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 |
---|---|---|---|---|---|
2021/12/30 | 467 | 471 | 464 | 468 | 78,500 |
2021/12/29 | 456 | 474 | 456 | 472 | 209,500 |
2021/12/28 | 453 | 459 | 453 | 459 | 172,200 |
2021/12/27 | 455 | 455 | 450 | 450 | 124,000 |
2021/12/24 | 454 | 455 | 451 | 452 | 70,200 |
2021/12/23 | 447 | 453 | 447 | 453 | 142,700 |
2021/12/22 | 445 | 448 | 445 | 445 | 81,000 |
2021/12/21 | 449 | 449 | 444 | 446 | 113,000 |
2021/12/20 | 454 | 456 | 445 | 446 | 180,800 |
2021/12/17 | 459 | 460 | 454 | 457 | 211,700 |
2021/12/16 | 458 | 459 | 453 | 459 | 284,100 |
2021/12/15 | 453 | 459 | 451 | 451 | 201,800 |
2021/12/14 | 449 | 453 | 445 | 453 | 292,800 |
2021/12/13 | 456 | 456 | 449 | 450 | 134,500 |
2021/12/10 | 452 | 459 | 450 | 453 | 175,100 |
2021/12/09 | 462 | 462 | 452 | 457 | 205,800 |
2021/12/08 | 468 | 470 | 465 | 469 | 169,500 |
2021/12/07 | 453 | 466 | 452 | 466 | 204,400 |
2021/12/06 | 455 | 459 | 449 | 449 | 190,800 |
2021/12/03 | 442 | 451 | 438 | 451 | 258,900 |
2021/12/02 | 444 | 450 | 441 | 441 | 228,200 |
2021/12/01 | 441 | 451 | 437 | 447 | 290,200 |
2021/11/30 | 450 | 454 | 438 | 441 | 270,000 |
2021/11/29 | 455 | 457 | 446 | 446 | 292,600 |
2021/11/26 | 473 | 473 | 456 | 461 | 334,700 |
2021/11/25 | 480 | 481 | 474 | 475 | 170,400 |
2021/11/24 | 490 | 492 | 478 | 480 | 275,700 |
2021/11/22 | 489 | 495 | 485 | 492 | 120,900 |
2021/11/19 | 492 | 496 | 487 | 493 | 198,100 |
2021/11/18 | 497 | 498 | 492 | 496 | 204,200 |
2021/11/17 | 502 | 503 | 494 | 494 | 232,200 |
2021/11/16 | 505 | 507 | 500 | 502 | 179,100 |
2021/11/15 | 512 | 512 | 504 | 506 | 136,700 |
2021/11/12 | 506 | 511 | 505 | 510 | 135,700 |
2021/11/11 | 503 | 509 | 499 | 508 | 218,300 |
2021/11/10 | 511 | 513 | 506 | 506 | 142,100 |
2021/11/09 | 515 | 517 | 510 | 514 | 171,100 |
2021/11/08 | 521 | 523 | 512 | 515 | 215,800 |
2021/11/05 | 541 | 541 | 523 | 523 | 211,800 |
2021/11/04 | 530 | 541 | 518 | 541 | 529,500 |
2021/11/02 | 565 | 572 | 523 | 540 | 552,000 |
2021/11/01 | 565 | 566 | 559 | 561 | 109,100 |
2021/10/29 | 561 | 563 | 558 | 561 | 77,500 |
2021/10/28 | 563 | 563 | 554 | 563 | 362,900 |
2021/10/27 | 563 | 563 | 557 | 563 | 80,200 |
2021/10/26 | 559 | 563 | 556 | 561 | 62,500 |
2021/10/25 | 559 | 561 | 555 | 556 | 91,000 |
2021/10/22 | 551 | 559 | 551 | 558 | 104,800 |
2021/10/21 | 555 | 560 | 552 | 554 | 135,800 |
2021/10/20 | 556 | 556 | 551 | 553 | 69,800 |
2021/10/19 | 556 | 556 | 550 | 553 | 67,800 |
2021/10/18 | 556 | 556 | 549 | 553 | 73,400 |
2021/10/15 | 550 | 555 | 546 | 555 | 117,700 |
2021/10/14 | 543 | 546 | 540 | 545 | 88,300 |
2021/10/13 | 545 | 548 | 542 | 543 | 117,300 |
2021/10/12 | 546 | 551 | 545 | 547 | 111,600 |
2021/10/11 | 546 | 555 | 545 | 555 | 79,000 |
2021/10/08 | 547 | 549 | 544 | 544 | 74,300 |
2021/10/07 | 555 | 555 | 543 | 543 | 126,000 |
2021/10/06 | 550 | 558 | 544 | 545 | 160,300 |
2021/10/05 | 542 | 549 | 536 | 544 | 207,600 |
2021/10/04 | 557 | 561 | 547 | 547 | 152,300 |
2021/10/01 | 553 | 557 | 548 | 550 | 186,900 |
2021/09/30 | 561 | 563 | 555 | 555 | 80,200 |
2021/09/29 | 555 | 563 | 554 | 561 | 228,000 |
2021/09/28 | 567 | 570 | 563 | 570 | 148,500 |
2021/09/27 | 570 | 573 | 566 | 567 | 141,900 |
2021/09/24 | 565 | 566 | 562 | 566 | 147,900 |
2021/09/22 | 560 | 562 | 555 | 555 | 177,700 |
2021/09/21 | 556 | 565 | 556 | 562 | 200,500 |
2021/09/17 | 564 | 568 | 562 | 566 | 243,800 |
2021/09/16 | 571 | 572 | 562 | 565 | 290,200 |
2021/09/15 | 571 | 574 | 567 | 573 | 282,800 |
2021/09/14 | 577 | 580 | 569 | 580 | 356,200 |
2021/09/13 | 571 | 572 | 567 | 572 | 182,100 |
2021/09/10 | 564 | 572 | 564 | 572 | 232,000 |
2021/09/09 | 569 | 570 | 561 | 568 | 264,100 |
2021/09/08 | 573 | 573 | 566 | 573 | 215,700 |
2021/09/07 | 574 | 576 | 570 | 573 | 201,600 |
2021/09/06 | 574 | 575 | 566 | 570 | 268,700 |
2021/09/03 | 560 | 568 | 556 | 567 | 227,100 |
2021/09/02 | 561 | 561 | 553 | 557 | 158,600 |
2021/09/01 | 558 | 561 | 553 | 560 | 178,300 |
2021/08/31 | 558 | 562 | 555 | 560 | 176,500 |
2021/08/30 | 551 | 559 | 549 | 559 | 180,100 |
2021/08/27 | 549 | 553 | 546 | 549 | 97,500 |
2021/08/26 | 556 | 556 | 545 | 549 | 148,600 |
2021/08/25 | 553 | 556 | 550 | 553 | 173,000 |
2021/08/24 | 544 | 553 | 544 | 553 | 174,200 |
2021/08/23 | 534 | 546 | 534 | 540 | 253,900 |
2021/08/20 | 550 | 550 | 536 | 541 | 278,700 |
2021/08/19 | 552 | 556 | 551 | 553 | 181,400 |
2021/08/18 | 562 | 564 | 554 | 558 | 149,700 |
2021/08/17 | 566 | 569 | 562 | 562 | 129,100 |
2021/08/16 | 575 | 576 | 562 | 564 | 212,200 |
2021/08/13 | 577 | 579 | 574 | 577 | 130,100 |
2021/08/12 | 581 | 581 | 576 | 577 | 134,700 |
2021/08/11 | 585 | 586 | 578 | 580 | 144,200 |
2021/08/10 | 585 | 591 | 578 | 583 | 161,800 |
2021/08/06 | 588 | 591 | 575 | 581 | 220,300 |
2021/08/05 | 611 | 614 | 587 | 590 | 384,000 |
2021/08/04 | 644 | 644 | 621 | 621 | 196,100 |
2021/08/03 | 645 | 650 | 639 | 642 | 103,000 |
2021/08/02 | 633 | 647 | 631 | 647 | 146,400 |
2021/07/30 | 633 | 633 | 624 | 627 | 102,100 |
2021/07/29 | 631 | 637 | 630 | 637 | 81,000 |
2021/07/28 | 629 | 638 | 628 | 633 | 71,900 |
2021/07/27 | 628 | 635 | 624 | 635 | 102,700 |
2021/07/26 | 631 | 633 | 622 | 624 | 189,600 |
2021/07/21 | 615 | 621 | 613 | 618 | 186,900 |
2021/07/20 | 624 | 625 | 606 | 611 | 205,100 |
2021/07/19 | 631 | 634 | 623 | 632 | 133,900 |
2021/07/16 | 631 | 640 | 631 | 637 | 55,200 |
2021/07/15 | 651 | 651 | 636 | 636 | 113,200 |
2021/07/14 | 649 | 655 | 646 | 649 | 76,100 |
2021/07/13 | 634 | 657 | 632 | 655 | 298,000 |
2021/07/12 | 622 | 633 | 619 | 629 | 134,900 |
2021/07/09 | 600 | 613 | 598 | 612 | 172,400 |
2021/07/08 | 615 | 619 | 609 | 609 | 93,200 |
2021/07/07 | 617 | 628 | 612 | 615 | 113,700 |
2021/07/06 | 623 | 624 | 618 | 619 | 35,200 |
2021/07/05 | 623 | 626 | 617 | 621 | 77,100 |
2021/07/02 | 612 | 625 | 612 | 623 | 134,100 |
2021/07/01 | 608 | 612 | 604 | 609 | 120,000 |
2021/06/30 | 618 | 618 | 608 | 608 | 134,700 |
2021/06/29 | 629 | 629 | 615 | 619 | 105,000 |
2021/06/28 | 626 | 636 | 623 | 631 | 135,000 |
2021/06/25 | 619 | 623 | 617 | 622 | 98,600 |
2021/06/24 | 612 | 622 | 611 | 614 | 119,700 |
2021/06/23 | 608 | 623 | 606 | 606 | 114,600 |
2021/06/22 | 605 | 612 | 594 | 612 | 186,600 |
2021/06/21 | 613 | 614 | 593 | 593 | 232,900 |
2021/06/18 | 634 | 637 | 624 | 624 | 317,600 |
2021/06/17 | 617 | 619 | 609 | 616 | 125,100 |
2021/06/16 | 620 | 624 | 616 | 620 | 111,900 |
2021/06/15 | 619 | 625 | 616 | 623 | 130,200 |
2021/06/14 | 624 | 624 | 617 | 622 | 63,500 |
2021/06/11 | 623 | 625 | 618 | 621 | 109,400 |
2021/06/10 | 617 | 621 | 611 | 620 | 77,500 |
2021/06/09 | 623 | 623 | 612 | 613 | 40,200 |
2021/06/08 | 612 | 622 | 612 | 620 | 77,000 |
2021/06/07 | 629 | 630 | 612 | 617 | 99,400 |
2021/06/04 | 617 | 624 | 615 | 623 | 126,100 |
2021/06/03 | 608 | 617 | 605 | 617 | 111,400 |
2021/06/02 | 598 | 612 | 598 | 605 | 84,400 |
2021/06/01 | 602 | 603 | 593 | 601 | 67,400 |
2021/05/31 | 606 | 606 | 594 | 598 | 85,700 |
2021/05/28 | 598 | 607 | 596 | 606 | 109,900 |
2021/05/27 | 597 | 597 | 591 | 591 | 68,700 |
2021/05/26 | 598 | 600 | 591 | 597 | 85,500 |
2021/05/25 | 611 | 611 | 599 | 599 | 78,800 |
2021/05/24 | 596 | 611 | 596 | 608 | 65,700 |
2021/05/21 | 600 | 605 | 594 | 600 | 60,700 |
2021/05/20 | 593 | 604 | 593 | 598 | 69,000 |
2021/05/19 | 598 | 601 | 587 | 589 | 95,300 |
2021/05/18 | 599 | 607 | 597 | 606 | 81,100 |
2021/05/17 | 592 | 602 | 592 | 594 | 83,800 |
2021/05/14 | 587 | 597 | 584 | 592 | 111,100 |
2021/05/13 | 587 | 588 | 571 | 577 | 134,700 |
2021/05/12 | 612 | 622 | 590 | 592 | 173,400 |
2021/05/11 | 603 | 611 | 596 | 598 | 95,400 |
2021/05/10 | 608 | 622 | 598 | 613 | 192,100 |
2021/05/07 | 593 | 598 | 590 | 591 | 98,100 |
2021/05/06 | 578 | 587 | 576 | 585 | 88,200 |
2021/04/30 | 576 | 581 | 572 | 572 | 98,000 |
2021/04/28 | 578 | 580 | 573 | 575 | 69,100 |
2021/04/27 | 584 | 584 | 577 | 577 | 82,500 |
2021/04/26 | 594 | 594 | 578 | 581 | 97,800 |
2021/04/23 | 581 | 588 | 581 | 586 | 39,600 |
2021/04/22 | 592 | 593 | 581 | 584 | 57,400 |
2021/04/21 | 595 | 595 | 582 | 582 | 87,400 |
2021/04/20 | 600 | 608 | 597 | 602 | 72,800 |
2021/04/19 | 605 | 613 | 603 | 607 | 65,100 |
2021/04/16 | 598 | 606 | 595 | 602 | 106,400 |
2021/04/15 | 601 | 603 | 596 | 597 | 85,300 |
2021/04/14 | 605 | 607 | 599 | 603 | 102,600 |
2021/04/13 | 614 | 617 | 607 | 607 | 56,300 |
2021/04/12 | 610 | 615 | 604 | 611 | 83,400 |
2021/04/09 | 600 | 608 | 596 | 605 | 115,000 |
2021/04/08 | 613 | 617 | 600 | 600 | 103,900 |
2021/04/07 | 610 | 619 | 607 | 619 | 57,600 |
2021/04/06 | 628 | 631 | 613 | 613 | 112,600 |
2021/04/05 | 616 | 623 | 616 | 622 | 114,000 |
2021/04/02 | 610 | 616 | 609 | 616 | 55,500 |
2021/04/01 | 610 | 619 | 604 | 605 | 84,300 |
2021/03/31 | 615 | 627 | 610 | 610 | 103,500 |
2021/03/30 | 622 | 628 | 616 | 625 | 134,600 |
2021/03/29 | 645 | 645 | 631 | 637 | 193,800 |
2021/03/26 | 626 | 637 | 622 | 627 | 245,200 |
2021/03/25 | 627 | 633 | 621 | 624 | 172,700 |
2021/03/24 | 636 | 637 | 618 | 619 | 157,100 |
2021/03/23 | 647 | 655 | 638 | 638 | 188,800 |
2021/03/22 | 643 | 646 | 637 | 642 | 147,200 |
2021/03/19 | 638 | 644 | 631 | 636 | 233,300 |
2021/03/18 | 636 | 637 | 630 | 634 | 124,700 |
2021/03/17 | 630 | 636 | 628 | 636 | 85,100 |
2021/03/16 | 630 | 632 | 628 | 632 | 85,800 |
2021/03/15 | 624 | 635 | 623 | 632 | 171,300 |
2021/03/12 | 610 | 616 | 607 | 615 | 150,900 |
2021/03/11 | 606 | 617 | 604 | 615 | 93,600 |
2021/03/10 | 607 | 613 | 602 | 607 | 78,000 |
2021/03/09 | 600 | 605 | 594 | 602 | 123,200 |
2021/03/08 | 597 | 598 | 587 | 591 | 118,200 |
2021/03/05 | 593 | 595 | 582 | 590 | 142,700 |
2021/03/04 | 589 | 598 | 589 | 594 | 111,300 |
2021/03/03 | 592 | 596 | 586 | 586 | 158,400 |
2021/03/02 | 597 | 598 | 585 | 589 | 195,300 |
2021/03/01 | 594 | 600 | 586 | 592 | 186,100 |
2021/02/26 | 595 | 597 | 584 | 584 | 129,000 |
2021/02/25 | 603 | 605 | 598 | 601 | 110,800 |
2021/02/24 | 608 | 613 | 598 | 600 | 87,000 |
2021/02/22 | 613 | 619 | 605 | 609 | 75,100 |
2021/02/19 | 608 | 610 | 602 | 605 | 58,500 |
2021/02/18 | 619 | 620 | 606 | 610 | 58,400 |
2021/02/17 | 615 | 623 | 613 | 620 | 50,200 |
2021/02/16 | 625 | 625 | 609 | 612 | 97,400 |
2021/02/15 | 630 | 630 | 619 | 625 | 79,900 |
2021/02/12 | 620 | 624 | 616 | 624 | 79,300 |
2021/02/10 | 615 | 616 | 601 | 608 | 128,700 |
2021/02/09 | 623 | 624 | 614 | 622 | 73,500 |
2021/02/08 | 620 | 624 | 617 | 623 | 106,200 |
2021/02/05 | 627 | 627 | 613 | 616 | 109,300 |
2021/02/04 | 602 | 630 | 602 | 627 | 164,600 |
2021/02/03 | 596 | 606 | 589 | 603 | 133,100 |
2021/02/02 | 587 | 612 | 586 | 597 | 157,400 |
2021/02/01 | 574 | 588 | 573 | 586 | 75,800 |
2021/01/29 | 587 | 595 | 576 | 578 | 145,800 |
2021/01/28 | 580 | 595 | 580 | 590 | 132,700 |
2021/01/27 | 581 | 593 | 581 | 592 | 122,800 |
2021/01/26 | 586 | 592 | 578 | 588 | 154,300 |
2021/01/25 | 590 | 592 | 584 | 592 | 167,700 |
2021/01/22 | 591 | 595 | 589 | 590 | 105,300 |
2021/01/21 | 591 | 599 | 589 | 598 | 104,900 |
2021/01/20 | 590 | 594 | 586 | 590 | 64,700 |
2021/01/19 | 590 | 601 | 590 | 594 | 88,200 |
2021/01/18 | 597 | 599 | 586 | 594 | 76,900 |
2021/01/15 | 612 | 612 | 598 | 598 | 150,300 |
2021/01/14 | 612 | 618 | 601 | 607 | 200,800 |
2021/01/13 | 608 | 615 | 604 | 612 | 117,800 |
2021/01/12 | 615 | 615 | 603 | 606 | 101,800 |
2021/01/08 | 592 | 613 | 590 | 613 | 163,300 |
2021/01/07 | 586 | 591 | 583 | 588 | 119,000 |
2021/01/06 | 585 | 587 | 575 | 578 | 61,800 |
2021/01/05 | 581 | 593 | 579 | 584 | 91,800 |
2021/01/04 | 585 | 585 | 575 | 579 | 88,100 |