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

戸上電機製作所(6643)の株価時系列情報

戸上電機製作所(6643)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
2024/04/19 3,135 3,135 2,955 3,090 10,700
2024/04/18 3,125 3,160 3,055 3,155 2,000
2024/04/17 3,085 3,180 3,050 3,125 9,300
2024/04/16 3,260 3,280 2,971 3,085 25,300
2024/04/15 3,290 3,345 3,210 3,270 12,900
2024/04/12 3,240 3,370 3,155 3,300 39,800
2024/04/11 2,932 3,250 2,911 3,205 34,700
2024/04/10 2,852 2,895 2,851 2,882 3,800
2024/04/09 2,880 2,889 2,855 2,865 1,500
2024/04/08 2,863 2,884 2,850 2,871 2,600
2024/04/05 2,892 2,892 2,831 2,872 3,400
2024/04/04 2,908 2,952 2,870 2,892 4,700
2024/04/03 2,885 2,938 2,850 2,891 3,900
2024/04/02 3,010 3,015 2,853 2,891 6,600
2024/04/01 3,020 3,070 2,991 2,993 5,900
2024/03/29 2,959 3,005 2,951 2,980 2,400
2024/03/28 2,990 2,998 2,962 2,976 4,200
2024/03/27 3,005 3,050 3,000 3,035 7,000
2024/03/26 2,998 3,045 2,991 2,993 10,700
2024/03/25 2,980 3,010 2,907 2,989 7,900
2024/03/22 2,940 3,070 2,940 2,995 17,100
2024/03/21 2,973 2,973 2,940 2,940 8,500
2024/03/19 2,908 2,948 2,873 2,948 6,800
2024/03/18 2,869 2,902 2,869 2,901 4,300
2024/03/15 2,831 2,853 2,831 2,852 1,100
2024/03/14 2,832 2,850 2,820 2,844 1,400
2024/03/13 2,838 2,887 2,825 2,833 5,300
2024/03/12 2,828 2,871 2,826 2,833 1,400
2024/03/11 2,874 2,879 2,801 2,844 6,300
2024/03/08 2,866 2,921 2,837 2,921 4,300
2024/03/07 2,930 2,930 2,871 2,890 4,600
2024/03/06 2,849 2,938 2,849 2,930 7,200
2024/03/05 2,927 2,927 2,857 2,879 17,400
2024/03/04 3,015 3,020 2,965 2,965 3,500
2024/03/01 3,000 3,020 2,972 3,005 6,700
2024/02/29 3,020 3,020 2,960 2,989 8,400
2024/02/28 2,992 3,045 2,990 3,010 13,700
2024/02/27 2,931 2,984 2,931 2,970 9,100
2024/02/26 2,950 2,951 2,890 2,910 11,000
2024/02/22 2,912 2,929 2,895 2,922 6,600
2024/02/21 2,910 2,920 2,899 2,920 4,400
2024/02/20 2,849 2,915 2,849 2,914 14,400
2024/02/19 2,786 2,865 2,781 2,865 8,400
2024/02/16 2,761 2,844 2,760 2,803 11,100
2024/02/15 2,799 2,800 2,749 2,749 12,100
2024/02/14 2,764 2,798 2,764 2,795 13,800
2024/02/13 2,725 2,785 2,713 2,776 19,900
2024/02/09 2,684 2,729 2,680 2,681 21,900
2024/02/08 2,770 2,790 2,714 2,718 18,600
2024/02/07 2,780 2,814 2,738 2,771 76,500
2024/02/06 2,621 2,731 2,580 2,637 26,900
2024/02/05 2,560 2,624 2,555 2,624 13,400
2024/02/02 2,520 2,538 2,515 2,538 6,400
2024/02/01 2,500 2,526 2,500 2,520 7,200
2024/01/31 2,418 2,503 2,414 2,502 22,700
2024/01/30 2,320 2,409 2,292 2,401 16,300
2024/01/29 2,322 2,327 2,270 2,305 18,600
2024/01/26 2,316 2,328 2,285 2,298 8,000
2024/01/25 2,339 2,352 2,285 2,309 13,500
2024/01/24 2,371 2,371 2,323 2,344 6,400
2024/01/23 2,400 2,406 2,338 2,366 7,800
2024/01/22 2,372 2,397 2,369 2,389 6,100
2024/01/19 2,340 2,365 2,340 2,351 1,800
2024/01/18 2,356 2,362 2,334 2,337 1,700
2024/01/17 2,350 2,384 2,345 2,346 2,600
2024/01/16 2,368 2,368 2,342 2,344 1,300
2024/01/15 2,351 2,360 2,325 2,349 9,900
2024/01/12 2,425 2,425 2,367 2,372 4,400
2024/01/11 2,446 2,446 2,419 2,435 4,800
2024/01/10 2,427 2,443 2,424 2,439 5,700
2024/01/09 2,420 2,427 2,401 2,416 7,900
2024/01/05 2,374 2,393 2,374 2,389 4,200
2024/01/04 2,350 2,375 2,350 2,374 8,100
2023/12/29 2,317 2,340 2,317 2,340 5,500
2023/12/28 2,316 2,316 2,301 2,314 1,200
2023/12/27 2,299 2,320 2,287 2,311 4,300
2023/12/26 2,289 2,290 2,276 2,290 2,200
2023/12/25 2,265 2,276 2,265 2,271 3,200
2023/12/22 2,276 2,276 2,255 2,264 1,100
2023/12/21 2,265 2,266 2,255 2,264 2,000
2023/12/20 2,265 2,265 2,254 2,260 900
2023/12/19 2,270 2,270 2,253 2,258 2,300
2023/12/18 2,235 2,250 2,235 2,250 2,500
2023/12/15 2,277 2,277 2,250 2,258 3,800
2023/12/14 2,263 2,266 2,249 2,266 2,100
2023/12/13 2,250 2,250 2,239 2,245 1,000
2023/12/12 2,248 2,250 2,232 2,233 2,500
2023/12/11 2,223 2,242 2,223 2,236 2,300
2023/12/08 2,255 2,260 2,203 2,211 7,800
2023/12/07 2,280 2,305 2,274 2,280 6,000
2023/12/06 2,256 2,285 2,254 2,285 8,000
2023/12/05 2,279 2,279 2,256 2,256 2,400
2023/12/04 2,259 2,278 2,259 2,269 2,500
2023/12/01 2,255 2,275 2,255 2,263 3,500
2023/11/30 2,240 2,246 2,230 2,245 3,700
2023/11/29 2,230 2,245 2,220 2,236 2,000
2023/11/28 2,249 2,249 2,231 2,231 900
2023/11/27 2,219 2,249 2,219 2,241 2,000
2023/11/24 2,216 2,218 2,206 2,218 2,700
2023/11/22 2,214 2,217 2,201 2,216 1,800
2023/11/21 2,228 2,228 2,204 2,214 2,100
2023/11/20 2,228 2,228 2,213 2,224 1,400
2023/11/17 2,216 2,226 2,214 2,214 1,400
2023/11/16 2,233 2,247 2,222 2,229 2,200
2023/11/15 2,277 2,278 2,250 2,258 3,000
2023/11/14 2,274 2,275 2,263 2,274 2,100
2023/11/13 2,238 2,270 2,238 2,257 2,600
2023/11/10 2,220 2,239 2,216 2,236 2,800
2023/11/09 2,223 2,244 2,223 2,238 1,200
2023/11/08 2,250 2,262 2,225 2,230 3,200
2023/11/07 2,250 2,260 2,225 2,243 8,700
2023/11/06 2,280 2,280 2,251 2,251 4,900
2023/11/02 2,330 2,339 2,223 2,250 20,600
2023/11/01 2,239 2,319 2,239 2,314 19,200
2023/10/31 2,221 2,221 2,165 2,195 8,700
2023/10/30 2,132 2,143 2,099 2,128 3,300
2023/10/27 2,115 2,136 2,115 2,136 900
2023/10/26 2,108 2,136 2,106 2,136 3,100
2023/10/25 2,138 2,140 2,128 2,128 1,800
2023/10/24 2,113 2,113 2,092 2,113 1,500
2023/10/23 2,105 2,123 2,105 2,107 1,200
2023/10/20 2,100 2,140 2,096 2,109 5,800
2023/10/19 2,095 2,095 2,088 2,094 1,000
2023/10/18 2,101 2,102 2,099 2,099 800
2023/10/17 2,091 2,100 2,089 2,097 600
2023/10/16 2,098 2,108 2,090 2,090 3,400
2023/10/13 2,121 2,126 2,121 2,122 1,100
2023/10/12 2,140 2,140 2,124 2,124 700
2023/10/11 2,142 2,142 2,129 2,140 1,600
2023/10/10 2,142 2,151 2,124 2,140 1,900
2023/10/06 2,120 2,138 2,112 2,138 600
2023/10/05 2,116 2,136 2,114 2,135 2,000
2023/10/04 2,163 2,179 2,093 2,093 5,100
2023/10/03 2,203 2,203 2,166 2,181 3,400
2023/10/02 2,176 2,203 2,165 2,203 8,200
2023/09/29 2,168 2,168 2,137 2,153 2,400
2023/09/28 2,154 2,160 2,120 2,160 7,700
2023/09/27 2,186 2,186 2,173 2,182 2,500
2023/09/26 2,178 2,182 2,167 2,167 1,200
2023/09/25 2,177 2,198 2,165 2,179 1,700
2023/09/22 2,160 2,177 2,160 2,177 2,100
2023/09/21 2,188 2,188 2,169 2,177 1,000
2023/09/20 2,192 2,198 2,181 2,189 1,900
2023/09/19 2,196 2,206 2,187 2,191 3,000
2023/09/15 2,191 2,215 2,191 2,202 8,300
2023/09/14 2,190 2,190 2,170 2,190 2,100
2023/09/13 2,181 2,190 2,181 2,183 1,100
2023/09/12 2,190 2,190 2,180 2,181 1,500
2023/09/11 2,180 2,194 2,178 2,182 2,700
2023/09/08 2,167 2,178 2,162 2,178 1,300
2023/09/07 2,162 2,182 2,162 2,167 3,000
2023/09/06 2,160 2,182 2,160 2,181 1,400
2023/09/05 2,168 2,178 2,160 2,160 1,800
2023/09/04 2,181 2,189 2,164 2,174 2,400
2023/09/01 2,177 2,183 2,163 2,171 1,900
2023/08/31 2,161 2,182 2,160 2,182 1,600
2023/08/30 2,082 2,200 2,082 2,153 2,000
2023/08/29 2,085 2,100 2,085 2,093 2,700
2023/08/28 2,083 2,106 2,083 2,092 1,600
2023/08/25 2,077 2,141 2,075 2,077 2,000
2023/08/24 2,070 2,087 2,070 2,080 1,400
2023/08/23 2,059 2,070 2,059 2,070 400
2023/08/22 2,034 2,070 2,034 2,060 2,800
2023/08/21 2,052 2,052 2,026 2,034 1,500
2023/08/18 2,069 2,069 2,033 2,052 4,100
2023/08/17 2,088 2,100 2,066 2,081 2,300
2023/08/16 2,137 2,166 2,075 2,102 7,800
2023/08/15 2,160 2,167 2,155 2,166 400
2023/08/14 2,181 2,181 2,146 2,158 2,800
2023/08/10 2,166 2,189 2,166 2,185 800
2023/08/09 2,163 2,175 2,162 2,170 1,100
2023/08/08 2,182 2,182 2,178 2,178 600
2023/08/07 2,198 2,200 2,190 2,190 6,800
2023/08/04 2,147 2,190 2,143 2,180 2,800
2023/08/03 2,165 2,165 2,147 2,147 3,800
2023/08/02 2,200 2,207 2,163 2,179 5,100
2023/08/01 2,132 2,224 2,132 2,211 16,800
2023/07/31 2,095 2,121 2,095 2,107 6,200
2023/07/28 2,035 2,082 2,025 2,082 3,800
2023/07/27 2,040 2,045 2,040 2,041 1,800
2023/07/26 2,044 2,044 2,033 2,033 1,500
2023/07/25 2,024 2,027 2,024 2,027 2,900
2023/07/24 2,037 2,039 2,027 2,030 2,000
2023/07/21 2,024 2,029 2,019 2,021 900
2023/07/20 2,021 2,032 2,020 2,024 1,700
2023/07/19 2,029 2,033 2,020 2,029 2,800
2023/07/18 2,029 2,029 2,021 2,024 2,500
2023/07/14 2,010 2,010 2,007 2,007 2,200
2023/07/13 2,011 2,031 2,011 2,020 1,100
2023/07/12 2,018 2,018 2,011 2,011 400
2023/07/11 2,029 2,029 2,018 2,018 900
2023/07/10 2,039 2,039 2,029 2,029 1,000
2023/07/07 2,009 2,026 2,009 2,025 1,600
2023/07/06 2,022 2,023 2,016 2,016 2,000
2023/07/05 2,007 2,029 2,007 2,022 1,800
2023/07/04 2,034 2,035 2,015 2,019 1,000
2023/07/03 2,038 2,042 2,018 2,020 4,500
2023/06/30 2,029 2,030 2,018 2,028 1,100
2023/06/29 2,005 2,031 2,005 2,031 1,700
2023/06/28 2,004 2,020 2,000 2,004 2,300

このページの先頭へ