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 |
---|---|---|---|---|---|
2022/12/30 | 530 | 534 | 525 | 525 | 39,900 |
2022/12/29 | 522 | 529 | 516 | 529 | 78,700 |
2022/12/28 | 524 | 525 | 517 | 525 | 82,700 |
2022/12/27 | 529 | 529 | 525 | 525 | 17,300 |
2022/12/26 | 534 | 534 | 522 | 525 | 50,100 |
2022/12/23 | 523 | 526 | 521 | 524 | 50,700 |
2022/12/22 | 528 | 532 | 523 | 529 | 71,300 |
2022/12/21 | 532 | 537 | 525 | 526 | 109,200 |
2022/12/20 | 545 | 556 | 533 | 535 | 139,500 |
2022/12/19 | 544 | 552 | 544 | 545 | 57,800 |
2022/12/16 | 543 | 549 | 539 | 544 | 178,300 |
2022/12/15 | 537 | 545 | 535 | 544 | 121,500 |
2022/12/14 | 534 | 536 | 532 | 536 | 54,200 |
2022/12/13 | 535 | 537 | 533 | 533 | 56,800 |
2022/12/12 | 526 | 531 | 524 | 531 | 37,400 |
2022/12/09 | 517 | 526 | 517 | 525 | 53,700 |
2022/12/08 | 515 | 520 | 513 | 519 | 54,600 |
2022/12/07 | 515 | 522 | 513 | 519 | 39,800 |
2022/12/06 | 517 | 525 | 517 | 519 | 47,800 |
2022/12/05 | 526 | 526 | 517 | 524 | 75,000 |
2022/12/02 | 524 | 525 | 518 | 520 | 70,900 |
2022/12/01 | 536 | 536 | 528 | 528 | 65,300 |
2022/11/30 | 532 | 538 | 532 | 533 | 56,500 |
2022/11/29 | 538 | 538 | 530 | 534 | 60,400 |
2022/11/28 | 542 | 542 | 533 | 539 | 54,000 |
2022/11/25 | 540 | 542 | 537 | 540 | 48,200 |
2022/11/24 | 540 | 541 | 536 | 539 | 152,300 |
2022/11/22 | 528 | 535 | 527 | 535 | 106,300 |
2022/11/21 | 527 | 530 | 523 | 526 | 59,600 |
2022/11/18 | 522 | 527 | 519 | 527 | 102,400 |
2022/11/17 | 510 | 516 | 510 | 515 | 47,100 |
2022/11/16 | 504 | 511 | 504 | 510 | 41,900 |
2022/11/15 | 503 | 508 | 503 | 506 | 52,700 |
2022/11/14 | 509 | 512 | 503 | 504 | 52,500 |
2022/11/11 | 517 | 519 | 509 | 512 | 66,300 |
2022/11/10 | 516 | 518 | 507 | 510 | 134,700 |
2022/11/09 | 525 | 531 | 518 | 520 | 101,100 |
2022/11/08 | 528 | 528 | 520 | 525 | 143,000 |
2022/11/07 | 514 | 535 | 514 | 528 | 193,500 |
2022/11/04 | 518 | 522 | 513 | 515 | 113,900 |
2022/11/02 | 522 | 528 | 520 | 522 | 121,000 |
2022/11/01 | 521 | 529 | 521 | 525 | 64,600 |
2022/10/31 | 512 | 524 | 512 | 522 | 73,300 |
2022/10/28 | 513 | 526 | 513 | 514 | 728,400 |
2022/10/27 | 522 | 522 | 514 | 517 | 71,400 |
2022/10/26 | 529 | 529 | 522 | 524 | 70,600 |
2022/10/25 | 526 | 530 | 525 | 527 | 93,600 |
2022/10/24 | 530 | 530 | 519 | 521 | 83,700 |
2022/10/21 | 523 | 529 | 522 | 523 | 48,000 |
2022/10/20 | 526 | 531 | 522 | 525 | 96,500 |
2022/10/19 | 530 | 531 | 526 | 530 | 98,700 |
2022/10/18 | 526 | 530 | 524 | 526 | 105,800 |
2022/10/17 | 519 | 528 | 518 | 520 | 68,900 |
2022/10/14 | 527 | 527 | 519 | 522 | 109,400 |
2022/10/13 | 516 | 517 | 513 | 517 | 67,200 |
2022/10/12 | 511 | 516 | 506 | 511 | 83,100 |
2022/10/11 | 510 | 516 | 508 | 511 | 125,900 |
2022/10/07 | 516 | 521 | 516 | 516 | 49,100 |
2022/10/06 | 517 | 524 | 517 | 521 | 89,500 |
2022/10/05 | 525 | 527 | 516 | 516 | 75,700 |
2022/10/04 | 515 | 524 | 515 | 521 | 65,500 |
2022/10/03 | 500 | 505 | 498 | 501 | 77,500 |
2022/09/30 | 505 | 511 | 500 | 500 | 60,100 |
2022/09/29 | 514 | 517 | 506 | 512 | 67,200 |
2022/09/28 | 505 | 514 | 503 | 514 | 123,000 |
2022/09/27 | 510 | 519 | 508 | 508 | 67,200 |
2022/09/26 | 526 | 526 | 511 | 511 | 141,000 |
2022/09/22 | 525 | 529 | 523 | 526 | 81,500 |
2022/09/21 | 531 | 535 | 527 | 528 | 51,400 |
2022/09/20 | 527 | 543 | 527 | 541 | 101,500 |
2022/09/16 | 528 | 536 | 522 | 522 | 244,200 |
2022/09/15 | 528 | 535 | 526 | 533 | 140,700 |
2022/09/14 | 522 | 530 | 522 | 528 | 85,400 |
2022/09/13 | 527 | 536 | 527 | 531 | 68,400 |
2022/09/12 | 531 | 531 | 524 | 526 | 54,200 |
2022/09/09 | 527 | 536 | 524 | 531 | 85,100 |
2022/09/08 | 522 | 530 | 521 | 527 | 141,400 |
2022/09/07 | 516 | 517 | 506 | 512 | 103,600 |
2022/09/06 | 520 | 526 | 517 | 519 | 93,800 |
2022/09/05 | 525 | 525 | 516 | 520 | 82,800 |
2022/09/02 | 523 | 529 | 520 | 527 | 80,100 |
2022/09/01 | 526 | 531 | 521 | 522 | 84,100 |
2022/08/31 | 531 | 540 | 527 | 527 | 67,200 |
2022/08/30 | 540 | 541 | 533 | 534 | 83,400 |
2022/08/29 | 531 | 544 | 529 | 535 | 119,400 |
2022/08/26 | 540 | 549 | 537 | 540 | 166,100 |
2022/08/25 | 575 | 575 | 560 | 560 | 178,500 |
2022/08/24 | 566 | 574 | 564 | 574 | 66,200 |
2022/08/23 | 568 | 573 | 560 | 566 | 74,400 |
2022/08/22 | 576 | 581 | 575 | 577 | 71,900 |
2022/08/19 | 587 | 587 | 577 | 584 | 114,000 |
2022/08/18 | 572 | 585 | 569 | 584 | 196,700 |
2022/08/17 | 569 | 574 | 568 | 572 | 171,600 |
2022/08/16 | 564 | 567 | 559 | 567 | 105,400 |
2022/08/15 | 569 | 569 | 560 | 563 | 141,500 |
2022/08/12 | 556 | 565 | 556 | 565 | 211,900 |
2022/08/10 | 548 | 556 | 546 | 556 | 77,400 |
2022/08/09 | 553 | 559 | 548 | 553 | 167,400 |
2022/08/08 | 545 | 553 | 543 | 550 | 183,800 |
2022/08/05 | 537 | 545 | 527 | 545 | 231,800 |
2022/08/04 | 519 | 545 | 517 | 535 | 428,100 |
2022/08/03 | 531 | 531 | 511 | 515 | 131,500 |
2022/08/02 | 527 | 550 | 509 | 531 | 338,600 |
2022/08/01 | 525 | 526 | 514 | 526 | 75,500 |
2022/07/29 | 525 | 525 | 516 | 516 | 45,000 |
2022/07/28 | 528 | 528 | 518 | 525 | 71,400 |
2022/07/27 | 526 | 528 | 522 | 523 | 74,400 |
2022/07/26 | 520 | 525 | 517 | 523 | 64,800 |
2022/07/25 | 520 | 522 | 515 | 518 | 72,100 |
2022/07/22 | 519 | 520 | 514 | 520 | 44,400 |
2022/07/21 | 511 | 519 | 510 | 519 | 44,800 |
2022/07/20 | 514 | 515 | 512 | 514 | 65,200 |
2022/07/19 | 516 | 516 | 508 | 512 | 40,200 |
2022/07/15 | 516 | 516 | 504 | 508 | 100,300 |
2022/07/14 | 505 | 516 | 505 | 516 | 93,600 |
2022/07/13 | 500 | 506 | 500 | 505 | 43,900 |
2022/07/12 | 505 | 507 | 497 | 497 | 67,900 |
2022/07/11 | 508 | 511 | 505 | 506 | 109,700 |
2022/07/08 | 503 | 510 | 502 | 504 | 123,400 |
2022/07/07 | 500 | 503 | 495 | 502 | 95,600 |
2022/07/06 | 499 | 500 | 495 | 497 | 67,500 |
2022/07/05 | 499 | 501 | 497 | 500 | 84,200 |
2022/07/04 | 497 | 499 | 491 | 497 | 62,700 |
2022/07/01 | 487 | 494 | 487 | 494 | 73,500 |
2022/06/30 | 493 | 497 | 488 | 488 | 57,500 |
2022/06/29 | 495 | 500 | 493 | 493 | 69,300 |
2022/06/28 | 496 | 500 | 496 | 497 | 59,800 |
2022/06/27 | 509 | 509 | 497 | 501 | 43,300 |
2022/06/24 | 503 | 504 | 497 | 501 | 60,000 |
2022/06/23 | 505 | 510 | 500 | 505 | 166,700 |
2022/06/22 | 501 | 501 | 493 | 497 | 53,500 |
2022/06/21 | 486 | 499 | 486 | 499 | 62,400 |
2022/06/20 | 483 | 489 | 479 | 483 | 97,000 |
2022/06/17 | 485 | 494 | 476 | 476 | 177,100 |
2022/06/16 | 492 | 497 | 490 | 493 | 49,900 |
2022/06/15 | 485 | 497 | 485 | 488 | 92,900 |
2022/06/14 | 489 | 491 | 482 | 482 | 128,800 |
2022/06/13 | 495 | 500 | 494 | 494 | 77,700 |
2022/06/10 | 503 | 507 | 500 | 500 | 78,200 |
2022/06/09 | 509 | 513 | 508 | 508 | 60,100 |
2022/06/08 | 505 | 513 | 505 | 510 | 105,200 |
2022/06/07 | 507 | 513 | 506 | 506 | 61,400 |
2022/06/06 | 500 | 506 | 498 | 504 | 66,400 |
2022/06/03 | 510 | 510 | 502 | 504 | 66,800 |
2022/06/02 | 507 | 509 | 504 | 504 | 60,100 |
2022/06/01 | 505 | 510 | 505 | 509 | 72,600 |
2022/05/31 | 501 | 508 | 501 | 505 | 86,000 |
2022/05/30 | 508 | 510 | 496 | 496 | 169,800 |
2022/05/27 | 507 | 510 | 505 | 507 | 108,900 |
2022/05/26 | 501 | 509 | 500 | 501 | 106,600 |
2022/05/25 | 500 | 500 | 496 | 498 | 80,700 |
2022/05/24 | 500 | 501 | 497 | 497 | 48,500 |
2022/05/23 | 500 | 500 | 497 | 500 | 45,900 |
2022/05/20 | 490 | 494 | 488 | 493 | 67,500 |
2022/05/19 | 488 | 494 | 484 | 490 | 96,000 |
2022/05/18 | 500 | 500 | 495 | 498 | 60,900 |
2022/05/17 | 498 | 500 | 496 | 500 | 47,800 |
2022/05/16 | 501 | 501 | 489 | 494 | 84,000 |
2022/05/13 | 482 | 499 | 480 | 499 | 129,200 |
2022/05/12 | 498 | 498 | 472 | 482 | 163,600 |
2022/05/11 | 496 | 502 | 496 | 500 | 58,200 |
2022/05/10 | 497 | 502 | 490 | 499 | 71,900 |
2022/05/09 | 506 | 506 | 498 | 500 | 69,400 |
2022/05/06 | 494 | 506 | 490 | 506 | 106,300 |
2022/05/02 | 493 | 500 | 491 | 494 | 98,600 |
2022/04/28 | 482 | 495 | 482 | 492 | 92,700 |
2022/04/27 | 482 | 489 | 481 | 482 | 105,800 |
2022/04/26 | 486 | 493 | 486 | 490 | 67,900 |
2022/04/25 | 496 | 496 | 484 | 484 | 52,800 |
2022/04/22 | 492 | 497 | 491 | 496 | 65,100 |
2022/04/21 | 499 | 501 | 494 | 499 | 89,400 |
2022/04/20 | 496 | 499 | 494 | 497 | 78,300 |
2022/04/19 | 484 | 493 | 484 | 489 | 71,400 |
2022/04/18 | 480 | 485 | 478 | 482 | 64,800 |
2022/04/15 | 489 | 489 | 482 | 485 | 47,900 |
2022/04/14 | 488 | 492 | 483 | 492 | 76,700 |
2022/04/13 | 484 | 490 | 482 | 488 | 117,700 |
2022/04/12 | 479 | 483 | 479 | 481 | 70,900 |
2022/04/11 | 478 | 482 | 476 | 481 | 72,100 |
2022/04/08 | 482 | 483 | 477 | 478 | 95,300 |
2022/04/07 | 476 | 481 | 473 | 479 | 125,800 |
2022/04/06 | 481 | 483 | 477 | 478 | 109,700 |
2022/04/05 | 488 | 488 | 480 | 482 | 78,200 |
2022/04/04 | 481 | 484 | 478 | 484 | 80,900 |
2022/04/01 | 468 | 480 | 466 | 476 | 156,900 |
2022/03/31 | 470 | 477 | 468 | 468 | 90,200 |
2022/03/30 | 471 | 480 | 471 | 475 | 143,800 |
2022/03/29 | 478 | 484 | 474 | 483 | 172,700 |
2022/03/28 | 485 | 487 | 479 | 479 | 117,600 |
2022/03/25 | 494 | 494 | 479 | 482 | 159,200 |
2022/03/24 | 485 | 491 | 483 | 490 | 107,000 |
2022/03/23 | 490 | 496 | 486 | 494 | 155,000 |
2022/03/22 | 483 | 488 | 480 | 486 | 144,600 |
2022/03/18 | 480 | 482 | 475 | 476 | 217,700 |
2022/03/17 | 489 | 489 | 478 | 481 | 222,400 |
2022/03/16 | 493 | 493 | 485 | 485 | 123,400 |
2022/03/15 | 482 | 490 | 480 | 488 | 146,300 |
2022/03/14 | 480 | 488 | 480 | 482 | 113,400 |
2022/03/11 | 473 | 481 | 473 | 478 | 130,400 |
2022/03/10 | 472 | 482 | 472 | 480 | 118,900 |
2022/03/09 | 455 | 468 | 455 | 460 | 153,500 |
2022/03/08 | 466 | 469 | 453 | 455 | 207,000 |
2022/03/07 | 482 | 483 | 472 | 474 | 154,800 |
2022/03/04 | 493 | 496 | 486 | 486 | 96,400 |
2022/03/03 | 497 | 500 | 493 | 493 | 100,000 |
2022/03/02 | 497 | 499 | 492 | 494 | 90,500 |
2022/03/01 | 493 | 503 | 493 | 498 | 167,800 |
2022/02/28 | 483 | 492 | 482 | 489 | 114,100 |
2022/02/25 | 481 | 483 | 478 | 482 | 127,600 |
2022/02/24 | 483 | 487 | 475 | 478 | 175,200 |
2022/02/22 | 485 | 490 | 484 | 488 | 97,900 |
2022/02/21 | 483 | 489 | 482 | 487 | 57,900 |
2022/02/18 | 485 | 487 | 483 | 485 | 121,400 |
2022/02/17 | 490 | 494 | 487 | 489 | 94,400 |
2022/02/16 | 494 | 496 | 489 | 490 | 100,100 |
2022/02/15 | 492 | 495 | 488 | 488 | 152,700 |
2022/02/14 | 486 | 491 | 486 | 490 | 102,500 |
2022/02/10 | 489 | 493 | 487 | 490 | 99,100 |
2022/02/09 | 485 | 493 | 485 | 487 | 143,400 |
2022/02/08 | 482 | 486 | 481 | 485 | 112,500 |
2022/02/07 | 480 | 483 | 475 | 478 | 95,100 |
2022/02/04 | 471 | 481 | 471 | 481 | 107,900 |
2022/02/03 | 474 | 477 | 471 | 472 | 117,100 |
2022/02/02 | 462 | 477 | 458 | 472 | 258,900 |
2022/02/01 | 464 | 484 | 452 | 459 | 401,300 |
2022/01/31 | 452 | 461 | 452 | 458 | 113,100 |
2022/01/28 | 453 | 456 | 450 | 454 | 100,400 |
2022/01/27 | 458 | 460 | 443 | 446 | 240,000 |
2022/01/26 | 463 | 464 | 455 | 455 | 93,600 |
2022/01/25 | 469 | 469 | 455 | 461 | 169,500 |
2022/01/24 | 462 | 469 | 460 | 469 | 77,800 |
2022/01/21 | 466 | 466 | 460 | 466 | 101,000 |
2022/01/20 | 458 | 469 | 458 | 465 | 138,300 |
2022/01/19 | 470 | 474 | 460 | 461 | 268,500 |
2022/01/18 | 479 | 484 | 474 | 474 | 101,500 |
2022/01/17 | 479 | 479 | 472 | 477 | 103,400 |
2022/01/14 | 478 | 478 | 473 | 477 | 163,400 |
2022/01/13 | 477 | 480 | 472 | 477 | 117,300 |
2022/01/12 | 470 | 477 | 470 | 475 | 143,400 |
2022/01/11 | 471 | 472 | 466 | 468 | 130,700 |
2022/01/07 | 475 | 479 | 470 | 473 | 122,100 |
2022/01/06 | 480 | 480 | 471 | 474 | 126,500 |
2022/01/05 | 478 | 484 | 477 | 482 | 110,400 |
2022/01/04 | 476 | 476 | 470 | 474 | 105,300 |