大崎電気工業(6644)の株価時系列情報
大崎電気工業(6644)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 |
---|---|---|---|---|---|
2024/03/28 | 681 | 686 | 673 | 677 | 71,000 |
2024/03/27 | 691 | 696 | 690 | 691 | 128,700 |
2024/03/26 | 679 | 693 | 675 | 689 | 95,600 |
2024/03/25 | 683 | 685 | 678 | 680 | 72,500 |
2024/03/22 | 682 | 685 | 677 | 682 | 82,000 |
2024/03/21 | 687 | 690 | 683 | 683 | 95,700 |
2024/03/19 | 676 | 682 | 672 | 681 | 106,500 |
2024/03/18 | 675 | 679 | 673 | 676 | 72,500 |
2024/03/15 | 669 | 671 | 664 | 671 | 108,600 |
2024/03/14 | 662 | 668 | 659 | 668 | 60,200 |
2024/03/13 | 669 | 673 | 660 | 663 | 53,100 |
2024/03/12 | 666 | 670 | 653 | 669 | 80,400 |
2024/03/11 | 675 | 677 | 659 | 666 | 92,100 |
2024/03/08 | 658 | 682 | 656 | 679 | 157,200 |
2024/03/07 | 672 | 675 | 662 | 665 | 98,900 |
2024/03/06 | 653 | 672 | 652 | 668 | 169,200 |
2024/03/05 | 645 | 655 | 640 | 652 | 126,000 |
2024/03/04 | 660 | 660 | 644 | 644 | 238,100 |
2024/03/01 | 663 | 666 | 659 | 662 | 91,300 |
2024/02/29 | 664 | 669 | 660 | 663 | 112,300 |
2024/02/28 | 665 | 671 | 662 | 662 | 189,300 |
2024/02/27 | 672 | 677 | 666 | 668 | 168,800 |
2024/02/26 | 677 | 678 | 669 | 673 | 136,500 |
2024/02/22 | 682 | 685 | 671 | 675 | 199,200 |
2024/02/21 | 677 | 677 | 667 | 676 | 119,400 |
2024/02/20 | 683 | 693 | 675 | 677 | 149,600 |
2024/02/19 | 662 | 673 | 658 | 673 | 124,500 |
2024/02/16 | 667 | 670 | 659 | 663 | 259,800 |
2024/02/15 | 685 | 688 | 666 | 668 | 151,300 |
2024/02/14 | 693 | 693 | 676 | 682 | 130,900 |
2024/02/13 | 690 | 703 | 682 | 700 | 153,200 |
2024/02/09 | 681 | 693 | 676 | 676 | 78,800 |
2024/02/08 | 681 | 690 | 670 | 685 | 205,900 |
2024/02/07 | 701 | 704 | 674 | 678 | 718,600 |
2024/02/06 | 719 | 780 | 700 | 711 | 1,031,200 |
2024/02/05 | 699 | 718 | 699 | 713 | 273,300 |
2024/02/02 | 686 | 694 | 676 | 691 | 189,600 |
2024/02/01 | 684 | 692 | 682 | 684 | 143,900 |
2024/01/31 | 678 | 692 | 675 | 692 | 234,200 |
2024/01/30 | 682 | 696 | 668 | 684 | 454,000 |
2024/01/29 | 649 | 656 | 649 | 652 | 95,800 |
2024/01/26 | 652 | 653 | 648 | 649 | 53,300 |
2024/01/25 | 648 | 654 | 647 | 653 | 58,300 |
2024/01/24 | 651 | 656 | 648 | 649 | 55,000 |
2024/01/23 | 663 | 663 | 653 | 653 | 65,300 |
2024/01/22 | 654 | 663 | 654 | 662 | 41,600 |
2024/01/19 | 655 | 655 | 647 | 652 | 49,100 |
2024/01/18 | 645 | 654 | 645 | 648 | 43,300 |
2024/01/17 | 664 | 665 | 637 | 647 | 98,600 |
2024/01/16 | 664 | 667 | 653 | 655 | 72,200 |
2024/01/15 | 664 | 670 | 660 | 667 | 83,400 |
2024/01/12 | 664 | 664 | 654 | 659 | 66,800 |
2024/01/11 | 675 | 675 | 658 | 659 | 101,800 |
2024/01/10 | 654 | 663 | 652 | 657 | 99,700 |
2024/01/09 | 653 | 659 | 647 | 649 | 141,300 |
2024/01/05 | 653 | 654 | 646 | 649 | 37,500 |
2024/01/04 | 632 | 652 | 630 | 648 | 99,100 |
2023/12/29 | 634 | 644 | 634 | 641 | 53,600 |
2023/12/28 | 625 | 635 | 625 | 635 | 53,200 |
2023/12/27 | 624 | 634 | 624 | 634 | 67,200 |
2023/12/26 | 625 | 631 | 620 | 624 | 69,500 |
2023/12/25 | 636 | 636 | 621 | 625 | 88,000 |
2023/12/22 | 625 | 633 | 625 | 629 | 76,200 |
2023/12/21 | 624 | 628 | 621 | 624 | 47,900 |
2023/12/20 | 634 | 636 | 628 | 631 | 68,500 |
2023/12/19 | 631 | 631 | 624 | 631 | 59,400 |
2023/12/18 | 626 | 634 | 621 | 631 | 102,400 |
2023/12/15 | 631 | 631 | 624 | 626 | 61,500 |
2023/12/14 | 637 | 638 | 622 | 627 | 69,400 |
2023/12/13 | 634 | 636 | 630 | 633 | 61,000 |
2023/12/12 | 640 | 640 | 625 | 627 | 47,200 |
2023/12/11 | 630 | 637 | 629 | 637 | 65,900 |
2023/12/08 | 629 | 630 | 620 | 623 | 105,300 |
2023/12/07 | 641 | 641 | 629 | 631 | 81,400 |
2023/12/06 | 644 | 652 | 641 | 646 | 94,700 |
2023/12/05 | 660 | 663 | 645 | 645 | 72,500 |
2023/12/04 | 663 | 665 | 659 | 660 | 63,700 |
2023/12/01 | 661 | 665 | 656 | 664 | 128,300 |
2023/11/30 | 648 | 658 | 647 | 657 | 91,500 |
2023/11/29 | 655 | 656 | 645 | 645 | 120,400 |
2023/11/28 | 656 | 663 | 648 | 658 | 92,400 |
2023/11/27 | 672 | 672 | 654 | 656 | 132,200 |
2023/11/24 | 666 | 671 | 663 | 666 | 138,000 |
2023/11/22 | 684 | 686 | 668 | 670 | 217,800 |
2023/11/21 | 657 | 691 | 646 | 684 | 758,600 |
2023/11/20 | 625 | 630 | 621 | 621 | 70,100 |
2023/11/17 | 610 | 624 | 610 | 623 | 106,100 |
2023/11/16 | 622 | 625 | 611 | 613 | 102,900 |
2023/11/15 | 634 | 641 | 624 | 625 | 100,200 |
2023/11/14 | 637 | 637 | 629 | 637 | 56,200 |
2023/11/13 | 642 | 642 | 630 | 632 | 76,300 |
2023/11/10 | 622 | 638 | 615 | 638 | 90,000 |
2023/11/09 | 608 | 629 | 608 | 626 | 133,900 |
2023/11/08 | 635 | 643 | 600 | 611 | 355,400 |
2023/11/07 | 650 | 665 | 615 | 632 | 840,400 |
2023/11/06 | 652 | 653 | 643 | 651 | 129,500 |
2023/11/02 | 649 | 650 | 634 | 640 | 82,100 |
2023/11/01 | 647 | 653 | 645 | 649 | 81,700 |
2023/10/31 | 631 | 638 | 622 | 637 | 135,400 |
2023/10/30 | 622 | 635 | 622 | 631 | 448,400 |
2023/10/27 | 621 | 632 | 618 | 632 | 91,200 |
2023/10/26 | 630 | 633 | 615 | 617 | 72,000 |
2023/10/25 | 644 | 644 | 635 | 635 | 87,300 |
2023/10/24 | 629 | 640 | 617 | 634 | 139,000 |
2023/10/23 | 634 | 640 | 634 | 634 | 127,300 |
2023/10/20 | 627 | 635 | 625 | 635 | 81,400 |
2023/10/19 | 619 | 630 | 616 | 627 | 88,400 |
2023/10/18 | 622 | 630 | 617 | 626 | 88,800 |
2023/10/17 | 625 | 628 | 610 | 616 | 68,400 |
2023/10/16 | 625 | 628 | 612 | 616 | 84,900 |
2023/10/13 | 631 | 639 | 625 | 627 | 97,100 |
2023/10/12 | 630 | 642 | 628 | 641 | 85,400 |
2023/10/11 | 641 | 642 | 631 | 631 | 73,100 |
2023/10/10 | 635 | 648 | 635 | 645 | 75,600 |
2023/10/06 | 630 | 638 | 630 | 633 | 54,200 |
2023/10/05 | 625 | 630 | 620 | 627 | 105,100 |
2023/10/04 | 627 | 642 | 620 | 621 | 158,200 |
2023/10/03 | 663 | 664 | 647 | 647 | 179,100 |
2023/10/02 | 681 | 686 | 665 | 665 | 183,500 |
2023/09/29 | 677 | 683 | 674 | 679 | 123,000 |
2023/09/28 | 682 | 684 | 673 | 676 | 105,500 |
2023/09/27 | 681 | 689 | 674 | 689 | 136,300 |
2023/09/26 | 704 | 704 | 685 | 685 | 98,800 |
2023/09/25 | 695 | 707 | 690 | 704 | 188,100 |
2023/09/22 | 696 | 699 | 686 | 695 | 100,300 |
2023/09/21 | 686 | 702 | 686 | 701 | 185,800 |
2023/09/20 | 700 | 700 | 686 | 688 | 132,600 |
2023/09/19 | 700 | 701 | 685 | 701 | 299,100 |
2023/09/15 | 666 | 713 | 652 | 705 | 877,800 |
2023/09/14 | 646 | 651 | 643 | 651 | 104,100 |
2023/09/13 | 650 | 654 | 642 | 646 | 75,600 |
2023/09/12 | 654 | 655 | 646 | 654 | 81,400 |
2023/09/11 | 643 | 653 | 643 | 651 | 83,100 |
2023/09/08 | 639 | 642 | 635 | 639 | 146,900 |
2023/09/07 | 647 | 652 | 644 | 645 | 101,600 |
2023/09/06 | 650 | 655 | 649 | 655 | 122,900 |
2023/09/05 | 648 | 650 | 645 | 650 | 90,800 |
2023/09/04 | 638 | 647 | 638 | 647 | 84,000 |
2023/09/01 | 637 | 641 | 633 | 640 | 67,500 |
2023/08/31 | 642 | 642 | 632 | 637 | 85,200 |
2023/08/30 | 635 | 646 | 633 | 642 | 137,400 |
2023/08/29 | 630 | 634 | 626 | 634 | 78,500 |
2023/08/28 | 626 | 630 | 622 | 628 | 57,600 |
2023/08/25 | 620 | 626 | 617 | 624 | 78,900 |
2023/08/24 | 628 | 628 | 622 | 625 | 73,100 |
2023/08/23 | 622 | 630 | 619 | 630 | 59,800 |
2023/08/22 | 608 | 622 | 608 | 622 | 98,300 |
2023/08/21 | 610 | 610 | 600 | 604 | 108,700 |
2023/08/18 | 603 | 608 | 598 | 604 | 101,700 |
2023/08/17 | 609 | 614 | 597 | 609 | 92,000 |
2023/08/16 | 622 | 622 | 610 | 610 | 73,300 |
2023/08/15 | 617 | 624 | 613 | 624 | 118,100 |
2023/08/14 | 612 | 620 | 606 | 612 | 92,800 |
2023/08/10 | 604 | 613 | 601 | 612 | 78,600 |
2023/08/09 | 620 | 621 | 605 | 608 | 44,200 |
2023/08/08 | 614 | 624 | 614 | 616 | 90,700 |
2023/08/07 | 605 | 619 | 601 | 614 | 97,300 |
2023/08/04 | 614 | 619 | 601 | 614 | 152,500 |
2023/08/03 | 631 | 633 | 615 | 616 | 254,500 |
2023/08/02 | 626 | 662 | 623 | 641 | 1,106,000 |
2023/08/01 | 573 | 667 | 564 | 613 | 1,466,700 |
2023/07/31 | 567 | 573 | 565 | 573 | 203,800 |
2023/07/28 | 551 | 561 | 549 | 559 | 174,400 |
2023/07/27 | 554 | 555 | 549 | 553 | 52,800 |
2023/07/26 | 555 | 559 | 551 | 558 | 64,400 |
2023/07/25 | 553 | 557 | 548 | 553 | 113,200 |
2023/07/24 | 541 | 550 | 541 | 549 | 93,100 |
2023/07/21 | 546 | 546 | 539 | 539 | 67,600 |
2023/07/20 | 547 | 551 | 542 | 546 | 121,400 |
2023/07/19 | 547 | 550 | 544 | 550 | 73,600 |
2023/07/18 | 541 | 545 | 541 | 543 | 24,500 |
2023/07/14 | 545 | 548 | 540 | 542 | 104,500 |
2023/07/13 | 539 | 546 | 535 | 544 | 107,100 |
2023/07/12 | 545 | 545 | 537 | 538 | 74,200 |
2023/07/11 | 544 | 549 | 543 | 545 | 66,300 |
2023/07/10 | 543 | 548 | 541 | 543 | 96,200 |
2023/07/07 | 541 | 544 | 535 | 540 | 154,100 |
2023/07/06 | 544 | 553 | 542 | 546 | 106,200 |
2023/07/05 | 547 | 550 | 543 | 548 | 124,200 |
2023/07/04 | 551 | 552 | 545 | 547 | 202,200 |
2023/07/03 | 551 | 558 | 545 | 553 | 225,500 |
2023/06/30 | 552 | 552 | 545 | 548 | 153,000 |
2023/06/29 | 555 | 557 | 548 | 551 | 51,600 |
2023/06/28 | 552 | 554 | 548 | 554 | 69,700 |
2023/06/27 | 544 | 548 | 539 | 546 | 65,200 |
2023/06/26 | 550 | 552 | 541 | 545 | 70,400 |
2023/06/23 | 557 | 559 | 550 | 553 | 77,200 |
2023/06/22 | 562 | 564 | 557 | 558 | 61,600 |
2023/06/21 | 558 | 566 | 558 | 561 | 70,800 |
2023/06/20 | 562 | 564 | 558 | 561 | 64,400 |
2023/06/19 | 575 | 575 | 564 | 565 | 82,800 |
2023/06/16 | 560 | 576 | 559 | 576 | 223,200 |
2023/06/15 | 562 | 565 | 556 | 559 | 137,300 |
2023/06/14 | 552 | 562 | 547 | 562 | 198,700 |
2023/06/13 | 551 | 551 | 544 | 546 | 151,800 |
2023/06/12 | 541 | 542 | 537 | 541 | 68,500 |
2023/06/09 | 532 | 538 | 529 | 535 | 123,600 |
2023/06/08 | 537 | 539 | 530 | 531 | 100,600 |
2023/06/07 | 546 | 551 | 538 | 539 | 129,200 |
2023/06/06 | 541 | 550 | 541 | 550 | 95,900 |