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
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

このページの先頭へ