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
2017/12/29 2,377 2,377 2,320 2,372 6,200
2017/12/28 2,358 2,381 2,355 2,375 9,600
2017/12/27 2,346 2,360 2,341 2,358 8,100
2017/12/26 2,337 2,341 2,330 2,341 11,700
2017/12/25 2,348 2,348 2,337 2,337 7,800
2017/12/22 2,354 2,354 2,339 2,347 6,900
2017/12/21 2,357 2,361 2,345 2,345 8,500
2017/12/20 2,356 2,360 2,350 2,355 8,700
2017/12/19 2,360 2,360 2,354 2,357 4,700
2017/12/18 2,359 2,359 2,345 2,356 5,100
2017/12/15 2,352 2,354 2,342 2,349 3,400
2017/12/14 2,334 2,357 2,334 2,346 4,000
2017/12/13 2,356 2,357 2,330 2,345 5,700
2017/12/12 2,360 2,364 2,350 2,353 6,000
2017/12/11 2,324 2,357 2,324 2,357 16,100
2017/12/08 2,316 2,326 2,310 2,314 5,300
2017/12/07 2,319 2,321 2,315 2,315 3,500
2017/12/06 2,317 2,333 2,310 2,315 7,600
2017/12/05 2,311 2,330 2,310 2,330 9,700
2017/12/04 2,312 2,319 2,311 2,311 3,200
2017/12/01 2,319 2,320 2,312 2,312 3,300
2017/11/30 2,318 2,323 2,312 2,315 2,800
2017/11/29 2,330 2,330 2,313 2,319 3,100
2017/11/28 2,316 2,319 2,309 2,312 2,800
2017/11/27 2,310 2,316 2,296 2,316 5,200
2017/11/24 2,301 2,312 2,301 2,311 3,400
2017/11/22 2,325 2,325 2,302 2,306 4,900
2017/11/21 2,293 2,315 2,293 2,314 8,200
2017/11/20 2,300 2,330 2,291 2,291 4,000
2017/11/17 2,301 2,309 2,290 2,303 4,600
2017/11/16 2,249 2,300 2,249 2,300 7,700
2017/11/15 2,281 2,281 2,243 2,249 21,600
2017/11/14 2,299 2,302 2,261 2,284 16,100
2017/11/13 2,303 2,315 2,299 2,299 36,800
2017/11/10 2,301 2,309 2,299 2,303 9,200
2017/11/09 2,318 2,320 2,305 2,319 13,400
2017/11/08 2,329 2,329 2,311 2,317 3,700
2017/11/07 2,315 2,328 2,310 2,321 12,800
2017/11/06 2,311 2,320 2,310 2,315 10,800
2017/11/02 2,332 2,333 2,306 2,330 21,400
2017/11/01 2,317 2,329 2,310 2,329 11,900
2017/10/31 2,311 2,317 2,311 2,317 2,500
2017/10/30 2,307 2,318 2,307 2,315 2,100
2017/10/27 2,307 2,315 2,304 2,304 6,400
2017/10/26 2,320 2,320 2,304 2,305 9,600
2017/10/25 2,325 2,328 2,317 2,317 4,400
2017/10/24 2,304 2,324 2,304 2,320 4,300
2017/10/23 2,333 2,333 2,305 2,306 13,300
2017/10/20 2,312 2,327 2,312 2,319 2,800
2017/10/19 2,330 2,333 2,315 2,318 5,500
2017/10/18 2,324 2,330 2,310 2,319 6,000
2017/10/17 2,335 2,335 2,324 2,324 2,900
2017/10/16 2,338 2,340 2,325 2,335 7,200
2017/10/13 2,317 2,330 2,317 2,330 2,400
2017/10/12 2,330 2,336 2,310 2,317 5,400
2017/10/11 2,313 2,332 2,310 2,330 3,800
2017/10/10 2,320 2,340 2,304 2,316 7,100
2017/10/06 2,317 2,328 2,313 2,320 1,800
2017/10/05 2,350 2,350 2,315 2,317 7,100
2017/10/04 2,354 2,354 2,342 2,350 2,500
2017/10/03 2,364 2,364 2,348 2,354 1,700
2017/10/02 2,367 2,367 2,333 2,351 5,500
2017/09/29 2,383 2,383 2,344 2,350 11,300
2017/09/28 2,382 2,399 2,365 2,383 9,400
2017/09/27 2,485 2,485 2,341 2,380 16,500
2017/09/27 1 -> 0.20 分割
2017/09/26 490 495 490 495 83,000
2017/09/25 488 491 488 490 25,000
2017/09/22 486 489 481 488 36,000
2017/09/21 490 496 485 486 88,000
2017/09/20 480 497 478 492 219,000
2017/09/19 462 470 461 467 77,000
2017/09/15 461 461 461 461 5,000
2017/09/14 460 461 460 461 5,000
2017/09/13 460 463 460 460 25,000
2017/09/12 459 460 456 456 20,000
2017/09/11 455 459 455 455 13,000
2017/09/08 456 456 448 451 78,000
2017/09/07 454 455 452 455 6,000
2017/09/06 455 455 451 453 19,000
2017/09/05 458 460 452 452 34,000
2017/09/04 461 462 457 460 14,000
2017/09/01 455 461 455 461 18,000
2017/08/31 458 458 454 456 23,000
2017/08/30 457 460 457 459 11,000
2017/08/29 462 462 455 455 3,000
2017/08/28 456 464 456 462 35,000
2017/08/25 450 457 450 456 46,000
2017/08/24 441 444 441 444 39,000
2017/08/23 445 445 442 442 40,000
2017/08/22 445 445 443 444 23,000
2017/08/21 449 449 445 445 8,000
2017/08/18 447 449 446 448 21,000
2017/08/17 447 452 444 447 67,000
2017/08/16 453 453 447 447 40,000
2017/08/15 455 455 448 452 60,000
2017/08/14 451 456 447 455 55,000
2017/08/10 463 463 454 454 17,000
2017/08/09 461 463 453 463 50,000
2017/08/08 461 461 457 460 58,000
2017/08/07 468 468 459 460 60,000
2017/08/04 453 458 453 458 20,000
2017/08/03 457 458 451 454 52,000
2017/08/02 455 461 455 457 114,000
2017/08/01 483 483 455 457 230,000
2017/07/31 482 486 482 484 17,000
2017/07/28 485 485 480 481 40,000
2017/07/27 484 488 484 487 26,000
2017/07/26 488 488 482 484 49,000
2017/07/25 488 489 484 485 51,000
2017/07/24 486 488 486 488 14,000
2017/07/21 487 489 486 486 16,000
2017/07/20 488 492 487 487 24,000
2017/07/19 488 491 486 491 17,000
2017/07/18 488 490 486 486 19,000
2017/07/14 491 491 486 486 35,000
2017/07/13 495 495 492 492 6,000
2017/07/12 495 497 492 492 26,000
2017/07/11 494 495 493 493 21,000
2017/07/10 490 494 490 491 49,000
2017/07/07 486 501 483 488 194,000
2017/07/06 485 487 484 484 20,000
2017/07/05 484 485 482 484 10,000
2017/07/04 487 490 482 482 52,000
2017/07/03 484 486 481 486 21,000
2017/06/30 480 485 478 485 26,000
2017/06/29 476 486 476 486 59,000
2017/06/28 476 476 474 474 15,000
2017/06/27 479 480 474 476 19,000
2017/06/26 478 479 473 476 15,000
2017/06/23 474 478 473 478 53,000
2017/06/22 477 479 474 475 25,000
2017/06/21 485 485 475 477 42,000
2017/06/20 485 485 480 485 37,000
2017/06/19 473 480 470 480 53,000
2017/06/16 475 478 471 472 41,000
2017/06/15 478 478 475 476 19,000
2017/06/14 481 481 470 478 48,000
2017/06/13 479 483 479 482 21,000
2017/06/12 480 484 480 482 16,000
2017/06/09 481 482 477 478 36,000
2017/06/08 484 487 481 481 14,000
2017/06/07 483 488 483 484 10,000
2017/06/06 487 487 478 483 41,000
2017/06/05 489 489 485 489 29,000
2017/06/02 491 492 488 490 36,000
2017/06/01 489 490 488 489 37,000
2017/05/31 481 490 481 486 48,000
2017/05/30 471 484 468 481 93,000
2017/05/29 473 473 470 472 23,000
2017/05/26 475 478 470 473 56,000
2017/05/25 475 478 475 475 33,000
2017/05/24 480 481 478 478 13,000
2017/05/23 483 484 475 477 62,000
2017/05/22 487 488 482 483 22,000
2017/05/19 484 488 482 487 26,000
2017/05/18 477 485 476 484 77,000
2017/05/17 491 492 486 492 73,000
2017/05/16 484 490 484 487 77,000
2017/05/15 474 483 471 480 92,000
2017/05/12 481 481 466 469 212,000
2017/05/11 494 498 481 481 781,000
2017/05/10 486 486 486 486 143,000
2017/05/09 584 587 582 586 41,000
2017/05/08 587 587 579 584 41,000
2017/05/02 577 582 575 581 39,000
2017/05/01 575 580 572 577 51,000
2017/04/28 581 586 574 575 62,000
2017/04/27 570 585 570 583 55,000
2017/04/26 574 577 573 576 45,000
2017/04/25 559 571 559 569 35,000
2017/04/24 560 564 557 563 60,000
2017/04/21 555 561 554 559 26,000
2017/04/20 550 554 547 554 32,000
2017/04/19 547 548 542 548 23,000
2017/04/18 541 551 541 547 50,000
2017/04/17 535 543 532 538 39,000
2017/04/14 532 549 532 534 53,000
2017/04/13 541 542 535 540 28,000
2017/04/12 550 550 538 542 64,000
2017/04/11 566 566 553 560 38,000
2017/04/10 550 567 550 567 48,000
2017/04/07 550 550 536 546 45,000
2017/04/06 554 554 533 540 79,000
2017/04/05 554 562 550 551 38,000
2017/04/04 567 568 545 554 81,000
2017/04/03 580 580 562 566 72,000
2017/03/31 594 594 577 577 64,000
2017/03/30 610 611 588 588 73,000
2017/03/29 598 611 597 610 113,000
2017/03/28 608 617 599 614 185,000
2017/03/27 590 608 587 606 525,000
2017/03/24 536 544 535 544 29,000
2017/03/23 536 538 535 536 42,000
2017/03/22 549 549 529 536 101,000
2017/03/21 552 555 545 553 66,000
2017/03/17 550 557 550 555 33,000
2017/03/16 563 563 546 555 102,000
2017/03/15 581 581 564 567 61,000
2017/03/14 584 586 570 582 36,000
2017/03/13 586 586 576 581 39,000
2017/03/10 581 586 580 586 27,000
2017/03/09 582 583 579 580 14,000
2017/03/08 581 581 580 580 3,000
2017/03/07 585 587 580 583 24,000
2017/03/06 585 589 578 585 31,000
2017/03/03 589 589 580 588 29,000
2017/03/02 593 593 578 589 37,000
2017/03/01 581 591 579 591 31,000
2017/02/28 586 586 578 583 23,000
2017/02/27 589 589 576 579 43,000
2017/02/24 599 599 587 591 56,000
2017/02/23 579 603 573 603 92,000
2017/02/22 575 576 571 575 22,000
2017/02/21 574 578 572 575 17,000
2017/02/20 572 576 571 572 22,000
2017/02/17 575 576 570 574 35,000
2017/02/16 568 577 568 575 92,000
2017/02/15 560 560 557 560 19,000
2017/02/14 564 564 555 556 54,000
2017/02/13 540 568 540 568 170,000
2017/02/10 534 540 534 539 36,000
2017/02/09 532 535 531 532 14,000
2017/02/08 528 536 528 536 35,000
2017/02/07 533 534 526 526 57,000
2017/02/06 533 535 531 532 36,000
2017/02/03 530 535 525 533 95,000
2017/02/02 525 538 524 530 298,000
2017/02/01 498 507 495 507 47,000
2017/01/31 502 507 498 502 59,000
2017/01/30 500 506 500 504 77,000
2017/01/27 501 501 493 497 31,000
2017/01/26 502 503 498 501 17,000
2017/01/25 495 501 495 498 43,000
2017/01/24 494 497 490 494 15,000
2017/01/23 487 497 487 497 20,000
2017/01/20 488 491 488 489 26,000
2017/01/19 485 492 485 487 41,000
2017/01/18 481 488 479 483 25,000
2017/01/17 487 489 480 480 27,000
2017/01/16 488 488 480 487 33,000
2017/01/13 489 489 488 488 33,000
2017/01/12 496 498 490 493 38,000
2017/01/11 503 503 495 499 51,000
2017/01/10 502 512 496 502 102,000
2017/01/06 481 494 481 493 62,000
2017/01/05 472 488 472 486 62,000
2017/01/04 469 472 467 469 52,000

このページの先頭へ