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
2025/06/13 3,350 3,350 3,255 3,320 29,400
2025/06/12 3,280 3,395 3,255 3,370 42,900
2025/06/11 3,335 3,370 3,270 3,305 27,000
2025/06/10 3,265 3,350 3,235 3,340 57,900
2025/06/09 3,380 3,400 3,220 3,275 67,200
2025/06/06 3,175 3,325 3,170 3,310 67,400
2025/06/05 3,205 3,275 3,160 3,245 44,600
2025/06/04 3,235 3,355 3,175 3,205 65,700
2025/06/03 2,939 3,150 2,919 3,095 110,800
2025/06/02 2,985 3,020 2,898 2,933 36,000
2025/05/30 2,860 2,975 2,860 2,972 77,600
2025/05/29 2,860 2,918 2,840 2,867 38,100
2025/05/28 2,815 2,873 2,761 2,872 81,800
2025/05/27 2,700 2,790 2,677 2,783 40,700
2025/05/26 2,710 2,773 2,672 2,700 38,500
2025/05/23 2,577 2,678 2,566 2,678 43,900
2025/05/22 2,552 2,593 2,495 2,578 46,900
2025/05/21 2,577 2,630 2,562 2,602 31,300
2025/05/20 2,590 2,725 2,570 2,588 69,500
2025/05/19 2,659 2,665 2,582 2,600 112,300
2025/05/16 2,382 2,666 2,382 2,666 226,400
2025/05/15 2,211 2,222 2,130 2,166 59,100
2025/05/14 2,137 2,190 2,110 2,187 44,300
2025/05/13 2,151 2,175 2,102 2,137 31,300
2025/05/12 2,117 2,165 2,115 2,131 39,600
2025/05/09 2,053 2,104 2,050 2,067 29,900
2025/05/08 2,080 2,080 2,052 2,075 16,700
2025/05/07 2,090 2,098 2,060 2,080 15,400
2025/05/02 2,079 2,131 2,021 2,105 34,200
2025/05/01 2,089 2,089 2,041 2,049 18,300
2025/04/30 2,150 2,179 2,057 2,092 48,300
2025/04/28 2,062 2,145 2,046 2,129 54,200
2025/04/25 1,950 2,015 1,947 2,012 19,600
2025/04/24 1,960 1,975 1,945 1,947 13,200
2025/04/23 1,956 1,970 1,927 1,938 28,100
2025/04/22 1,947 1,957 1,903 1,903 17,300
2025/04/21 2,037 2,037 1,932 1,938 28,500
2025/04/18 2,017 2,060 2,017 2,058 16,900
2025/04/17 1,944 2,008 1,934 2,008 27,300
2025/04/16 2,033 2,034 1,946 1,960 22,600
2025/04/15 2,009 2,062 1,997 2,033 17,900
2025/04/14 1,991 2,003 1,966 1,987 21,900
2025/04/11 1,814 1,951 1,814 1,951 31,400
2025/04/10 1,974 1,974 1,893 1,930 58,900
2025/04/09 1,755 1,776 1,691 1,734 55,400
2025/04/08 1,712 1,841 1,709 1,812 60,300
2025/04/07 1,636 1,749 1,597 1,626 119,200
2025/04/04 1,978 2,000 1,827 1,916 84,500
2025/04/03 2,145 2,195 2,050 2,067 65,000
2025/04/02 2,273 2,292 2,226 2,245 28,800
2025/04/01 2,278 2,308 2,246 2,273 36,300
2025/03/31 2,300 2,300 2,203 2,230 40,600
2025/03/28 2,395 2,395 2,308 2,327 26,300
2025/03/27 2,389 2,400 2,363 2,399 24,500
2025/03/26 2,391 2,397 2,340 2,375 49,900
2025/03/25 2,459 2,487 2,379 2,412 29,100
2025/03/24 2,488 2,488 2,439 2,443 36,400
2025/03/21 2,410 2,520 2,410 2,492 45,000
2025/03/19 2,402 2,446 2,402 2,409 22,900
2025/03/18 2,452 2,471 2,395 2,402 30,800
2025/03/17 2,356 2,475 2,333 2,440 73,000
2025/03/14 2,308 2,355 2,300 2,355 14,600
2025/03/13 2,347 2,373 2,314 2,325 22,700
2025/03/12 2,276 2,340 2,260 2,326 22,600
2025/03/11 2,290 2,318 2,235 2,301 57,400
2025/03/10 2,421 2,430 2,327 2,327 31,700
2025/03/07 2,449 2,501 2,412 2,420 26,800
2025/03/06 2,498 2,530 2,462 2,483 37,000
2025/03/05 2,355 2,490 2,334 2,462 41,800
2025/03/04 2,387 2,391 2,310 2,358 37,200
2025/03/03 2,399 2,439 2,330 2,430 35,600
2025/02/28 2,402 2,407 2,350 2,380 39,500
2025/02/27 2,435 2,460 2,423 2,434 11,600
2025/02/26 2,405 2,462 2,384 2,442 39,300
2025/02/25 2,401 2,464 2,365 2,443 65,800
2025/02/21 2,504 2,504 2,422 2,449 26,700
2025/02/20 2,488 2,524 2,456 2,504 54,400
2025/02/19 2,595 2,618 2,463 2,481 38,200
2025/02/18 2,610 2,612 2,535 2,583 31,200
2025/02/17 2,685 2,718 2,632 2,639 34,100
2025/02/14 2,438 2,699 2,404 2,687 200,700
2025/02/13 2,539 2,540 2,418 2,464 89,600
2025/02/12 2,501 2,579 2,501 2,540 70,900
2025/02/10 2,405 2,483 2,392 2,481 41,200
2025/02/07 2,392 2,412 2,366 2,392 19,700
2025/02/06 2,386 2,414 2,365 2,392 20,700
2025/02/05 2,417 2,435 2,335 2,380 30,600
2025/02/04 2,401 2,433 2,370 2,381 15,700
2025/02/03 2,383 2,445 2,356 2,411 27,200
2025/01/31 2,404 2,424 2,381 2,408 17,400
2025/01/30 2,362 2,412 2,360 2,390 17,700
2025/01/29 2,305 2,415 2,272 2,362 45,500
2025/01/28 2,334 2,334 2,250 2,283 41,500
2025/01/27 2,379 2,388 2,319 2,334 19,800
2025/01/24 2,334 2,394 2,331 2,375 29,000
2025/01/23 2,459 2,459 2,278 2,334 36,500
2025/01/22 2,373 2,427 2,366 2,427 16,500
2025/01/21 2,353 2,383 2,340 2,356 16,000
2025/01/20 2,345 2,370 2,325 2,325 9,900
2025/01/17 2,387 2,387 2,292 2,325 16,100
2025/01/16 2,533 2,540 2,377 2,392 38,500
2025/01/15 2,398 2,490 2,375 2,489 33,200
2025/01/14 2,400 2,400 2,346 2,372 16,300
2025/01/10 2,400 2,477 2,400 2,431 13,000
2025/01/09 2,421 2,421 2,367 2,404 20,400
2025/01/08 2,412 2,477 2,411 2,441 11,900
2025/01/07 2,495 2,495 2,425 2,431 13,900
2025/01/06 2,500 2,539 2,478 2,478 20,900

このページの先頭へ