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
2023/12/29 2,317 2,340 2,317 2,340 5,500
2023/12/28 2,316 2,316 2,301 2,314 1,200
2023/12/27 2,299 2,320 2,287 2,311 4,300
2023/12/26 2,289 2,290 2,276 2,290 2,200
2023/12/25 2,265 2,276 2,265 2,271 3,200
2023/12/22 2,276 2,276 2,255 2,264 1,100
2023/12/21 2,265 2,266 2,255 2,264 2,000
2023/12/20 2,265 2,265 2,254 2,260 900
2023/12/19 2,270 2,270 2,253 2,258 2,300
2023/12/18 2,235 2,250 2,235 2,250 2,500
2023/12/15 2,277 2,277 2,250 2,258 3,800
2023/12/14 2,263 2,266 2,249 2,266 2,100
2023/12/13 2,250 2,250 2,239 2,245 1,000
2023/12/12 2,248 2,250 2,232 2,233 2,500
2023/12/11 2,223 2,242 2,223 2,236 2,300
2023/12/08 2,255 2,260 2,203 2,211 7,800
2023/12/07 2,280 2,305 2,274 2,280 6,000
2023/12/06 2,256 2,285 2,254 2,285 8,000
2023/12/05 2,279 2,279 2,256 2,256 2,400
2023/12/04 2,259 2,278 2,259 2,269 2,500
2023/12/01 2,255 2,275 2,255 2,263 3,500
2023/11/30 2,240 2,246 2,230 2,245 3,700
2023/11/29 2,230 2,245 2,220 2,236 2,000
2023/11/28 2,249 2,249 2,231 2,231 900
2023/11/27 2,219 2,249 2,219 2,241 2,000
2023/11/24 2,216 2,218 2,206 2,218 2,700
2023/11/22 2,214 2,217 2,201 2,216 1,800
2023/11/21 2,228 2,228 2,204 2,214 2,100
2023/11/20 2,228 2,228 2,213 2,224 1,400
2023/11/17 2,216 2,226 2,214 2,214 1,400
2023/11/16 2,233 2,247 2,222 2,229 2,200
2023/11/15 2,277 2,278 2,250 2,258 3,000
2023/11/14 2,274 2,275 2,263 2,274 2,100
2023/11/13 2,238 2,270 2,238 2,257 2,600
2023/11/10 2,220 2,239 2,216 2,236 2,800
2023/11/09 2,223 2,244 2,223 2,238 1,200
2023/11/08 2,250 2,262 2,225 2,230 3,200
2023/11/07 2,250 2,260 2,225 2,243 8,700
2023/11/06 2,280 2,280 2,251 2,251 4,900
2023/11/02 2,330 2,339 2,223 2,250 20,600
2023/11/01 2,239 2,319 2,239 2,314 19,200
2023/10/31 2,221 2,221 2,165 2,195 8,700
2023/10/30 2,132 2,143 2,099 2,128 3,300
2023/10/27 2,115 2,136 2,115 2,136 900
2023/10/26 2,108 2,136 2,106 2,136 3,100
2023/10/25 2,138 2,140 2,128 2,128 1,800
2023/10/24 2,113 2,113 2,092 2,113 1,500
2023/10/23 2,105 2,123 2,105 2,107 1,200
2023/10/20 2,100 2,140 2,096 2,109 5,800
2023/10/19 2,095 2,095 2,088 2,094 1,000
2023/10/18 2,101 2,102 2,099 2,099 800
2023/10/17 2,091 2,100 2,089 2,097 600
2023/10/16 2,098 2,108 2,090 2,090 3,400
2023/10/13 2,121 2,126 2,121 2,122 1,100
2023/10/12 2,140 2,140 2,124 2,124 700
2023/10/11 2,142 2,142 2,129 2,140 1,600
2023/10/10 2,142 2,151 2,124 2,140 1,900
2023/10/06 2,120 2,138 2,112 2,138 600
2023/10/05 2,116 2,136 2,114 2,135 2,000
2023/10/04 2,163 2,179 2,093 2,093 5,100
2023/10/03 2,203 2,203 2,166 2,181 3,400
2023/10/02 2,176 2,203 2,165 2,203 8,200
2023/09/29 2,168 2,168 2,137 2,153 2,400
2023/09/28 2,154 2,160 2,120 2,160 7,700
2023/09/27 2,186 2,186 2,173 2,182 2,500
2023/09/26 2,178 2,182 2,167 2,167 1,200
2023/09/25 2,177 2,198 2,165 2,179 1,700
2023/09/22 2,160 2,177 2,160 2,177 2,100
2023/09/21 2,188 2,188 2,169 2,177 1,000
2023/09/20 2,192 2,198 2,181 2,189 1,900
2023/09/19 2,196 2,206 2,187 2,191 3,000
2023/09/15 2,191 2,215 2,191 2,202 8,300
2023/09/14 2,190 2,190 2,170 2,190 2,100
2023/09/13 2,181 2,190 2,181 2,183 1,100
2023/09/12 2,190 2,190 2,180 2,181 1,500
2023/09/11 2,180 2,194 2,178 2,182 2,700
2023/09/08 2,167 2,178 2,162 2,178 1,300
2023/09/07 2,162 2,182 2,162 2,167 3,000
2023/09/06 2,160 2,182 2,160 2,181 1,400
2023/09/05 2,168 2,178 2,160 2,160 1,800
2023/09/04 2,181 2,189 2,164 2,174 2,400
2023/09/01 2,177 2,183 2,163 2,171 1,900
2023/08/31 2,161 2,182 2,160 2,182 1,600
2023/08/30 2,082 2,200 2,082 2,153 2,000
2023/08/29 2,085 2,100 2,085 2,093 2,700
2023/08/28 2,083 2,106 2,083 2,092 1,600
2023/08/25 2,077 2,141 2,075 2,077 2,000
2023/08/24 2,070 2,087 2,070 2,080 1,400
2023/08/23 2,059 2,070 2,059 2,070 400
2023/08/22 2,034 2,070 2,034 2,060 2,800
2023/08/21 2,052 2,052 2,026 2,034 1,500
2023/08/18 2,069 2,069 2,033 2,052 4,100
2023/08/17 2,088 2,100 2,066 2,081 2,300
2023/08/16 2,137 2,166 2,075 2,102 7,800
2023/08/15 2,160 2,167 2,155 2,166 400
2023/08/14 2,181 2,181 2,146 2,158 2,800
2023/08/10 2,166 2,189 2,166 2,185 800
2023/08/09 2,163 2,175 2,162 2,170 1,100
2023/08/08 2,182 2,182 2,178 2,178 600
2023/08/07 2,198 2,200 2,190 2,190 6,800
2023/08/04 2,147 2,190 2,143 2,180 2,800
2023/08/03 2,165 2,165 2,147 2,147 3,800
2023/08/02 2,200 2,207 2,163 2,179 5,100
2023/08/01 2,132 2,224 2,132 2,211 16,800
2023/07/31 2,095 2,121 2,095 2,107 6,200
2023/07/28 2,035 2,082 2,025 2,082 3,800
2023/07/27 2,040 2,045 2,040 2,041 1,800
2023/07/26 2,044 2,044 2,033 2,033 1,500
2023/07/25 2,024 2,027 2,024 2,027 2,900
2023/07/24 2,037 2,039 2,027 2,030 2,000
2023/07/21 2,024 2,029 2,019 2,021 900
2023/07/20 2,021 2,032 2,020 2,024 1,700
2023/07/19 2,029 2,033 2,020 2,029 2,800
2023/07/18 2,029 2,029 2,021 2,024 2,500
2023/07/14 2,010 2,010 2,007 2,007 2,200
2023/07/13 2,011 2,031 2,011 2,020 1,100
2023/07/12 2,018 2,018 2,011 2,011 400
2023/07/11 2,029 2,029 2,018 2,018 900
2023/07/10 2,039 2,039 2,029 2,029 1,000
2023/07/07 2,009 2,026 2,009 2,025 1,600
2023/07/06 2,022 2,023 2,016 2,016 2,000
2023/07/05 2,007 2,029 2,007 2,022 1,800
2023/07/04 2,034 2,035 2,015 2,019 1,000
2023/07/03 2,038 2,042 2,018 2,020 4,500
2023/06/30 2,029 2,030 2,018 2,028 1,100
2023/06/29 2,005 2,031 2,005 2,031 1,700
2023/06/28 2,004 2,020 2,000 2,004 2,300
2023/06/27 2,022 2,022 2,001 2,004 1,000
2023/06/26 2,013 2,021 2,005 2,021 1,800
2023/06/23 2,022 2,022 1,970 1,995 5,300
2023/06/22 2,022 2,028 2,012 2,028 2,400
2023/06/21 2,026 2,026 2,002 2,022 1,800
2023/06/20 2,019 2,029 2,003 2,028 4,700
2023/06/19 1,986 2,010 1,969 2,010 6,900
2023/06/16 1,928 1,967 1,928 1,967 3,800
2023/06/15 1,914 1,927 1,913 1,918 2,500
2023/06/14 1,915 1,920 1,910 1,914 4,000
2023/06/13 1,912 1,912 1,901 1,902 2,900
2023/06/12 1,902 1,904 1,895 1,904 1,800
2023/06/09 1,900 1,900 1,891 1,895 1,500
2023/06/08 1,885 1,907 1,885 1,887 600
2023/06/07 1,889 1,909 1,876 1,885 3,700
2023/06/06 1,885 1,888 1,875 1,888 1,700
2023/06/05 1,880 1,897 1,880 1,885 2,400
2023/06/02 1,851 1,870 1,851 1,869 1,100
2023/06/01 1,850 1,868 1,850 1,868 5,900
2023/05/31 1,870 1,895 1,870 1,873 2,800
2023/05/30 1,910 1,910 1,825 1,898 5,700
2023/05/29 1,910 1,920 1,901 1,910 2,600
2023/05/26 1,910 1,910 1,895 1,895 1,000
2023/05/25 1,887 1,903 1,887 1,903 800
2023/05/24 1,890 1,925 1,885 1,893 3,800
2023/05/23 1,914 1,915 1,885 1,885 3,000
2023/05/22 1,900 1,913 1,891 1,901 2,600
2023/05/19 1,890 1,901 1,890 1,893 2,700
2023/05/18 1,890 1,899 1,854 1,890 5,500
2023/05/17 1,885 1,890 1,883 1,890 1,800
2023/05/16 1,900 1,902 1,853 1,866 3,100
2023/05/15 1,910 1,912 1,895 1,898 1,500
2023/05/12 1,886 1,909 1,886 1,909 2,200
2023/05/11 1,901 1,934 1,901 1,911 2,200
2023/05/10 1,900 1,935 1,885 1,892 15,700
2023/05/09 1,834 1,849 1,832 1,835 4,400
2023/05/08 1,813 1,834 1,813 1,815 2,000
2023/05/02 1,818 1,818 1,810 1,811 400
2023/05/01 1,815 1,819 1,805 1,818 3,200
2023/04/28 1,801 1,810 1,801 1,810 1,200
2023/04/27 1,814 1,814 1,800 1,800 2,200
2023/04/26 1,813 1,813 1,800 1,813 1,900
2023/04/25 1,810 1,813 1,802 1,813 1,300
2023/04/24 1,800 1,814 1,789 1,809 3,700
2023/04/21 1,813 1,814 1,800 1,800 900
2023/04/20 1,791 1,810 1,791 1,810 3,400
2023/04/19 1,791 1,791 1,784 1,791 3,300
2023/04/18 1,779 1,790 1,779 1,790 1,200
2023/04/17 1,791 1,791 1,791 1,791 300
2023/04/14 1,778 1,792 1,778 1,786 1,100
2023/04/13 1,787 1,787 1,781 1,781 1,000
2023/04/12 1,774 1,783 1,774 1,775 800
2023/04/11 1,792 1,792 1,771 1,771 800
2023/04/10 1,783 1,783 1,770 1,772 1,000
2023/04/07 1,779 1,780 1,771 1,775 2,000
2023/04/06 1,768 1,781 1,768 1,770 1,200
2023/04/05 1,775 1,784 1,768 1,768 400
2023/04/04 1,780 1,782 1,775 1,779 1,000
2023/04/03 1,784 1,784 1,761 1,775 3,700
2023/03/31 1,768 1,775 1,759 1,775 1,700
2023/03/30 1,776 1,791 1,699 1,750 16,600
2023/03/29 1,817 1,820 1,815 1,820 1,400
2023/03/28 1,816 1,817 1,813 1,817 1,300
2023/03/27 1,792 1,820 1,792 1,817 1,200
2023/03/24 1,814 1,819 1,814 1,819 200
2023/03/23 1,789 1,817 1,789 1,797 1,100
2023/03/22 1,780 1,832 1,762 1,829 5,000
2023/03/20 1,797 1,804 1,790 1,790 1,100
2023/03/17 1,804 1,804 1,797 1,797 900
2023/03/16 1,795 1,800 1,795 1,800 1,300
2023/03/15 1,806 1,835 1,806 1,835 3,100
2023/03/14 1,801 1,807 1,797 1,806 2,400
2023/03/13 1,840 1,842 1,810 1,817 4,800
2023/03/10 1,844 1,844 1,826 1,842 1,900
2023/03/09 1,849 1,850 1,841 1,845 2,200
2023/03/08 1,836 1,848 1,836 1,848 800
2023/03/07 1,835 1,845 1,826 1,845 2,200
2023/03/06 1,823 1,849 1,819 1,825 3,100
2023/03/03 1,818 1,831 1,818 1,822 3,300
2023/03/02 1,800 1,815 1,797 1,807 4,000
2023/03/01 1,807 1,810 1,786 1,786 2,900
2023/02/28 1,790 1,805 1,790 1,805 4,700
2023/02/27 1,781 1,790 1,776 1,790 4,800
2023/02/24 1,789 1,789 1,775 1,781 2,300
2023/02/22 1,782 1,791 1,773 1,773 2,800
2023/02/21 1,772 1,785 1,772 1,781 3,900
2023/02/20 1,770 1,771 1,767 1,771 1,900
2023/02/17 1,762 1,772 1,762 1,763 1,500
2023/02/16 1,760 1,772 1,760 1,772 800
2023/02/15 1,769 1,771 1,757 1,765 800
2023/02/14 1,764 1,771 1,761 1,771 1,000
2023/02/13 1,753 1,775 1,753 1,764 3,200
2023/02/10 1,760 1,763 1,753 1,753 2,300
2023/02/09 1,753 1,754 1,747 1,753 700
2023/02/08 1,757 1,764 1,755 1,755 2,000
2023/02/07 1,761 1,761 1,755 1,755 200
2023/02/06 1,738 1,771 1,738 1,746 1,000
2023/02/03 1,756 1,756 1,730 1,738 2,700
2023/02/02 1,771 1,780 1,765 1,765 3,900
2023/02/01 1,762 1,772 1,762 1,772 1,000
2023/01/31 1,761 1,771 1,761 1,771 2,000
2023/01/27 1,755 1,766 1,755 1,762 1,300
2023/01/26 1,763 1,763 1,755 1,755 1,100
2023/01/25 1,750 1,751 1,746 1,751 400
2023/01/24 1,759 1,765 1,754 1,754 900
2023/01/23 1,760 1,760 1,757 1,757 1,900
2023/01/20 1,757 1,757 1,757 1,757 100
2023/01/19 1,742 1,751 1,740 1,751 1,900
2023/01/18 1,758 1,769 1,741 1,759 1,100
2023/01/17 1,730 1,751 1,730 1,750 2,000
2023/01/16 1,771 1,771 1,744 1,744 1,600
2023/01/13 1,769 1,772 1,766 1,772 3,100
2023/01/12 1,764 1,771 1,764 1,769 1,600
2023/01/11 1,769 1,772 1,763 1,772 3,600
2023/01/10 1,772 1,772 1,758 1,766 8,500
2023/01/06 1,736 1,742 1,736 1,742 800
2023/01/05 1,732 1,739 1,730 1,738 2,600
2023/01/04 1,727 1,732 1,717 1,732 5,200

このページの先頭へ