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
2020/12/30 592 593 576 579 73,600
2020/12/29 582 595 582 589 135,700
2020/12/28 579 582 569 572 91,700
2020/12/25 576 579 573 579 82,400
2020/12/24 563 572 563 566 87,800
2020/12/23 563 563 555 561 45,500
2020/12/22 562 569 554 559 150,500
2020/12/21 573 579 561 562 141,100
2020/12/18 581 589 576 576 152,800
2020/12/17 575 584 571 579 134,700
2020/12/16 580 588 572 578 146,900
2020/12/15 566 587 566 575 205,300
2020/12/14 557 569 557 562 98,900
2020/12/11 555 560 551 557 109,700
2020/12/10 555 559 548 555 114,200
2020/12/09 551 564 549 560 116,900
2020/12/08 543 553 538 550 160,200
2020/12/07 555 555 541 545 181,000
2020/12/04 557 557 544 546 147,800
2020/12/03 563 568 551 551 198,200
2020/12/02 567 575 554 563 210,500
2020/12/01 548 565 539 555 284,500
2020/11/30 570 576 531 552 1,253,700
2020/11/27 588 593 574 576 222,000
2020/11/26 581 586 572 581 211,700
2020/11/25 565 585 558 561 308,300
2020/11/24 576 576 554 555 261,100
2020/11/20 558 569 552 569 114,100
2020/11/19 565 568 550 562 231,200
2020/11/18 552 567 544 565 222,300
2020/11/17 563 568 550 559 155,400
2020/11/16 568 579 558 563 299,000
2020/11/13 573 573 546 551 164,300
2020/11/12 597 597 568 573 170,100
2020/11/11 610 612 588 597 196,200
2020/11/10 590 611 585 600 210,400
2020/11/09 578 590 575 590 110,000
2020/11/06 580 585 560 570 187,200
2020/11/05 604 607 577 579 339,700
2020/11/04 609 624 592 614 156,300
2020/11/02 633 633 598 611 194,500
2020/10/30 639 653 622 629 219,100
2020/10/29 599 602 592 602 66,800
2020/10/28 613 613 600 605 79,700
2020/10/27 611 621 598 620 96,900
2020/10/26 617 626 609 618 165,200
2020/10/23 623 631 614 622 89,700
2020/10/22 625 626 615 623 85,700
2020/10/21 626 637 620 620 62,800
2020/10/20 620 626 614 625 76,300
2020/10/19 610 621 610 620 45,200
2020/10/16 615 622 607 608 101,700
2020/10/15 622 629 610 614 106,400
2020/10/14 613 623 610 621 73,500
2020/10/13 624 626 612 618 73,400
2020/10/12 623 623 614 619 91,000
2020/10/09 634 635 623 629 127,300
2020/10/08 623 633 619 632 105,800
2020/10/07 624 628 618 622 78,200
2020/10/06 634 634 621 623 52,600
2020/10/05 617 636 617 632 101,200
2020/10/02 619 634 608 608 133,800
2020/09/30 624 631 611 611 96,000
2020/09/29 636 636 624 626 163,100
2020/09/28 638 647 636 644 204,500
2020/09/25 622 633 621 626 164,400
2020/09/24 611 620 609 613 128,700
2020/09/23 610 618 605 611 162,800
2020/09/18 616 629 611 618 201,800
2020/09/17 600 613 598 606 107,100
2020/09/16 607 610 599 602 118,000
2020/09/15 597 605 587 603 137,000
2020/09/14 618 623 606 615 114,100
2020/09/11 616 616 598 608 133,600
2020/09/10 620 626 605 611 219,300
2020/09/09 586 598 582 598 170,800
2020/09/08 580 593 580 586 204,700
2020/09/07 549 590 547 581 262,200
2020/09/04 541 544 538 543 71,900
2020/09/03 550 552 541 546 90,900
2020/09/02 547 549 539 549 60,600
2020/09/01 541 546 536 546 110,000
2020/08/31 545 550 540 542 105,500
2020/08/28 550 553 533 540 128,700
2020/08/27 549 551 545 550 77,000
2020/08/26 540 550 537 548 90,700
2020/08/25 531 540 531 537 93,700
2020/08/24 531 531 519 522 49,500
2020/08/21 528 532 525 528 29,600
2020/08/20 520 525 520 523 108,500
2020/08/19 526 527 522 522 73,400
2020/08/18 528 531 525 527 102,600
2020/08/17 542 542 526 530 134,900
2020/08/14 545 548 538 546 113,500
2020/08/13 537 542 528 540 167,000
2020/08/12 528 533 520 531 105,700
2020/08/11 515 528 515 528 109,500
2020/08/07 517 520 504 512 98,600
2020/08/06 508 527 506 517 156,200
2020/08/05 511 525 502 508 251,400
2020/08/04 515 519 509 516 98,000
2020/08/03 504 510 500 510 114,500
2020/07/31 506 506 494 496 101,800
2020/07/30 508 513 505 506 85,900
2020/07/29 512 512 507 508 97,000
2020/07/28 525 525 514 517 63,100
2020/07/27 523 523 514 521 89,100
2020/07/22 530 532 518 518 38,400
2020/07/21 529 536 519 535 84,200
2020/07/20 524 530 512 530 72,000
2020/07/17 522 522 512 519 106,500
2020/07/16 520 522 511 516 51,000
2020/07/15 525 528 513 516 143,600
2020/07/14 517 518 510 515 87,400
2020/07/13 515 522 515 517 82,700
2020/07/10 510 514 508 508 155,600
2020/07/09 522 522 511 512 154,500
2020/07/08 507 530 504 517 214,800
2020/07/07 520 520 506 508 93,400
2020/07/06 512 520 506 518 149,400
2020/07/03 496 504 493 504 77,600
2020/07/02 499 502 493 495 87,400
2020/07/01 506 510 492 493 92,000
2020/06/30 513 522 503 503 90,800
2020/06/29 512 517 506 509 82,400
2020/06/26 512 522 511 518 174,700
2020/06/25 511 511 499 502 88,100
2020/06/24 513 513 501 504 30,700
2020/06/23 504 513 499 510 62,200
2020/06/22 501 508 501 502 44,400
2020/06/19 513 513 499 502 104,100
2020/06/18 505 513 502 511 72,900
2020/06/17 513 513 501 506 52,100
2020/06/16 495 515 494 515 100,700
2020/06/15 493 502 485 485 105,800
2020/06/12 475 498 475 491 226,700
2020/06/11 527 527 511 511 95,100
2020/06/10 537 537 524 527 98,400
2020/06/09 541 544 534 538 60,300
2020/06/08 540 542 532 542 89,300
2020/06/05 539 539 531 535 60,200
2020/06/04 538 539 526 539 69,600
2020/06/03 548 548 525 529 130,300
2020/06/02 530 549 528 539 158,700
2020/06/01 525 532 516 524 120,700
2020/05/29 525 530 516 518 110,100
2020/05/28 520 532 511 522 235,100
2020/05/27 525 536 507 520 325,300
2020/05/26 505 523 505 523 130,700
2020/05/25 508 508 496 503 152,000
2020/05/22 505 505 490 494 114,000
2020/05/21 496 501 494 500 80,300
2020/05/20 496 499 494 496 90,100
2020/05/19 500 501 487 495 166,500
2020/05/18 497 502 487 492 98,600
2020/05/15 497 502 487 498 96,400
2020/05/14 501 505 493 493 65,500
2020/05/13 500 504 489 499 91,900
2020/05/12 518 518 499 501 155,900
2020/05/11 523 530 519 524 92,900
2020/05/08 506 518 505 518 80,400
2020/05/07 503 515 503 507 65,800
2020/05/01 515 516 503 504 84,900
2020/04/30 525 529 520 522 73,500
2020/04/28 525 526 507 513 127,300
2020/04/27 516 529 513 527 139,900
2020/04/24 494 513 487 513 285,700
2020/04/23 463 498 463 498 165,500
2020/04/22 466 469 458 461 168,800
2020/04/21 484 486 473 479 118,000
2020/04/20 492 503 488 491 87,400
2020/04/17 495 502 483 489 134,100
2020/04/16 479 497 474 496 122,400
2020/04/15 495 495 472 475 228,600
2020/04/14 492 503 489 502 80,300
2020/04/13 501 507 491 495 120,500
2020/04/10 519 519 496 507 74,200
2020/04/09 507 516 500 511 94,700
2020/04/08 514 533 505 512 146,900
2020/04/07 520 526 499 515 110,700
2020/04/06 486 516 477 510 149,500
2020/04/03 497 507 477 484 115,400
2020/04/02 510 518 493 495 78,400
2020/04/01 530 537 509 513 87,700
2020/03/31 547 553 528 534 62,700
2020/03/30 537 546 524 546 114,100
2020/03/27 540 565 538 565 205,400
2020/03/26 524 534 512 528 134,500
2020/03/25 534 534 505 524 166,800
2020/03/24 464 509 461 496 209,400
2020/03/23 428 463 415 456 302,500
2020/03/19 453 470 430 437 165,200
2020/03/18 479 487 452 452 100,600
2020/03/17 447 484 434 477 204,900
2020/03/16 450 472 443 452 209,200
2020/03/13 431 442 415 430 236,100
2020/03/12 475 477 448 455 365,000
2020/03/11 482 495 482 489 154,700
2020/03/10 471 491 457 489 217,000
2020/03/09 500 507 483 487 181,900
2020/03/06 541 541 515 515 135,200
2020/03/05 542 554 541 546 120,100
2020/03/04 532 543 530 535 55,800
2020/03/03 563 568 540 541 210,600
2020/03/02 546 573 544 560 138,600
2020/02/28 550 564 544 547 181,500
2020/02/27 575 579 563 565 117,100
2020/02/26 570 578 565 578 117,700
2020/02/25 591 591 576 579 194,500
2020/02/21 601 612 596 610 118,600
2020/02/20 611 615 602 602 103,500
2020/02/19 612 618 606 609 89,200
2020/02/18 606 619 605 610 126,400
2020/02/17 614 614 602 610 120,200
2020/02/14 627 627 612 617 67,000
2020/02/13 625 630 621 625 61,900
2020/02/12 632 632 620 623 98,000
2020/02/10 642 643 625 626 81,700
2020/02/07 640 643 625 632 103,300
2020/02/06 625 648 624 640 204,700
2020/02/05 602 620 602 615 257,900
2020/02/04 625 638 586 596 443,500
2020/02/03 623 635 619 629 88,800
2020/01/31 635 642 632 633 80,600
2020/01/30 645 647 623 632 195,500
2020/01/29 655 655 640 643 138,700
2020/01/28 652 660 641 658 111,100
2020/01/27 660 661 653 656 108,900
2020/01/24 672 677 663 665 121,400
2020/01/23 680 682 672 672 96,200
2020/01/22 687 688 682 686 49,500
2020/01/21 689 695 685 685 109,400
2020/01/20 685 697 685 693 51,800
2020/01/17 690 690 681 683 67,000
2020/01/16 689 692 681 681 73,600
2020/01/15 685 690 679 683 96,600
2020/01/14 691 691 680 687 93,300
2020/01/10 691 696 687 689 96,700
2020/01/09 680 688 672 679 87,100
2020/01/08 675 675 663 670 121,700
2020/01/07 668 684 668 678 183,600
2020/01/06 680 681 660 661 119,800

このページの先頭へ