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
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

このページの先頭へ