150 1,159 2,600
2020/07/20 1,165 1,165 1,137 1,156 9,500
2020/07/17 1,165 1,180 1,160 1,165 7,000
2020/07/16 1,165 1,175 1,120 1,160 7,800
2020/07/15 1,031 1,170 1,031 1,168 7,400
2020/07/14 1,019 1,049 1,017 1,020 1,500
2020/07/13 1,020 1,049 1,011 1,019 2,200
2020/07/10 976 1,020 976 1,018 1,800
2020/07/09 982 1,006 982 1,006 2,200
2020/07/08 986 1,003 968 969 2,500
2020/07/06 1,001 1,023 1,000 1,016 1,700
2020/07/03 1,038 1,038 1,007 1,015 900
2020/07/02 1,040 1,070 965 1,055 1,000
2020/07/01 1,055 1,055 1,040 1,040 2,200
2020/06/30 1,093 1,093 1,032 1,050 3,800
2020/06/29 1,062 1,090 1,062 1,063 1,500
2020/06/26 1,117 1,117 1,041 1,074 5,300
2020/06/25 1,130 1,140 1,117 1,117 6,200
2020/06/24 1,125 1,129 1,113 1,124 3,500
2020/06/23 1,079 1,120 1,079 1,115 7,700
2020/06/22 1,044 1,090 1,044 1,090 7,000
2020/06/19 1,040 1,058 1,035 1,058 6,100
2020/06/18 1,035 1,063 1,035 1,063 2,200
2020/06/17 1,047 1,059 997 1,028 5,100
2020/06/16 1,032 1,045 1,018 1,030 3,300
2020/06/15 1,060 1,060 1,018 1,018 5,300
2020/06/12 1,026 1,040 1,015 1,030 1,800
2020/06/11 1,062 1,082 1,062 1,064 2,700
2020/06/10 1,022 1,050 1,019 1,040 1,400
2020/06/09 1,001 1,037 1,001 1,024 1,800
2020/06/08 1,017 1,017 1,005 1,005 600
2020/06/05 1,014 1,024 1,014 1,024 1,900
2020/06/04 1,049 1,049 1,031 1,044 300
2020/06/03 1,001 1,030 1,001 1,019 2,400
2020/06/02 1,064 1,064 1,009 1,009 1,500
2020/06/01 1,056 1,056 972 1,035 2,400
2020/05/29 1,097 1,097 1,068 1,068 200
2020/05/28 1,070 1,110 1,051 1,079 7,800
2020/05/27 1,082 1,082 1,047 1,047 800
2020/05/26 1,080 1,081 998 1,066 1,800
2020/05/25 1,069 1,080 1,066 1,080 3,200
2020/05/22 1,030 1,069 1,020 1,069 6,800
2020/05/21 972 1,034 972 1,025 2,100
2020/05/20 971 971 969 970 2,100
2020/05/19 959 978 951 971 2,600
2020/05/18 933 960 933 955 900
2020/05/15 932 938 908 926 4,500
2020/05/13 902 922 902 922 1,200
2020/05/11 911 968 911 968 1,500
2020/05/07 911 911 896 911 400
2020/04/30 915 922 904 911 1,200
2020/04/28 910 940 905 930 900
2020/04/27 922 925 908 925 4,200
2020/04/24 920 938 919 922 1,800
2020/04/23 913 927 912 920 6,000
2020/04/22 951 1,111 950 973 11,600
2020/04/21 905 961 905 961 2,000
2020/04/20 888 904 888 904 2,300
2020/04/17 870 900 870 880 1,000
2020/04/16 840 850 840 850 200
2020/04/15 831 843 828 839 1,700
2020/04/14 807 831 807 831 200
2020/04/13 831 831 819 820 800
2020/04/10 811 818 811 818 500
2020/04/09 781 811 781 811 400
2020/04/08 807 807 807 807 300
2020/04/07 802 810 802 805 700
2020/04/03 810 810 802 802 200
2020/04/02 820 820 820 820 300
2020/04/01 830 850 830 850 400
2020/03/31 860 860 830 830 1,200
2020/03/30 859 861 859 861 800
2020/03/27 909 909 885 905 3,000
2020/03/26 858 888 858 882 1,400
2020/03/25 922 922 892 918 4,200
2020/03/24 850 864 830 854 5,900
2020/03/23 855 870 810 828 9,000
2020/03/19 828 834 822 831 4,300
2020/03/18 780 783 780 783 400
2020/03/17 761 784 761 784 1,500
2020/03/16 790 807 787 787 4,400
2020/03/13 778 782 748 777 11,400
2020/03/12 873 898 873 898 800
2020/03/11 842 866 820 828 3,000
2020/03/10 853 872 822 872 1,200
2020/03/09 930 933 855 864 4,000
2020/03/06 999 999 949 950 9,200
2020/03/04 1,002 1,002 994 999 3,600
2020/03/03 1,003 1,023 997 1,003 13,300
2020/03/02 957 994 940 994 6,400
2020/02/28 1,000 1,024 944 997 23,500
2020/02/27 1,118 1,118 1,002 1,027 36,100
2020/02/26 1,142 1,150 1,117 1,134 3,800
2020/02/25 1,196 1,196 1,104 1,189 5,300
2020/02/21 1,165 1,208 1,165 1,197 4,200
2020/02/20 1,150 1,150 1,131 1,140 4,100
2020/02/19 1,145 1,149 1,145 1,149 1,000
2020/02/18 1,170 1,170 1,125 1,145 2,200
2020/02/17 1,182 1,182 1,138 1,170 2,000
2020/02/14 1,193 1,193 1,162 1,171 4,800
2020/02/13 1,085 1,110 1,083 1,095 1,200
2020/02/12 1,115 1,115 1,085 1,085 2,400
2020/02/10 1,140 1,140 1,088 1,115 1,800
2020/02/07 1,086 1,087 1,056 1,080 1,400
2020/02/06 1,080 1,086 1,070 1,086 1,900
2020/02/05 1,038 1,062 1,038 1,060 1,600
2020/02/04 1,050 1,055 993 1,028 14,300
2020/02/03 1,009 1,055 1,009 1,050 3,400
2020/01/31 1,035 1,042 1,020 1,039 6,100
2020/01/30 1,089 1,101 1,038 1,065 6,900
2020/01/29 1,085 1,099 1,085 1,090 1,800
2020/01/28 1,081 1,111 1,074 1,084 4,300
2020/01/27 1,080 1,101 1,037 1,101 11,900
2020/01/24 1,140 1,143 1,115 1,140 8,100
2020/01/23 1,141 1,141 1,135 1,139 1,700
2020/01/22 1,141 1,145 1,141 1,141 1,300
2020/01/21 1,170 1,170 1,140 1,141 1,000
2020/01/20 1,177 1,191 1,126 1,140 10,400
2020/01/17 1,184 1,220 1,184 1,205 3,300
2020/01/16 1,180 1,189 1,176 1,183 3,000
2020/01/15 1,190 1,190 1,162 1,176 600
2020/01/14 1,131 1,187 1,131 1,160 2,200
2020/01/10 1,126 1,141 1,126 1,131 1,100
2020/01/09 1,123 1,163 1,123 1,126 2,600
2020/01/08 1,170 1,170 1,104 1,153 2,600
2020/01/07 1,191 1,191 1,111 1,170 1,600
2020/01/06 1,187 1,201 1,184 1,187 800

このページの先頭へ