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 |
---|---|---|---|---|---|
2020/12/30 | 1,649 | 1,706 | 1,641 | 1,699 | 4,100 |
2020/12/29 | 1,635 | 1,656 | 1,629 | 1,641 | 2,200 |
2020/12/28 | 1,633 | 1,643 | 1,629 | 1,629 | 2,700 |
2020/12/25 | 1,637 | 1,638 | 1,610 | 1,629 | 4,200 |
2020/12/24 | 1,620 | 1,621 | 1,616 | 1,616 | 3,800 |
2020/12/23 | 1,622 | 1,625 | 1,616 | 1,616 | 2,000 |
2020/12/22 | 1,643 | 1,643 | 1,620 | 1,620 | 2,300 |
2020/12/21 | 1,655 | 1,655 | 1,644 | 1,644 | 2,900 |
2020/12/18 | 1,660 | 1,670 | 1,655 | 1,655 | 4,600 |
2020/12/17 | 1,699 | 1,699 | 1,655 | 1,660 | 5,700 |
2020/12/16 | 1,670 | 1,672 | 1,654 | 1,672 | 3,500 |
2020/12/15 | 1,673 | 1,686 | 1,649 | 1,671 | 2,500 |
2020/12/14 | 1,649 | 1,659 | 1,643 | 1,657 | 2,700 |
2020/12/11 | 1,642 | 1,650 | 1,642 | 1,643 | 1,000 |
2020/12/10 | 1,659 | 1,659 | 1,650 | 1,656 | 3,300 |
2020/12/09 | 1,650 | 1,655 | 1,638 | 1,655 | 1,800 |
2020/12/08 | 1,632 | 1,650 | 1,632 | 1,650 | 300 |
2020/12/07 | 1,646 | 1,650 | 1,632 | 1,632 | 17,300 |
2020/12/04 | 1,649 | 1,649 | 1,621 | 1,636 | 1,700 |
2020/12/03 | 1,630 | 1,649 | 1,630 | 1,641 | 900 |
2020/12/02 | 1,611 | 1,650 | 1,611 | 1,650 | 1,600 |
2020/12/01 | 1,616 | 1,634 | 1,611 | 1,611 | 2,600 |
2020/11/30 | 1,650 | 1,650 | 1,640 | 1,650 | 2,300 |
2020/11/27 | 1,649 | 1,650 | 1,640 | 1,650 | 1,500 |
2020/11/26 | 1,615 | 1,635 | 1,614 | 1,630 | 1,900 |
2020/11/25 | 1,630 | 1,632 | 1,600 | 1,615 | 3,000 |
2020/11/24 | 1,619 | 1,632 | 1,588 | 1,632 | 5,800 |
2020/11/20 | 1,613 | 1,620 | 1,609 | 1,616 | 1,000 |
2020/11/19 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
2020/11/18 | 1,632 | 1,632 | 1,620 | 1,620 | 900 |
2020/11/17 | 1,649 | 1,649 | 1,632 | 1,632 | 900 |
2020/11/16 | 1,637 | 1,642 | 1,637 | 1,640 | 700 |
2020/11/13 | 1,632 | 1,642 | 1,632 | 1,637 | 1,200 |
2020/11/12 | 1,646 | 1,654 | 1,637 | 1,637 | 400 |
2020/11/11 | 1,632 | 1,650 | 1,628 | 1,645 | 1,700 |
2020/11/10 | 1,640 | 1,644 | 1,622 | 1,632 | 3,700 |
2020/11/09 | 1,641 | 1,666 | 1,630 | 1,630 | 5,800 |
2020/11/06 | 1,690 | 1,714 | 1,680 | 1,710 | 4,900 |
2020/11/05 | 1,660 | 1,682 | 1,653 | 1,682 | 2,600 |
2020/11/04 | 1,660 | 1,670 | 1,620 | 1,653 | 3,100 |
2020/11/02 | 1,697 | 1,697 | 1,650 | 1,660 | 2,100 |
2020/10/30 | 1,639 | 1,639 | 1,623 | 1,623 | 300 |
2020/10/29 | 1,598 | 1,626 | 1,597 | 1,616 | 3,700 |
2020/10/28 | 1,600 | 1,600 | 1,597 | 1,600 | 1,200 |
2020/10/27 | 1,598 | 1,600 | 1,598 | 1,600 | 1,200 |
2020/10/26 | 1,608 | 1,609 | 1,597 | 1,597 | 3,800 |
2020/10/23 | 1,609 | 1,609 | 1,605 | 1,608 | 2,900 |
2020/10/22 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
2020/10/21 | 1,631 | 1,631 | 1,604 | 1,614 | 1,900 |
2020/10/20 | 1,630 | 1,630 | 1,626 | 1,626 | 300 |
2020/10/19 | 1,610 | 1,635 | 1,610 | 1,620 | 3,000 |
2020/10/16 | 1,633 | 1,639 | 1,631 | 1,631 | 1,000 |
2020/10/15 | 1,666 | 1,666 | 1,639 | 1,639 | 1,000 |
2020/10/14 | 1,667 | 1,667 | 1,665 | 1,665 | 300 |
2020/10/13 | 1,670 | 1,670 | 1,670 | 1,670 | 700 |
2020/10/12 | 1,680 | 1,680 | 1,674 | 1,674 | 200 |
2020/10/09 | 1,680 | 1,680 | 1,678 | 1,679 | 300 |
2020/10/08 | 1,690 | 1,691 | 1,680 | 1,689 | 500 |
2020/10/07 | 1,685 | 1,685 | 1,680 | 1,680 | 800 |
2020/10/06 | 1,670 | 1,670 | 1,670 | 1,670 | 400 |
2020/10/05 | 1,690 | 1,690 | 1,663 | 1,666 | 1,100 |
2020/10/02 | 1,696 | 1,696 | 1,657 | 1,661 | 1,900 |
2020/09/30 | 1,675 | 1,675 | 1,669 | 1,674 | 1,600 |
2020/09/29 | 1,667 | 1,700 | 1,667 | 1,667 | 1,400 |
2020/09/28 | 1,694 | 1,705 | 1,694 | 1,705 | 11,100 |
2020/09/25 | 1,699 | 1,699 | 1,687 | 1,695 | 1,000 |
2020/09/24 | 1,700 | 1,700 | 1,676 | 1,685 | 1,900 |
2020/09/23 | 1,717 | 1,717 | 1,692 | 1,701 | 4,800 |
2020/09/18 | 1,725 | 1,725 | 1,680 | 1,694 | 3,900 |
2020/09/17 | 1,717 | 1,717 | 1,715 | 1,715 | 700 |
2020/09/16 | 1,710 | 1,710 | 1,702 | 1,702 | 2,200 |
2020/09/15 | 1,669 | 1,673 | 1,662 | 1,673 | 1,500 |
2020/09/14 | 1,640 | 1,677 | 1,640 | 1,677 | 2,500 |
2020/09/11 | 1,634 | 1,644 | 1,630 | 1,640 | 2,000 |
2020/09/10 | 1,627 | 1,650 | 1,621 | 1,628 | 2,200 |
2020/09/09 | 1,615 | 1,615 | 1,607 | 1,610 | 1,300 |
2020/09/08 | 1,635 | 1,637 | 1,635 | 1,635 | 900 |
2020/09/07 | 1,643 | 1,643 | 1,635 | 1,635 | 600 |
2020/09/04 | 1,615 | 1,644 | 1,607 | 1,643 | 1,900 |
2020/09/03 | 1,617 | 1,620 | 1,613 | 1,613 | 400 |
2020/09/02 | 1,591 | 1,610 | 1,591 | 1,599 | 14,300 |
2020/09/01 | 1,620 | 1,623 | 1,620 | 1,623 | 1,000 |
2020/08/31 | 1,599 | 1,618 | 1,599 | 1,601 | 600 |
2020/08/28 | 1,613 | 1,613 | 1,582 | 1,582 | 1,400 |
2020/08/27 | 1,581 | 1,613 | 1,581 | 1,592 | 2,700 |
2020/08/26 | 1,586 | 1,589 | 1,586 | 1,589 | 1,700 |
2020/08/25 | 1,596 | 1,599 | 1,595 | 1,599 | 700 |
2020/08/24 | 1,610 | 1,610 | 1,602 | 1,602 | 500 |
2020/08/21 | 1,609 | 1,610 | 1,602 | 1,602 | 500 |
2020/08/20 | 1,600 | 1,609 | 1,600 | 1,609 | 400 |
2020/08/19 | 1,600 | 1,603 | 1,600 | 1,603 | 400 |
2020/08/18 | 1,611 | 1,614 | 1,606 | 1,614 | 1,100 |
2020/08/17 | 1,594 | 1,620 | 1,594 | 1,616 | 900 |
2020/08/14 | 1,619 | 1,619 | 1,606 | 1,614 | 1,400 |
2020/08/13 | 1,599 | 1,620 | 1,593 | 1,620 | 3,600 |
2020/08/12 | 1,570 | 1,591 | 1,570 | 1,584 | 800 |
2020/08/11 | 1,560 | 1,590 | 1,560 | 1,590 | 2,700 |
2020/08/07 | 1,548 | 1,549 | 1,529 | 1,538 | 9,500 |
2020/08/06 | 1,515 | 1,517 | 1,510 | 1,517 | 2,900 |
2020/08/05 | 1,505 | 1,507 | 1,500 | 1,507 | 900 |
2020/08/04 | 1,483 | 1,513 | 1,483 | 1,501 | 1,100 |
2020/08/03 | 1,524 | 1,524 | 1,483 | 1,483 | 5,200 |
2020/07/31 | 1,510 | 1,510 | 1,480 | 1,499 | 3,100 |
2020/07/30 | 1,508 | 1,518 | 1,508 | 1,510 | 700 |
2020/07/29 | 1,505 | 1,515 | 1,504 | 1,504 | 1,900 |
2020/07/28 | 1,500 | 1,500 | 1,493 | 1,498 | 2,100 |
2020/07/27 | 1,500 | 1,512 | 1,499 | 1,512 | 1,000 |
2020/07/22 | 1,514 | 1,519 | 1,493 | 1,519 | 1,600 |
2020/07/21 | 1,492 | 1,510 | 1,492 | 1,510 | 800 |
2020/07/20 | 1,492 | 1,493 | 1,492 | 1,493 | 400 |
2020/07/17 | 1,506 | 1,506 | 1,491 | 1,493 | 2,800 |
2020/07/16 | 1,500 | 1,500 | 1,497 | 1,497 | 1,100 |
2020/07/15 | 1,490 | 1,507 | 1,490 | 1,492 | 900 |
2020/07/14 | 1,496 | 1,496 | 1,484 | 1,484 | 1,900 |
2020/07/13 | 1,500 | 1,500 | 1,479 | 1,486 | 1,500 |
2020/07/10 | 1,504 | 1,504 | 1,504 | 1,504 | 1,900 |
2020/07/09 | 1,485 | 1,488 | 1,485 | 1,488 | 1,000 |
2020/07/08 | 1,478 | 1,485 | 1,478 | 1,485 | 1,900 |
2020/07/07 | 1,496 | 1,502 | 1,478 | 1,479 | 1,200 |
2020/07/06 | 1,490 | 1,509 | 1,477 | 1,477 | 800 |
2020/07/03 | 1,457 | 1,497 | 1,457 | 1,480 | 1,600 |
2020/07/02 | 1,532 | 1,532 | 1,452 | 1,452 | 4,400 |
2020/07/01 | 1,534 | 1,534 | 1,511 | 1,511 | 2,600 |
2020/06/30 | 1,530 | 1,530 | 1,510 | 1,515 | 1,600 |
2020/06/29 | 1,520 | 1,526 | 1,510 | 1,511 | 1,100 |
2020/06/26 | 1,529 | 1,544 | 1,506 | 1,521 | 2,700 |
2020/06/25 | 1,516 | 1,524 | 1,506 | 1,517 | 3,000 |
2020/06/24 | 1,530 | 1,554 | 1,525 | 1,525 | 2,900 |
2020/06/23 | 1,548 | 1,550 | 1,525 | 1,528 | 3,300 |
2020/06/22 | 1,522 | 1,555 | 1,509 | 1,555 | 3,600 |
2020/06/19 | 1,498 | 1,514 | 1,498 | 1,505 | 600 |
2020/06/18 | 1,502 | 1,511 | 1,495 | 1,511 | 1,500 |
2020/06/17 | 1,501 | 1,511 | 1,501 | 1,511 | 1,000 |
2020/06/16 | 1,500 | 1,515 | 1,496 | 1,511 | 2,900 |
2020/06/15 | 1,499 | 1,499 | 1,499 | 1,499 | 200 |
2020/06/12 | 1,477 | 1,504 | 1,461 | 1,499 | 6,200 |
2020/06/11 | 1,496 | 1,509 | 1,492 | 1,492 | 3,400 |
2020/06/10 | 1,498 | 1,519 | 1,495 | 1,502 | 4,400 |
2020/06/09 | 1,516 | 1,516 | 1,495 | 1,495 | 1,600 |
2020/06/08 | 1,527 | 1,527 | 1,503 | 1,520 | 1,100 |
2020/06/05 | 1,499 | 1,500 | 1,499 | 1,500 | 1,000 |
2020/06/04 | 1,505 | 1,505 | 1,493 | 1,496 | 3,800 |
2020/06/03 | 1,494 | 1,515 | 1,494 | 1,495 | 1,700 |
2020/06/02 | 1,501 | 1,510 | 1,488 | 1,494 | 3,100 |
2020/06/01 | 1,505 | 1,505 | 1,487 | 1,487 | 3,000 |
2020/05/29 | 1,509 | 1,519 | 1,506 | 1,506 | 6,100 |
2020/05/28 | 1,517 | 1,517 | 1,486 | 1,493 | 6,400 |
2020/05/27 | 1,472 | 1,496 | 1,472 | 1,496 | 1,600 |
2020/05/26 | 1,485 | 1,491 | 1,460 | 1,471 | 3,500 |
2020/05/25 | 1,437 | 1,471 | 1,437 | 1,455 | 5,300 |
2020/05/22 | 1,430 | 1,439 | 1,430 | 1,438 | 3,700 |
2020/05/21 | 1,420 | 1,430 | 1,420 | 1,430 | 700 |
2020/05/20 | 1,408 | 1,426 | 1,408 | 1,415 | 900 |
2020/05/19 | 1,410 | 1,421 | 1,406 | 1,407 | 1,900 |
2020/05/18 | 1,413 | 1,439 | 1,406 | 1,406 | 3,600 |
2020/05/15 | 1,440 | 1,440 | 1,410 | 1,413 | 6,600 |
2020/05/14 | 1,455 | 1,460 | 1,440 | 1,440 | 2,900 |
2020/05/13 | 1,474 | 1,474 | 1,443 | 1,472 | 1,700 |
2020/05/12 | 1,507 | 1,516 | 1,438 | 1,477 | 7,000 |
2020/05/11 | 1,453 | 1,503 | 1,451 | 1,503 | 6,300 |
2020/05/08 | 1,548 | 1,556 | 1,519 | 1,534 | 1,900 |
2020/05/07 | 1,502 | 1,524 | 1,501 | 1,508 | 1,500 |
2020/05/01 | 1,524 | 1,524 | 1,501 | 1,508 | 1,800 |
2020/04/30 | 1,529 | 1,536 | 1,500 | 1,518 | 4,600 |
2020/04/28 | 1,501 | 1,501 | 1,495 | 1,499 | 900 |
2020/04/27 | 1,490 | 1,505 | 1,485 | 1,501 | 4,000 |
2020/04/24 | 1,449 | 1,496 | 1,449 | 1,496 | 3,200 |
2020/04/23 | 1,446 | 1,450 | 1,446 | 1,449 | 5,100 |
2020/04/22 | 1,432 | 1,450 | 1,423 | 1,434 | 2,000 |
2020/04/21 | 1,433 | 1,458 | 1,433 | 1,446 | 600 |
2020/04/20 | 1,433 | 1,476 | 1,433 | 1,439 | 2,100 |
2020/04/17 | 1,463 | 1,476 | 1,433 | 1,433 | 7,000 |
2020/04/16 | 1,437 | 1,450 | 1,426 | 1,450 | 3,500 |
2020/04/15 | 1,440 | 1,456 | 1,426 | 1,432 | 3,700 |
2020/04/14 | 1,427 | 1,440 | 1,427 | 1,440 | 1,100 |
2020/04/13 | 1,447 | 1,454 | 1,425 | 1,425 | 2,900 |
2020/04/10 | 1,441 | 1,462 | 1,440 | 1,446 | 1,900 |
2020/04/09 | 1,433 | 1,464 | 1,430 | 1,456 | 1,900 |
2020/04/08 | 1,412 | 1,416 | 1,390 | 1,416 | 3,700 |
2020/04/07 | 1,434 | 1,434 | 1,391 | 1,418 | 4,000 |
2020/04/06 | 1,287 | 1,354 | 1,287 | 1,354 | 7,500 |
2020/04/03 | 1,400 | 1,400 | 1,329 | 1,330 | 8,000 |
2020/04/02 | 1,450 | 1,450 | 1,385 | 1,405 | 3,700 |
2020/04/01 | 1,522 | 1,522 | 1,437 | 1,437 | 2,100 |
2020/03/31 | 1,495 | 1,501 | 1,492 | 1,492 | 700 |
2020/03/30 | 1,483 | 1,500 | 1,464 | 1,493 | 2,100 |
2020/03/27 | 1,562 | 1,594 | 1,540 | 1,589 | 2,600 |
2020/03/26 | 1,566 | 1,566 | 1,520 | 1,522 | 4,800 |
2020/03/25 | 1,532 | 1,588 | 1,517 | 1,566 | 8,000 |
2020/03/24 | 1,422 | 1,512 | 1,422 | 1,512 | 3,300 |
2020/03/23 | 1,361 | 1,415 | 1,347 | 1,415 | 7,300 |
2020/03/19 | 1,411 | 1,427 | 1,390 | 1,390 | 1,700 |
2020/03/18 | 1,458 | 1,500 | 1,432 | 1,432 | 4,800 |
2020/03/17 | 1,343 | 1,434 | 1,343 | 1,434 | 10,500 |
2020/03/16 | 1,402 | 1,456 | 1,390 | 1,403 | 11,500 |
2020/03/13 | 1,411 | 1,435 | 1,341 | 1,400 | 13,000 |
2020/03/12 | 1,530 | 1,530 | 1,485 | 1,488 | 5,200 |
2020/03/11 | 1,570 | 1,605 | 1,552 | 1,570 | 3,500 |
2020/03/10 | 1,488 | 1,613 | 1,470 | 1,610 | 12,700 |
2020/03/09 | 1,605 | 1,605 | 1,540 | 1,550 | 15,200 |
2020/03/06 | 1,687 | 1,690 | 1,653 | 1,655 | 3,500 |
2020/03/05 | 1,711 | 1,718 | 1,688 | 1,696 | 5,000 |
2020/03/04 | 1,684 | 1,726 | 1,680 | 1,703 | 4,900 |
2020/03/03 | 1,745 | 1,750 | 1,705 | 1,708 | 4,800 |
2020/03/02 | 1,622 | 1,747 | 1,622 | 1,730 | 6,800 |
2020/02/28 | 1,705 | 1,713 | 1,637 | 1,640 | 15,300 |
2020/02/27 | 1,811 | 1,841 | 1,768 | 1,773 | 10,300 |
2020/02/26 | 1,801 | 1,826 | 1,799 | 1,819 | 6,100 |
2020/02/25 | 1,813 | 1,859 | 1,801 | 1,835 | 5,000 |
2020/02/21 | 1,870 | 1,894 | 1,870 | 1,892 | 1,600 |
2020/02/20 | 1,880 | 1,890 | 1,870 | 1,871 | 3,900 |
2020/02/19 | 1,823 | 1,869 | 1,823 | 1,865 | 5,000 |
2020/02/18 | 1,873 | 1,890 | 1,830 | 1,839 | 13,300 |
2020/02/17 | 1,884 | 1,884 | 1,852 | 1,875 | 6,900 |
2020/02/14 | 1,905 | 1,905 | 1,884 | 1,884 | 5,300 |
2020/02/13 | 1,905 | 1,910 | 1,903 | 1,905 | 3,200 |
2020/02/12 | 1,906 | 1,911 | 1,905 | 1,905 | 900 |
2020/02/10 | 1,911 | 1,926 | 1,900 | 1,903 | 10,800 |
2020/02/07 | 1,890 | 1,928 | 1,890 | 1,910 | 38,200 |
2020/02/06 | 2,017 | 2,062 | 2,017 | 2,033 | 12,900 |
2020/02/05 | 2,030 | 2,040 | 1,996 | 2,033 | 6,200 |
2020/02/04 | 1,971 | 2,030 | 1,971 | 2,016 | 8,100 |
2020/02/03 | 1,941 | 1,981 | 1,922 | 1,960 | 11,000 |
2020/01/31 | 1,955 | 1,994 | 1,955 | 1,964 | 10,100 |
2020/01/30 | 1,999 | 2,001 | 1,951 | 1,965 | 13,700 |
2020/01/29 | 2,025 | 2,033 | 1,997 | 2,006 | 7,200 |
2020/01/28 | 2,003 | 2,035 | 2,003 | 2,021 | 7,000 |
2020/01/27 | 2,053 | 2,068 | 2,033 | 2,035 | 7,800 |
2020/01/24 | 2,105 | 2,122 | 2,065 | 2,100 | 9,000 |
2020/01/23 | 2,137 | 2,140 | 2,092 | 2,101 | 26,200 |
2020/01/22 | 2,077 | 2,140 | 2,077 | 2,128 | 24,300 |
2020/01/21 | 2,070 | 2,090 | 2,064 | 2,065 | 7,600 |
2020/01/20 | 2,073 | 2,073 | 2,056 | 2,064 | 4,400 |
2020/01/17 | 2,045 | 2,068 | 2,044 | 2,053 | 4,200 |
2020/01/16 | 2,030 | 2,057 | 2,030 | 2,040 | 4,300 |
2020/01/15 | 2,033 | 2,049 | 2,023 | 2,036 | 6,100 |
2020/01/14 | 2,075 | 2,080 | 2,018 | 2,033 | 11,100 |
2020/01/10 | 2,046 | 2,075 | 2,046 | 2,072 | 3,300 |
2020/01/09 | 2,032 | 2,057 | 2,032 | 2,045 | 3,500 |
2020/01/08 | 2,073 | 2,073 | 2,000 | 2,029 | 23,000 |
2020/01/07 | 2,099 | 2,099 | 2,051 | 2,073 | 12,100 |
2020/01/06 | 2,032 | 2,059 | 2,023 | 2,052 | 15,700 |