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 |