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

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
2017/12/29 809 817 809 815 120,500
2017/12/28 817 820 809 812 198,600
2017/12/27 808 817 807 814 220,500
2017/12/26 820 824 808 813 243,800
2017/12/25 828 830 816 821 227,000
2017/12/22 824 836 824 831 213,000
2017/12/21 820 826 817 826 231,800
2017/12/20 822 827 819 825 301,000
2017/12/19 821 832 821 831 351,500
2017/12/18 818 826 815 821 202,600
2017/12/15 820 822 811 815 289,200
2017/12/14 802 822 802 818 244,700
2017/12/13 820 823 802 809 280,100
2017/12/12 820 828 818 819 378,500
2017/12/11 805 819 800 819 326,200
2017/12/08 794 808 794 805 384,600
2017/12/07 779 794 777 792 326,400
2017/12/06 790 791 778 781 488,400
2017/12/05 796 796 787 794 239,200
2017/12/04 803 804 794 795 298,400
2017/12/01 792 803 789 802 284,400
2017/11/30 791 794 784 794 512,000
2017/11/29 800 802 790 797 375,900
2017/11/28 821 821 800 800 281,400
2017/11/27 810 817 802 816 318,900
2017/11/24 815 820 804 806 235,900
2017/11/22 801 814 796 810 454,400
2017/11/21 795 810 774 804 521,400
2017/11/20 796 811 791 803 355,400
2017/11/17 795 798 785 788 385,800
2017/11/16 791 792 775 785 695,200
2017/11/15 826 828 793 797 574,000
2017/11/14 827 828 820 823 208,000
2017/11/13 834 834 817 822 241,100
2017/11/10 820 832 820 831 264,800
2017/11/09 828 835 819 827 533,600
2017/11/08 834 836 820 827 336,300
2017/11/07 814 837 807 834 687,700
2017/11/06 823 829 813 813 505,300
2017/11/02 826 826 813 823 691,200
2017/11/01 840 844 816 829 1,120,900
2017/10/31 922 924 819 830 1,311,800
2017/10/30 881 890 875 884 417,200
2017/10/27 888 890 878 878 164,900
2017/10/26 888 891 878 882 192,100
2017/10/25 898 908 885 885 398,200
2017/10/24 873 894 872 892 393,900
2017/10/23 870 886 869 878 305,800
2017/10/20 859 868 852 862 196,800
2017/10/19 870 871 859 861 232,400
2017/10/18 880 882 870 872 138,100
2017/10/17 880 883 871 877 186,800
2017/10/16 871 886 868 879 253,700
2017/10/13 884 884 864 873 282,700
2017/10/12 890 894 876 878 235,400
2017/10/11 880 887 877 885 336,100
2017/10/10 870 880 870 879 274,200
2017/10/06 869 876 863 869 254,500
2017/10/05 860 868 856 862 257,700
2017/10/04 872 872 854 854 247,800
2017/10/03 870 874 859 867 274,300
2017/10/02 881 885 858 861 363,900
2017/09/29 883 894 870 871 375,200
2017/09/28 874 880 868 875 342,900
2017/09/27 860 875 859 871 220,400
2017/09/26 866 871 858 866 446,200
2017/09/25 865 866 852 860 264,800
2017/09/22 860 863 856 858 355,700
2017/09/21 857 864 853 857 238,100
2017/09/20 841 855 837 852 232,300
2017/09/19 831 843 831 836 416,000
2017/09/15 825 836 825 835 297,500
2017/09/14 836 850 828 832 329,000
2017/09/13 830 839 829 833 219,500
2017/09/12 847 847 820 827 744,100
2017/09/11 843 855 843 847 189,500
2017/09/08 850 854 837 840 222,600
2017/09/07 840 858 835 850 281,400
2017/09/06 820 842 813 840 213,700
2017/09/05 835 839 821 826 219,500
2017/09/04 851 851 833 834 187,100
2017/09/01 867 877 846 854 329,100
2017/08/31 844 864 842 864 272,000
2017/08/30 852 852 832 838 235,400
2017/08/29 843 855 839 846 279,200
2017/08/28 852 853 838 847 209,400
2017/08/25 852 860 846 851 275,600
2017/08/24 847 852 837 839 142,500
2017/08/23 859 860 842 848 334,500
2017/08/22 842 857 840 852 314,700
2017/08/21 830 841 829 834 212,200
2017/08/18 836 840 828 830 255,700
2017/08/17 841 851 836 849 440,800
2017/08/16 833 839 825 835 153,500
2017/08/15 828 838 821 833 308,600
2017/08/14 810 828 810 822 359,000
2017/08/10 814 832 814 822 370,700
2017/08/09 818 835 810 820 718,200
2017/08/08 832 842 816 820 475,100
2017/08/07 826 835 820 832 362,700
2017/08/04 823 832 813 815 421,500
2017/08/03 844 844 820 823 984,200
2017/08/02 871 876 842 844 676,000
2017/08/01 844 884 836 876 1,055,200
2017/07/31 901 944 836 844 1,099,000
2017/07/28 946 946 925 931 270,000
2017/07/27 937 948 937 942 392,000
2017/07/26 933 937 928 937 274,000
2017/07/25 929 931 923 928 174,000
2017/07/24 920 926 907 925 329,000
2017/07/21 934 934 918 920 302,000
2017/07/20 934 935 927 930 281,000
2017/07/19 933 937 912 928 834,000
2017/07/18 921 931 913 929 633,000
2017/07/14 900 921 898 912 696,000
2017/07/13 891 897 888 896 534,000
2017/07/12 888 896 882 895 376,000
2017/07/11 881 888 877 886 260,000
2017/07/10 870 881 868 881 310,000
2017/07/07 867 873 864 867 206,000
2017/07/06 872 874 862 870 300,000
2017/07/05 857 871 857 870 278,000
2017/07/04 863 877 853 856 582,000
2017/07/03 844 859 841 858 505,000
2017/06/30 830 841 830 840 319,000
2017/06/29 830 840 828 840 333,000
2017/06/28 825 835 818 824 424,000
2017/06/27 827 833 826 830 265,000
2017/06/26 839 840 824 825 338,000
2017/06/23 837 844 833 835 266,000
2017/06/22 835 843 832 843 349,000
2017/06/21 839 842 833 835 208,000
2017/06/20 835 842 834 834 458,000
2017/06/19 832 839 827 832 326,000
2017/06/16 840 845 831 838 760,000
2017/06/15 845 853 837 844 349,000
2017/06/14 842 846 836 836 266,000
2017/06/13 849 849 832 835 492,000
2017/06/12 841 851 837 849 231,000
2017/06/09 856 859 846 847 285,000
2017/06/08 860 866 858 859 343,000
2017/06/07 838 869 838 866 357,000
2017/06/06 862 868 839 840 582,000
2017/06/05 872 875 865 866 251,000
2017/06/02 873 879 869 870 408,000
2017/06/01 864 873 857 865 484,000
2017/05/31 863 874 851 866 1,162,000
2017/05/30 837 857 834 854 374,000
2017/05/29 825 851 825 837 688,000
2017/05/26 848 848 829 834 778,000
2017/05/25 865 866 848 849 518,000
2017/05/24 870 873 862 865 559,000
2017/05/23 888 888 858 861 1,067,000
2017/05/22 889 905 884 890 595,000
2017/05/19 879 890 875 889 421,000
2017/05/18 880 887 872 874 859,000
2017/05/17 908 914 893 895 615,000
2017/05/16 888 912 887 912 749,000
2017/05/15 892 892 878 884 739,000
2017/05/12 901 903 890 891 601,000
2017/05/11 893 912 892 899 902,000
2017/05/10 960 963 890 899 1,938,000
2017/05/09 969 969 952 955 745,000
2017/05/08 948 962 931 962 1,027,000
2017/05/02 930 938 918 933 755,000
2017/05/01 914 933 902 927 904,000
2017/04/28 960 960 902 905 1,301,000
2017/04/27 948 989 936 968 913,000
2017/04/26 928 950 928 948 427,000
2017/04/25 917 925 912 920 307,000
2017/04/24 893 913 890 908 312,000
2017/04/21 892 896 884 891 189,000
2017/04/20 884 892 874 883 326,000
2017/04/19 885 898 885 895 218,000
2017/04/18 899 907 892 892 204,000
2017/04/17 876 895 876 889 153,000
2017/04/14 908 908 881 884 187,000
2017/04/13 883 906 873 902 297,000
2017/04/12 900 902 888 888 334,000
2017/04/11 908 917 906 909 137,000
2017/04/10 923 929 916 916 202,000
2017/04/07 915 933 913 928 352,000
2017/04/06 930 932 906 907 280,000
2017/04/05 929 945 923 937 441,000
2017/04/04 970 970 919 932 702,000
2017/04/03 969 978 959 969 439,000
2017/03/31 992 994 967 967 359,000
2017/03/30 1,002 1,006 987 988 203,000
2017/03/29 1,008 1,019 1,005 1,009 288,000
2017/03/28 997 1,002 996 1,001 246,000
2017/03/27 1,011 1,014 991 991 159,000
2017/03/24 1,000 1,020 995 1,014 401,000
2017/03/23 996 1,001 993 1,000 291,000
2017/03/22 991 1,002 988 994 387,000
2017/03/21 1,020 1,020 999 1,003 406,000
2017/03/17 1,027 1,036 1,015 1,020 290,000
2017/03/16 1,021 1,025 1,014 1,021 241,000
2017/03/15 1,029 1,039 1,028 1,029 253,000
2017/03/14 1,022 1,038 1,016 1,029 412,000
2017/03/13 1,028 1,031 1,012 1,015 506,000
2017/03/10 1,040 1,044 1,028 1,029 533,000
2017/03/09 1,052 1,053 1,034 1,037 399,000
2017/03/08 1,063 1,065 1,052 1,058 276,000
2017/03/07 1,070 1,072 1,064 1,065 420,000
2017/03/06 1,075 1,084 1,065 1,077 362,000
2017/03/03 1,076 1,082 1,073 1,075 277,000
2017/03/02 1,098 1,103 1,083 1,086 324,000
2017/03/01 1,090 1,095 1,081 1,092 402,000
2017/02/28 1,080 1,095 1,077 1,089 461,000
2017/02/27 1,072 1,083 1,066 1,071 294,000
2017/02/24 1,075 1,075 1,062 1,071 287,000
2017/02/23 1,084 1,089 1,074 1,081 242,000
2017/02/22 1,091 1,098 1,073 1,095 283,000
2017/02/21 1,082 1,089 1,081 1,082 140,000
2017/02/20 1,081 1,092 1,075 1,091 244,000
2017/02/17 1,086 1,086 1,068 1,077 364,000
2017/02/16 1,077 1,093 1,076 1,086 479,000
2017/02/15 1,082 1,082 1,068 1,069 224,000
2017/02/14 1,095 1,098 1,063 1,071 389,000
2017/02/13 1,102 1,109 1,094 1,098 487,000
2017/02/10 1,086 1,095 1,078 1,090 372,000
2017/02/09 1,090 1,099 1,082 1,085 292,000
2017/02/08 1,094 1,106 1,077 1,086 274,000
2017/02/07 1,077 1,082 1,065 1,078 227,000
2017/02/06 1,113 1,115 1,060 1,083 576,000
2017/02/03 1,122 1,137 1,099 1,104 654,000
2017/02/02 1,245 1,245 1,120 1,122 1,154,000
2017/02/01 1,194 1,290 1,188 1,230 960,000
2017/01/31 1,185 1,204 1,185 1,192 393,000
2017/01/30 1,183 1,208 1,180 1,207 266,000
2017/01/27 1,182 1,188 1,175 1,187 162,000
2017/01/26 1,197 1,208 1,181 1,186 210,000
2017/01/25 1,187 1,194 1,176 1,191 160,000
2017/01/24 1,151 1,175 1,151 1,175 202,000
2017/01/23 1,167 1,174 1,151 1,166 119,000
2017/01/20 1,158 1,178 1,158 1,169 179,000
2017/01/19 1,174 1,177 1,160 1,160 180,000
2017/01/18 1,160 1,180 1,153 1,174 199,000
2017/01/17 1,177 1,178 1,156 1,162 204,000
2017/01/16 1,200 1,200 1,171 1,175 267,000
2017/01/13 1,199 1,212 1,189 1,198 355,000
2017/01/12 1,207 1,215 1,192 1,198 431,000
2017/01/11 1,162 1,206 1,162 1,190 737,000
2017/01/10 1,196 1,209 1,150 1,160 739,000
2017/01/06 1,189 1,215 1,177 1,188 599,000
2017/01/05 1,212 1,214 1,189 1,201 451,000
2017/01/04 1,215 1,226 1,203 1,220 440,000

このページの先頭へ