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
2019/12/30 2,050 2,096 2,050 2,064 15,900
2019/12/27 1,985 2,050 1,985 2,032 10,700
2019/12/26 1,978 1,999 1,967 1,975 7,000
2019/12/25 2,007 2,007 1,960 1,975 8,000
2019/12/24 2,016 2,029 1,966 2,007 10,200
2019/12/23 2,057 2,060 2,031 2,031 4,500
2019/12/20 2,070 2,070 2,056 2,057 2,800
2019/12/19 2,052 2,070 2,040 2,070 3,000
2019/12/18 2,100 2,123 2,050 2,078 9,800
2019/12/17 2,042 2,098 2,031 2,098 20,300
2019/12/16 2,020 2,039 2,020 2,031 9,900
2019/12/13 2,024 2,028 2,009 2,019 12,900
2019/12/12 2,009 2,013 1,991 2,013 6,500
2019/12/11 2,010 2,015 1,997 2,009 8,500
2019/12/10 1,952 2,013 1,948 2,013 36,600
2019/12/09 1,932 1,955 1,932 1,946 6,500
2019/12/06 1,922 1,949 1,922 1,933 3,500
2019/12/05 1,926 1,926 1,916 1,922 1,100
2019/12/04 1,925 1,926 1,922 1,926 900
2019/12/03 1,921 1,930 1,920 1,926 1,200
2019/12/02 1,918 1,943 1,912 1,930 3,300
2019/11/29 1,938 1,938 1,904 1,932 2,500
2019/11/28 1,920 1,953 1,920 1,939 1,400
2019/11/27 1,919 1,942 1,901 1,935 6,600
2019/11/26 1,908 1,920 1,908 1,912 3,400
2019/11/25 1,916 1,926 1,906 1,912 4,600
2019/11/22 1,935 1,935 1,917 1,928 3,200
2019/11/21 1,954 1,954 1,885 1,937 10,300
2019/11/20 1,960 1,967 1,931 1,960 2,800
2019/11/19 1,974 1,987 1,961 1,985 6,000
2019/11/18 1,965 1,971 1,941 1,971 8,800
2019/11/15 1,930 1,950 1,927 1,950 3,300
2019/11/14 1,939 1,950 1,935 1,937 4,100
2019/11/13 1,907 1,940 1,891 1,940 9,700
2019/11/12 1,890 1,912 1,890 1,908 11,900
2019/11/11 1,823 1,890 1,805 1,887 32,300
2019/11/08 1,803 1,803 1,783 1,783 2,500
2019/11/07 1,806 1,811 1,800 1,804 1,500
2019/11/06 1,820 1,820 1,796 1,805 4,900
2019/11/05 1,801 1,820 1,801 1,815 7,400
2019/11/01 1,769 1,800 1,769 1,800 7,300
2019/10/31 1,770 1,770 1,757 1,770 7,400
2019/10/30 1,753 1,758 1,746 1,750 3,100
2019/10/29 1,739 1,750 1,739 1,745 4,600
2019/10/28 1,726 1,747 1,726 1,739 3,900
2019/10/25 1,726 1,726 1,715 1,726 1,000
2019/10/24 1,727 1,733 1,702 1,727 3,400
2019/10/23 1,730 1,734 1,710 1,727 5,300
2019/10/21 1,702 1,741 1,702 1,738 4,200
2019/10/18 1,720 1,749 1,704 1,742 6,000
2019/10/17 1,730 1,746 1,726 1,726 2,300
2019/10/16 1,725 1,745 1,718 1,723 2,000
2019/10/15 1,713 1,746 1,713 1,725 3,800
2019/10/11 1,730 1,740 1,711 1,721 5,400
2019/10/10 1,729 1,738 1,726 1,728 1,600
2019/10/09 1,738 1,745 1,728 1,740 2,900
2019/10/08 1,735 1,743 1,735 1,737 1,800
2019/10/07 1,749 1,750 1,743 1,743 5,500
2019/10/04 1,725 1,750 1,725 1,744 7,100
2019/10/03 1,710 1,738 1,698 1,725 3,800
2019/10/02 1,724 1,731 1,717 1,725 10,600
2019/10/01 1,711 1,725 1,702 1,725 5,100
2019/09/30 1,700 1,711 1,693 1,702 3,700
2019/09/27 1,691 1,715 1,671 1,700 3,700
2019/09/26 1,710 1,715 1,705 1,711 7,600
2019/09/25 1,712 1,719 1,700 1,705 6,900
2019/09/24 1,669 1,717 1,669 1,703 6,200
2019/09/20 1,646 1,653 1,641 1,646 700
2019/09/19 1,624 1,648 1,624 1,640 1,800
2019/09/18 1,665 1,692 1,630 1,638 10,000
2019/09/17 1,662 1,675 1,655 1,665 5,700
2019/09/13 1,654 1,662 1,652 1,655 3,600
2019/09/12 1,626 1,660 1,626 1,654 7,200
2019/09/11 1,614 1,621 1,612 1,616 1,400
2019/09/10 1,608 1,616 1,606 1,612 1,500
2019/09/09 1,611 1,618 1,611 1,618 800
2019/09/06 1,611 1,620 1,611 1,611 2,300
2019/09/05 1,611 1,611 1,608 1,611 2,000
2019/09/04 1,606 1,614 1,606 1,611 800
2019/09/03 1,615 1,615 1,603 1,606 1,100
2019/09/02 1,615 1,615 1,600 1,600 900
2019/08/30 1,594 1,596 1,594 1,596 900
2019/08/29 1,586 1,601 1,586 1,594 600
2019/08/28 1,577 1,592 1,577 1,585 500
2019/08/27 1,578 1,578 1,576 1,576 900
2019/08/26 1,578 1,579 1,577 1,579 1,600
2019/08/23 1,594 1,594 1,560 1,579 1,900
2019/08/22 1,609 1,611 1,595 1,595 700
2019/08/21 1,610 1,610 1,594 1,595 1,600
2019/08/20 1,600 1,600 1,594 1,594 900
2019/08/19 1,610 1,610 1,585 1,595 2,000
2019/08/16 1,576 1,595 1,575 1,595 1,400
2019/08/15 1,563 1,584 1,563 1,575 6,000
2019/08/14 1,641 1,647 1,621 1,621 3,800
2019/08/13 1,631 1,642 1,621 1,642 5,500
2019/08/09 1,639 1,649 1,639 1,642 1,700
2019/08/08 1,653 1,653 1,630 1,639 3,200
2019/08/07 1,666 1,666 1,645 1,652 7,800
2019/08/06 1,635 1,648 1,622 1,645 5,100
2019/08/05 1,635 1,643 1,632 1,638 1,500
2019/08/02 1,638 1,654 1,638 1,638 2,000
2019/08/01 1,648 1,650 1,638 1,638 5,200
2019/07/31 1,638 1,654 1,638 1,638 2,100
2019/07/30 1,660 1,660 1,638 1,638 3,200
2019/07/29 1,642 1,648 1,633 1,638 1,100
2019/07/26 1,635 1,648 1,635 1,635 1,600
2019/07/25 1,643 1,643 1,630 1,635 1,500
2019/07/24 1,638 1,643 1,638 1,643 1,900
2019/07/23 1,638 1,652 1,638 1,638 1,400
2019/07/22 1,638 1,649 1,638 1,638 1,100
2019/07/19 1,629 1,638 1,614 1,638 2,700
2019/07/18 1,634 1,639 1,629 1,629 17,000
2019/07/17 1,643 1,643 1,632 1,634 3,500
2019/07/16 1,653 1,675 1,632 1,636 6,000
2019/07/12 1,646 1,646 1,644 1,645 1,500
2019/07/11 1,635 1,638 1,629 1,638 1,200
2019/07/10 1,640 1,640 1,624 1,625 1,400
2019/07/09 1,632 1,637 1,630 1,637 2,800
2019/07/08 1,629 1,635 1,620 1,632 3,500
2019/07/05 1,623 1,630 1,623 1,623 60,200
2019/07/04 1,612 1,624 1,611 1,619 1,700
2019/07/03 1,630 1,650 1,603 1,607 9,800
2019/07/02 1,611 1,624 1,606 1,620 2,200
2019/07/01 1,624 1,625 1,612 1,625 2,000
2019/06/28 1,609 1,611 1,603 1,608 900
2019/06/27 1,620 1,622 1,609 1,612 1,400
2019/06/26 1,610 1,610 1,602 1,609 1,700
2019/06/25 1,608 1,609 1,600 1,609 800
2019/06/24 1,601 1,608 1,601 1,608 1,200
2019/06/21 1,601 1,601 1,598 1,601 1,300
2019/06/20 1,603 1,603 1,601 1,601 1,100
2019/06/19 1,603 1,603 1,603 1,603 100
2019/06/18 1,586 1,603 1,586 1,603 300
2019/06/17 1,599 1,600 1,599 1,599 2,900
2019/06/14 1,594 1,601 1,594 1,599 600
2019/06/13 1,590 1,597 1,590 1,594 1,000
2019/06/12 1,600 1,600 1,583 1,589 600
2019/06/11 1,596 1,600 1,591 1,595 800
2019/06/10 1,586 1,605 1,586 1,596 1,600
2019/06/07 1,577 1,586 1,562 1,586 4,300
2019/06/06 1,566 1,581 1,566 1,577 1,000
2019/06/05 1,568 1,615 1,566 1,566 3,100
2019/06/04 1,570 1,570 1,558 1,566 2,500
2019/06/03 1,610 1,610 1,577 1,577 2,200
2019/05/31 1,641 1,647 1,607 1,611 1,500
2019/05/30 1,630 1,650 1,628 1,650 13,000
2019/05/29 1,618 1,630 1,617 1,630 4,000
2019/05/28 1,618 1,624 1,611 1,617 900
2019/05/27 1,613 1,624 1,605 1,624 2,800
2019/05/24 1,592 1,613 1,584 1,613 2,500
2019/05/23 1,590 1,614 1,589 1,614 2,300
2019/05/22 1,609 1,611 1,590 1,590 2,500
2019/05/21 1,607 1,620 1,601 1,614 5,500
2019/05/20 1,607 1,608 1,604 1,607 2,200
2019/05/17 1,609 1,613 1,607 1,607 1,600
2019/05/16 1,614 1,614 1,600 1,613 1,500
2019/05/15 1,612 1,623 1,607 1,614 6,300
2019/05/14 1,592 1,611 1,562 1,610 7,300
2019/05/13 1,536 1,627 1,536 1,610 30,600
2019/05/10 1,436 1,471 1,436 1,460 6,300
2019/05/09 1,492 1,492 1,454 1,486 3,000
2019/05/08 1,497 1,497 1,485 1,492 1,200
2019/05/07 1,504 1,504 1,492 1,500 3,800
2019/04/26 1,504 1,518 1,447 1,504 8,100
2019/04/25 1,518 1,518 1,506 1,518 900
2019/04/24 1,519 1,519 1,505 1,518 5,500
2019/04/23 1,508 1,524 1,505 1,519 2,300
2019/04/22 1,526 1,526 1,504 1,522 2,700
2019/04/19 1,525 1,526 1,519 1,526 2,600
2019/04/18 1,527 1,530 1,516 1,526 4,300
2019/04/17 1,523 1,534 1,523 1,527 2,700
2019/04/16 1,530 1,540 1,530 1,530 3,100
2019/04/15 1,530 1,540 1,517 1,530 1,800
2019/04/12 1,540 1,545 1,530 1,530 5,000
2019/04/11 1,540 1,542 1,540 1,540 500
2019/04/10 1,528 1,557 1,528 1,540 4,600
2019/04/09 1,541 1,563 1,541 1,550 3,000
2019/04/08 1,547 1,584 1,547 1,550 1,200
2019/04/05 1,532 1,560 1,532 1,547 85,800
2019/04/04 1,531 1,533 1,524 1,531 1,900
2019/04/03 1,520 1,551 1,520 1,531 1,000
2019/04/02 1,560 1,561 1,519 1,519 5,200
2019/04/01 1,556 1,579 1,553 1,560 1,600
2019/03/29 1,562 1,566 1,515 1,554 1,800
2019/03/28 1,587 1,597 1,562 1,562 2,100
2019/03/27 1,579 1,599 1,569 1,587 3,200
2019/03/26 1,631 1,634 1,620 1,620 3,600
2019/03/25 1,638 1,639 1,610 1,637 5,000
2019/03/22 1,640 1,663 1,640 1,656 2,600
2019/03/20 1,638 1,646 1,638 1,639 1,100
2019/03/19 1,629 1,647 1,629 1,646 3,000
2019/03/18 1,633 1,636 1,618 1,630 6,100
2019/03/15 1,629 1,637 1,629 1,636 500
2019/03/14 1,634 1,658 1,634 1,636 2,500
2019/03/13 1,646 1,673 1,632 1,632 5,300
2019/03/12 1,642 1,645 1,642 1,645 2,600
2019/03/11 1,652 1,652 1,594 1,614 5,300
2019/03/08 1,647 1,652 1,566 1,582 7,900
2019/03/07 1,671 1,671 1,656 1,664 4,300
2019/03/06 1,667 1,702 1,660 1,668 11,800
2019/03/05 1,669 1,670 1,647 1,667 10,200
2019/03/04 1,629 1,672 1,620 1,646 5,400
2019/03/01 1,638 1,642 1,620 1,630 6,700
2019/02/28 1,625 1,692 1,604 1,633 14,600
2019/02/27 1,600 1,628 1,583 1,621 6,400
2019/02/26 1,581 1,614 1,581 1,604 12,700
2019/02/25 1,581 1,581 1,580 1,581 1,100
2019/02/22 1,552 1,581 1,552 1,581 10,600
2019/02/21 1,553 1,559 1,536 1,552 8,100
2019/02/20 1,540 1,548 1,537 1,537 5,500
2019/02/19 1,535 1,541 1,535 1,537 4,800
2019/02/18 1,540 1,540 1,531 1,537 1,600
2019/02/15 1,531 1,537 1,531 1,531 2,800
2019/02/14 1,530 1,543 1,530 1,531 1,600
2019/02/13 1,533 1,533 1,523 1,530 2,700
2019/02/12 1,511 1,529 1,511 1,524 3,800
2019/02/08 1,505 1,524 1,505 1,524 8,900
2019/02/07 1,506 1,527 1,506 1,516 11,000
2019/02/06 1,530 1,536 1,506 1,506 23,600
2019/02/05 1,509 1,590 1,509 1,534 85,300
2019/02/04 1,328 1,338 1,328 1,330 2,100
2019/02/01 1,337 1,345 1,328 1,328 1,400
2019/01/31 1,339 1,343 1,333 1,343 700
2019/01/30 1,338 1,341 1,336 1,338 3,700
2019/01/29 1,332 1,339 1,310 1,338 4,500
2019/01/28 1,337 1,340 1,337 1,337 3,500
2019/01/25 1,326 1,337 1,326 1,337 2,100
2019/01/24 1,320 1,326 1,320 1,326 600
2019/01/23 1,323 1,325 1,296 1,323 3,600
2019/01/22 1,321 1,322 1,318 1,322 2,500
2019/01/21 1,301 1,321 1,301 1,321 2,100
2019/01/18 1,297 1,313 1,297 1,298 3,000
2019/01/17 1,328 1,330 1,297 1,297 5,300
2019/01/16 1,295 1,329 1,295 1,329 2,300
2019/01/15 1,281 1,299 1,281 1,295 3,400
2019/01/11 1,288 1,295 1,280 1,281 4,600
2019/01/10 1,281 1,295 1,280 1,281 4,000
2019/01/09 1,285 1,298 1,281 1,281 1,700
2019/01/08 1,278 1,300 1,278 1,279 4,300
2019/01/07 1,294 1,299 1,276 1,277 9,000
2019/01/04 1,197 1,264 1,186 1,264 12,900

このページの先頭へ