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

正興電機製作所(6653)の株価時系列情報

正興電機製作所(6653)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
2026/03/11 2,382 2,408 2,355 2,357 75,300
2026/03/10 2,310 2,381 2,297 2,343 123,300
2026/03/09 2,230 2,268 2,165 2,234 287,200
2026/03/06 2,384 2,444 2,356 2,403 132,100
2026/03/05 2,427 2,520 2,402 2,434 159,900
2026/03/04 2,450 2,452 2,205 2,281 425,900
2026/03/03 2,657 2,680 2,526 2,547 122,700
2026/03/02 2,611 2,695 2,572 2,657 115,800
2026/02/27 2,635 2,697 2,620 2,697 86,500
2026/02/26 2,667 2,672 2,571 2,651 150,100
2026/02/25 2,610 2,680 2,579 2,653 183,100
2026/02/24 2,533 2,602 2,491 2,600 161,300
2026/02/20 2,480 2,558 2,455 2,547 238,300
2026/02/19 2,302 2,542 2,302 2,509 595,200
2026/02/18 2,223 2,308 2,199 2,290 189,200
2026/02/17 2,265 2,265 2,195 2,235 234,600
2026/02/16 2,235 2,298 2,173 2,261 396,900
2026/02/13 2,292 2,345 2,231 2,260 1,115,800
2026/02/12 2,617 2,795 2,570 2,731 299,100
2026/02/10 2,636 2,735 2,636 2,732 232,600
2026/02/09 2,510 2,642 2,484 2,617 290,700
2026/02/06 2,439 2,490 2,381 2,460 146,200
2026/02/05 2,369 2,443 2,357 2,439 135,400
2026/02/04 2,299 2,403 2,283 2,395 142,000
2026/02/03 2,260 2,361 2,251 2,335 161,200
2026/02/02 2,208 2,294 2,199 2,233 143,700
2026/01/30 2,200 2,210 2,159 2,208 131,400
2026/01/29 2,247 2,268 2,208 2,218 103,500
2026/01/28 2,222 2,225 2,182 2,197 51,100
2026/01/27 2,222 2,250 2,192 2,247 67,600
2026/01/26 2,220 2,260 2,208 2,219 89,400
2026/01/23 2,284 2,297 2,250 2,253 65,700
2026/01/22 2,289 2,310 2,263 2,284 65,600
2026/01/21 2,235 2,286 2,235 2,281 80,500
2026/01/20 2,342 2,346 2,280 2,294 64,300
2026/01/19 2,351 2,367 2,292 2,336 82,400
2026/01/16 2,361 2,375 2,323 2,374 88,300
2026/01/15 2,324 2,388 2,320 2,376 121,700
2026/01/14 2,316 2,345 2,295 2,324 143,200
2026/01/13 2,380 2,393 2,318 2,318 156,600
2026/01/09 2,359 2,375 2,322 2,349 46,300
2026/01/08 2,370 2,402 2,361 2,374 46,700
2026/01/07 2,404 2,420 2,376 2,390 79,400
2026/01/06 2,346 2,484 2,346 2,430 219,300
2026/01/05 2,390 2,395 2,340 2,350 106,900
2025/12/30 2,323 2,384 2,318 2,356 56,500
2025/12/29 2,385 2,394 2,350 2,373 76,100
2025/12/26 2,420 2,439 2,370 2,397 207,300
2025/12/25 2,355 2,437 2,340 2,420 155,400
2025/12/24 2,371 2,378 2,331 2,346 106,400
2025/12/23 2,331 2,373 2,325 2,354 111,900
2025/12/22 2,300 2,360 2,285 2,327 173,400
2025/12/19 2,171 2,261 2,169 2,261 94,700
2025/12/18 2,203 2,218 2,150 2,162 104,700
2025/12/17 2,281 2,281 2,202 2,238 78,500
2025/12/16 2,317 2,317 2,224 2,237 87,900
2025/12/15 2,292 2,317 2,223 2,317 98,200
2025/12/12 2,265 2,303 2,255 2,274 86,300
2025/12/11 2,330 2,339 2,235 2,240 89,500
2025/12/10 2,277 2,318 2,269 2,285 58,900
2025/12/09 2,300 2,313 2,254 2,270 63,400
2025/12/08 2,244 2,306 2,243 2,300 93,700
2025/12/05 2,237 2,259 2,217 2,218 44,800
2025/12/04 2,250 2,274 2,230 2,242 82,000
2025/12/03 2,222 2,265 2,202 2,225 129,200
2025/12/02 2,256 2,283 2,223 2,225 94,200
2025/12/01 2,347 2,349 2,238 2,241 120,100
2025/11/28 2,315 2,352 2,291 2,348 103,800
2025/11/27 2,230 2,330 2,217 2,313 158,300
2025/11/26 2,144 2,230 2,134 2,208 148,000
2025/11/25 2,165 2,170 2,113 2,138 208,200
2025/11/21 2,173 2,215 2,122 2,154 231,500
2025/11/20 2,266 2,267 2,224 2,233 113,400
2025/11/19 2,210 2,230 2,141 2,176 209,400
2025/11/18 2,269 2,297 2,213 2,225 196,800
2025/11/17 2,255 2,318 2,203 2,303 237,600
2025/11/14 2,346 2,365 2,256 2,291 272,400
2025/11/13 2,325 2,413 2,312 2,410 194,900
2025/11/12 2,287 2,330 2,264 2,315 194,100
2025/11/11 2,311 2,329 2,279 2,311 160,500
2025/11/10 2,290 2,343 2,263 2,275 165,900
2025/11/07 2,328 2,368 2,267 2,288 286,900
2025/11/06 2,287 2,348 2,227 2,328 324,500
2025/11/05 2,220 2,315 2,095 2,257 481,100
2025/11/04 2,228 2,250 2,180 2,208 276,300
2025/10/31 2,186 2,210 2,121 2,210 277,000
2025/10/30 2,044 2,238 2,035 2,198 601,600
2025/10/29 2,121 2,147 2,016 2,028 458,200
2025/10/28 2,180 2,208 2,040 2,071 1,026,100
2025/10/27 1,920 1,930 1,891 1,920 381,800
2025/10/24 1,828 1,848 1,806 1,845 147,900
2025/10/23 1,815 1,830 1,786 1,828 182,800
2025/10/22 1,724 1,815 1,724 1,805 199,000
2025/10/21 1,757 1,757 1,712 1,718 108,300
2025/10/20 1,720 1,740 1,701 1,740 85,300
2025/10/17 1,698 1,714 1,680 1,685 76,500
2025/10/16 1,742 1,753 1,710 1,725 115,800
2025/10/15 1,657 1,734 1,657 1,733 212,900
2025/10/14 1,665 1,701 1,640 1,653 194,400
2025/10/10 1,764 1,764 1,685 1,691 201,200
2025/10/09 1,783 1,810 1,766 1,768 112,800
2025/10/08 1,757 1,810 1,750 1,777 150,300
2025/10/07 1,812 1,815 1,742 1,757 252,500
2025/10/06 1,880 1,880 1,802 1,808 232,400
2025/10/03 1,739 1,840 1,731 1,779 276,700
2025/10/02 1,713 1,732 1,685 1,699 96,100
2025/10/01 1,773 1,775 1,700 1,701 164,000
2025/09/30 1,775 1,793 1,757 1,770 84,500
2025/09/29 1,767 1,798 1,762 1,775 121,400
2025/09/26 1,744 1,756 1,724 1,727 48,600
2025/09/25 1,765 1,775 1,735 1,744 55,700
2025/09/24 1,779 1,779 1,747 1,765 58,800
2025/09/22 1,742 1,808 1,730 1,773 153,500
2025/09/19 1,759 1,766 1,708 1,740 122,400
2025/09/18 1,691 1,779 1,685 1,750 160,900
2025/09/17 1,734 1,734 1,677 1,677 125,000
2025/09/16 1,750 1,764 1,721 1,747 125,300
2025/09/12 1,730 1,733 1,705 1,715 73,700
2025/09/11 1,675 1,730 1,661 1,711 114,800
2025/09/10 1,647 1,676 1,631 1,672 64,000
2025/09/09 1,679 1,688 1,644 1,648 59,100
2025/09/08 1,670 1,700 1,662 1,673 106,600
2025/09/05 1,621 1,665 1,614 1,660 122,000
2025/09/04 1,560 1,587 1,558 1,587 42,000
2025/09/03 1,581 1,598 1,569 1,569 47,200
2025/09/02 1,568 1,598 1,564 1,592 54,300
2025/09/01 1,595 1,595 1,558 1,561 104,800
2025/08/29 1,609 1,615 1,597 1,607 56,400
2025/08/28 1,619 1,620 1,601 1,609 56,600
2025/08/27 1,674 1,678 1,626 1,626 59,600
2025/08/26 1,670 1,674 1,646 1,668 60,400
2025/08/25 1,686 1,694 1,665 1,670 73,100
2025/08/22 1,676 1,693 1,643 1,679 153,600
2025/08/21 1,576 1,656 1,572 1,651 218,200
2025/08/20 1,582 1,589 1,564 1,577 80,500
2025/08/19 1,560 1,590 1,545 1,587 112,400
2025/08/18 1,511 1,560 1,505 1,547 103,800
2025/08/15 1,500 1,520 1,497 1,520 55,900
2025/08/14 1,500 1,502 1,479 1,500 85,200
2025/08/13 1,527 1,537 1,515 1,515 58,000
2025/08/12 1,550 1,550 1,516 1,532 109,300
2025/08/08 1,555 1,555 1,532 1,544 83,100
2025/08/07 1,566 1,575 1,542 1,555 89,300
2025/08/06 1,513 1,565 1,504 1,559 142,000
2025/08/05 1,500 1,520 1,484 1,513 194,200
2025/08/04 1,470 1,493 1,455 1,487 110,600
2025/08/01 1,505 1,519 1,437 1,502 421,900
2025/07/31 1,560 1,575 1,543 1,563 142,800
2025/07/30 1,555 1,573 1,531 1,557 113,300
2025/07/29 1,572 1,590 1,562 1,567 74,100
2025/07/28 1,585 1,592 1,566 1,572 89,300
2025/07/25 1,568 1,584 1,554 1,580 81,800
2025/07/24 1,554 1,574 1,521 1,570 135,900
2025/07/23 1,526 1,562 1,525 1,553 121,100
2025/07/22 1,541 1,549 1,516 1,525 63,500
2025/07/18 1,528 1,536 1,506 1,536 81,400
2025/07/17 1,520 1,544 1,509 1,530 87,300
2025/07/16 1,540 1,543 1,520 1,520 60,700
2025/07/15 1,514 1,547 1,491 1,535 182,200
2025/07/14 1,500 1,554 1,497 1,551 309,900
2025/07/11 1,455 1,487 1,455 1,467 86,400
2025/07/10 1,433 1,460 1,426 1,446 83,700
2025/07/09 1,413 1,430 1,413 1,430 52,300
2025/07/08 1,388 1,407 1,377 1,403 169,700
2025/07/07 1,400 1,414 1,358 1,358 49,100
2025/07/04 1,390 1,416 1,390 1,398 42,000
2025/07/03 1,412 1,420 1,390 1,390 57,500
2025/07/02 1,410 1,435 1,385 1,404 112,200
2025/07/01 1,398 1,419 1,392 1,396 73,000
2025/06/30 1,391 1,403 1,378 1,398 158,000
2025/06/27 1,390 1,411 1,385 1,387 54,500
2025/06/26 1,422 1,425 1,405 1,409 68,300
2025/06/25 1,430 1,433 1,410 1,422 48,200
2025/06/24 1,400 1,422 1,385 1,417 111,500
2025/06/23 1,390 1,400 1,370 1,382 63,300
2025/06/20 1,399 1,410 1,392 1,397 48,500
2025/06/19 1,410 1,414 1,386 1,400 89,800
2025/06/18 1,379 1,400 1,378 1,390 56,400
2025/06/17 1,370 1,374 1,357 1,374 44,300
2025/06/16 1,335 1,364 1,332 1,364 63,900
2025/06/13 1,345 1,345 1,313 1,315 70,600
2025/06/12 1,351 1,351 1,328 1,345 40,300
2025/06/11 1,380 1,381 1,345 1,348 72,500
2025/06/10 1,362 1,414 1,362 1,379 103,500
2025/06/09 1,370 1,375 1,354 1,361 28,100
2025/06/06 1,353 1,366 1,353 1,359 28,700
2025/06/05 1,358 1,363 1,351 1,352 39,000
2025/06/04 1,360 1,375 1,355 1,373 72,400
2025/06/03 1,345 1,345 1,325 1,342 50,800
2025/06/02 1,335 1,352 1,330 1,345 60,400
2025/05/30 1,333 1,334 1,319 1,334 35,300
2025/05/29 1,333 1,335 1,316 1,324 34,500
2025/05/28 1,312 1,333 1,300 1,330 60,800
2025/05/27 1,289 1,312 1,288 1,309 62,700
2025/05/26 1,275 1,283 1,269 1,281 17,900
2025/05/23 1,274 1,280 1,268 1,273 27,400
2025/05/22 1,279 1,286 1,273 1,274 24,100
2025/05/21 1,294 1,301 1,288 1,295 27,500
2025/05/20 1,299 1,316 1,286 1,289 44,300
2025/05/19 1,276 1,303 1,276 1,289 67,600

このページの先頭へ