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
2026/06/26 1,457 1,488 1,448 1,455 124,300
2026/06/25 1,504 1,504 1,463 1,463 151,800
2026/06/24 1,508 1,524 1,459 1,482 147,900
2026/06/23 1,558 1,558 1,513 1,514 215,400
2026/06/22 1,530 1,559 1,528 1,542 182,300
2026/06/19 1,504 1,544 1,504 1,532 326,900
2026/06/18 1,478 1,497 1,473 1,476 190,400
2026/06/17 1,456 1,486 1,447 1,463 195,200
2026/06/16 1,460 1,479 1,456 1,460 159,400
2026/06/15 1,432 1,469 1,432 1,458 389,900
2026/06/12 1,417 1,425 1,390 1,402 385,200
2026/06/11 1,380 1,417 1,357 1,416 472,200
2026/06/10 1,461 1,476 1,366 1,405 714,400
2026/06/09 1,479 1,489 1,445 1,485 322,300
2026/06/08 1,499 1,499 1,440 1,449 444,700
2026/06/05 1,536 1,597 1,520 1,593 236,900
2026/06/04 1,526 1,556 1,507 1,521 269,200
2026/06/03 1,549 1,572 1,527 1,565 213,900
2026/06/02 1,559 1,559 1,509 1,546 304,600
2026/06/01 1,647 1,656 1,572 1,593 437,200
2026/05/29 1,660 1,677 1,639 1,653 275,300
2026/05/28 1,674 1,685 1,627 1,660 226,600
2026/05/27 1,739 1,767 1,674 1,674 305,100
2026/05/26 1,651 1,724 1,633 1,702 293,500
2026/05/25 1,690 1,734 1,638 1,648 395,000
2026/05/22 1,672 1,690 1,649 1,656 338,200
2026/05/21 1,708 1,725 1,657 1,663 410,300
2026/05/20 1,707 1,718 1,659 1,680 447,300
2026/05/19 1,790 1,809 1,727 1,756 491,200
2026/05/18 1,851 1,867 1,777 1,796 543,900
2026/05/15 1,747 1,868 1,740 1,831 760,100
2026/05/14 1,756 1,797 1,706 1,734 922,800
2026/05/13 1,680 1,770 1,663 1,755 1,869,700
2026/05/12 2,213 2,213 2,135 2,148 355,100
2026/05/11 2,161 2,208 2,132 2,188 462,600
2026/05/08 2,065 2,111 2,043 2,111 291,500
2026/05/07 2,140 2,152 2,058 2,099 478,800
2026/05/01 2,062 2,132 2,054 2,090 394,600
2026/04/30 1,990 2,062 1,963 2,036 354,200
2026/04/28 1,990 2,036 1,987 2,014 254,000
2026/04/27 1,928 1,987 1,915 1,969 241,900
2026/04/24 1,906 1,919 1,880 1,904 122,800
2026/04/23 1,901 1,912 1,866 1,906 171,100
2026/04/22 1,915 1,926 1,877 1,901 122,000
2026/04/21 1,918 1,926 1,888 1,909 161,000
2026/04/20 1,945 1,952 1,913 1,918 149,200
2026/04/17 2,001 2,005 1,953 1,966 149,000
2026/04/16 1,969 2,001 1,957 2,001 243,100
2026/04/15 1,995 2,030 1,968 1,968 316,100
2026/04/14 1,960 1,995 1,939 1,955 201,200
2026/04/13 1,893 1,937 1,885 1,922 167,000
2026/04/10 1,913 1,944 1,901 1,901 237,600
2026/04/09 1,895 1,915 1,876 1,900 252,300
2026/04/08 1,850 1,882 1,840 1,882 182,200
2026/04/07 1,778 1,820 1,763 1,790 154,000
2026/04/06 1,757 1,799 1,757 1,770 131,200
2026/04/03 1,730 1,767 1,727 1,742 180,900
2026/03/27 1,821 1,875 1,806 1,860 302,400
2026/03/26 1,827 1,846 1,811 1,846 315,700
2026/03/25 1,762 1,809 1,749 1,805 219,700
2026/03/24 1,730 1,738 1,679 1,702 193,700
2026/03/23 1,688 1,702 1,625 1,657 300,100
2026/03/19 1,810 1,827 1,764 1,764 191,400
2026/03/18 1,804 1,853 1,804 1,847 166,800
2026/03/17 1,830 1,834 1,792 1,798 190,900
2026/03/16 1,750 1,823 1,749 1,798 220,500
2026/03/13 1,745 1,788 1,743 1,768 250,300
2026/03/12 1,801 1,810 1,739 1,768 302,900
2026/03/11 1,842 1,888 1,828 1,828 571,700
2026/03/10 1,649 1,783 1,640 1,774 718,300
2026/03/09 1,559 1,579 1,519 1,569 320,300
2026/03/06 1,679 1,684 1,643 1,679 160,000
2026/03/05 1,665 1,711 1,656 1,685 296,400
2026/03/04 1,644 1,677 1,572 1,585 365,000
2026/03/03 1,755 1,786 1,683 1,695 255,200
2026/03/02 1,713 1,792 1,703 1,770 362,900
2026/02/27 1,692 1,743 1,687 1,743 322,200
2026/02/26 1,684 1,692 1,663 1,684 327,800
2026/02/25 1,685 1,694 1,636 1,667 493,500
2026/02/24 1,660 1,694 1,613 1,685 625,900
2026/02/20 1,799 1,800 1,660 1,692 1,495,000
2026/02/19 1,581 1,605 1,575 1,585 225,000
2026/02/18 1,541 1,584 1,536 1,574 212,300
2026/02/17 1,520 1,545 1,499 1,526 177,000
2026/02/16 1,508 1,530 1,498 1,527 200,500
2026/02/13 1,536 1,548 1,491 1,498 249,000
2026/02/12 1,540 1,540 1,511 1,530 297,300
2026/02/10 1,515 1,544 1,481 1,542 393,500
2026/02/09 1,450 1,524 1,442 1,506 583,100
2026/02/06 1,400 1,424 1,360 1,421 456,800
2026/02/05 1,335 1,359 1,294 1,352 418,100
2026/02/04 1,260 1,335 1,253 1,315 889,400
2026/02/03 1,240 1,271 1,235 1,261 285,900
2026/02/02 1,249 1,294 1,237 1,237 365,700
2026/01/30 1,224 1,248 1,223 1,245 320,200
2026/01/29 1,240 1,240 1,211 1,223 306,000
2026/01/28 1,218 1,257 1,206 1,243 735,400
2026/01/27 1,163 1,173 1,156 1,165 163,800
2026/01/26 1,174 1,183 1,161 1,165 321,100
2026/01/23 1,209 1,217 1,200 1,204 126,300
2026/01/22 1,209 1,219 1,207 1,209 130,200
2026/01/21 1,182 1,212 1,179 1,209 169,600
2026/01/20 1,231 1,232 1,207 1,209 165,900
2026/01/19 1,240 1,240 1,220 1,233 151,500
2026/01/16 1,237 1,245 1,223 1,241 190,600
2026/01/15 1,245 1,253 1,237 1,251 122,800
2026/01/14 1,244 1,256 1,231 1,253 214,100
2026/01/13 1,253 1,255 1,235 1,251 176,100
2026/01/09 1,227 1,237 1,216 1,226 113,300
2026/01/08 1,245 1,251 1,232 1,235 125,200
2026/01/07 1,246 1,254 1,237 1,247 92,100
2026/01/06 1,266 1,271 1,248 1,256 174,800
2026/01/05 1,250 1,260 1,242 1,256 202,200

このページの先頭へ