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
2010/12/30 406 406 406 406 100
2010/12/29 408 408 408 408 1,300
2010/12/28 0 0 0 414 0
2010/12/27 426 437 414 414 5,200
2010/12/24 0 0 0 418 0
2010/12/22 418 418 418 418 300
2010/12/21 425 425 418 418 400
2010/12/20 418 418 418 418 300
2010/12/17 414 420 414 418 2,900
2010/12/16 446 446 444 446 3,200
2010/12/15 440 440 440 440 400
2010/12/14 440 450 440 450 800
2010/12/13 440 440 440 440 300
2010/12/10 440 455 440 455 2,100
2010/12/09 443 443 440 440 2,900
2010/12/08 450 450 450 450 100
2010/12/07 446 446 446 446 800
2010/12/06 454 454 454 454 500
2010/12/03 446 450 446 450 500
2010/12/02 456 456 450 450 900
2010/12/01 455 455 455 455 1,000
2010/11/30 0 0 0 462 0
2010/11/29 462 462 462 462 100
2010/11/26 454 470 454 470 6,300
2010/11/25 465 465 465 465 800
2010/11/24 0 0 0 470 0
2010/11/22 0 0 0 470 0
2010/11/19 0 0 0 470 0
2010/11/18 0 0 0 470 0
2010/11/17 0 0 0 470 0
2010/11/16 469 470 469 470 800
2010/11/15 0 0 0 461 0
2010/11/12 0 0 0 461 0
2010/11/11 0 0 0 461 0
2010/11/10 0 0 0 461 0
2010/11/09 0 0 0 461 0
2010/11/08 0 0 0 461 0
2010/11/05 0 0 0 461 0
2010/11/04 0 0 0 461 0
2010/11/02 0 0 0 461 0
2010/11/01 461 461 461 461 100
2010/10/29 0 0 0 460 0
2010/10/28 0 0 0 460 0
2010/10/27 0 0 0 460 0
2010/10/26 460 460 460 460 6,100
2010/10/25 0 0 0 475 0
2010/10/22 475 475 475 475 100
2010/10/21 0 0 0 479 0
2010/10/20 0 0 0 479 0
2010/10/19 0 0 0 479 0
2010/10/18 478 479 478 479 800
2010/10/15 0 0 0 470 0
2010/10/14 470 470 470 470 100
2010/10/13 0 0 0 452 0
2010/10/12 452 452 452 452 100
2010/10/08 460 460 460 460 300
2010/10/07 0 0 0 460 0
2010/10/06 0 0 0 460 0
2010/10/05 460 460 460 460 3,500
2010/10/04 0 0 0 480 0
2010/10/01 0 0 0 480 0
2010/09/30 0 0 0 480 0
2010/09/29 0 0 0 480 0
2010/09/28 0 0 0 480 0
2010/09/27 480 480 480 480 4,400
2010/09/24 463 463 463 463 600
2010/09/22 0 0 0 479 0
2010/09/21 0 0 0 479 0
2010/09/17 0 0 0 479 0
2010/09/16 476 479 476 479 700
2010/09/15 0 0 0 460 0
2010/09/14 0 0 0 460 0
2010/09/13 460 460 460 460 500
2010/09/10 0 0 0 460 0
2010/09/09 0 0 0 460 0
2010/09/08 0 0 0 460 0
2010/09/07 460 460 460 460 1,400
2010/09/06 0 0 0 480 0
2010/09/03 0 0 0 480 0
2010/09/02 0 0 0 480 0
2010/09/01 0 0 0 480 0
2010/08/31 0 0 0 480 0
2010/08/30 0 0 0 480 0
2010/08/27 0 0 0 480 0
2010/08/26 480 480 480 480 4,400
2010/08/25 460 475 460 475 1,400
2010/08/24 0 0 0 460 0
2010/08/23 460 460 460 460 1,100
2010/08/20 0 0 0 460 0
2010/08/19 0 0 0 460 0
2010/08/18 0 0 0 460 0
2010/08/17 0 0 0 460 0
2010/08/16 460 460 460 460 800
2010/08/13 0 0 0 460 0
2010/08/12 0 0 0 460 0
2010/08/11 0 0 0 460 0
2010/08/10 0 0 0 460 0
2010/08/09 0 0 0 460 0
2010/08/06 0 0 0 460 0
2010/08/05 460 460 460 460 700
2010/08/04 0 0 0 456 0
2010/08/03 0 0 0 456 0
2010/08/02 0 0 0 456 0
2010/07/30 456 456 456 456 1,500
2010/07/29 0 0 0 480 0
2010/07/28 0 0 0 480 0
2010/07/27 0 0 0 480 0
2010/07/26 480 480 480 480 4,400
2010/07/23 0 0 0 480 0
2010/07/22 0 0 0 480 0
2010/07/21 0 0 0 480 0
2010/07/20 0 0 0 480 0
2010/07/16 478 480 478 480 2,900
2010/07/15 0 0 0 454 0
2010/07/14 454 454 454 454 100
2010/07/13 0 0 0 454 0
2010/07/12 0 0 0 454 0
2010/07/09 0 0 0 454 0
2010/07/08 0 0 0 454 0
2010/07/07 0 0 0 454 0
2010/07/06 0 0 0 454 0
2010/07/05 454 454 454 454 100
2010/07/02 0 0 0 480 0
2010/07/01 0 0 0 480 0
2010/06/30 0 0 0 480 0
2010/06/29 0 0 0 480 0
2010/06/28 466 480 465 480 4,600
2010/06/25 0 0 0 430 0
2010/06/24 430 430 430 430 2,300
2010/06/23 0 0 0 440 0
2010/06/22 440 440 440 440 800
2010/06/21 0 0 0 466 0
2010/06/18 0 0 0 466 0
2010/06/17 0 0 0 466 0
2010/06/16 450 466 450 466 900
2010/06/15 450 450 450 450 500
2010/06/14 0 0 0 448 0
2010/06/11 0 0 0 448 0
2010/06/10 448 448 448 448 1,000
2010/06/09 0 0 0 445 0
2010/06/08 0 0 0 445 0
2010/06/07 0 0 0 445 0
2010/06/04 0 0 0 445 0
2010/06/03 0 0 0 445 0
2010/06/02 0 0 0 445 0
2010/06/01 0 0 0 445 0
2010/05/31 445 445 445 445 200
2010/05/28 452 452 452 452 200
2010/05/27 0 0 0 460 0
2010/05/26 468 468 460 460 5,000
2010/05/25 0 0 0 460 0
2010/05/24 0 0 0 460 0
2010/05/21 0 0 0 460 0
2010/05/20 0 0 0 460 0
2010/05/19 0 0 0 460 0
2010/05/18 0 0 0 460 0
2010/05/17 470 470 460 460 1,600
2010/05/14 470 470 470 470 600
2010/05/13 0 0 0 470 0
2010/05/12 0 0 0 470 0
2010/05/11 0 0 0 470 0
2010/05/10 0 0 0 470 0
2010/05/07 0 0 0 470 0
2010/05/06 0 0 0 470 0
2010/04/30 0 0 0 470 0
2010/04/28 0 0 0 470 0
2010/04/27 0 0 0 470 0
2010/04/26 470 470 470 470 3,700
2010/04/23 0 0 0 470 0
2010/04/22 0 0 0 470 0
2010/04/21 0 0 0 470 0
2010/04/20 0 0 0 470 0
2010/04/19 0 0 0 470 0
2010/04/16 485 540 470 470 3,700
2010/04/15 0 0 0 460 0
2010/04/14 0 0 0 460 0
2010/04/13 0 0 0 460 0
2010/04/12 0 0 0 460 0
2010/04/09 0 0 0 460 0
2010/04/08 0 0 0 460 0
2010/04/07 0 0 0 460 0
2010/04/06 0 0 0 460 0
2010/04/05 460 460 460 460 100
2010/04/02 0 0 0 470 0
2010/04/01 0 0 0 470 0
2010/03/26 470 470 470 470 2,500
2010/03/16 460 465 460 465 600
2010/03/15 460 460 460 460 1,100
2010/02/26 469 469 469 469 2,500
2010/02/25 465 465 465 465 900
2010/02/23 460 460 460 460 300
2010/02/16 499 500 499 500 700
2010/01/26 470 470 470 470 2,500
2010/01/21 454 460 454 460 400
2010/01/18 470 470 462 462 2,000
2010/01/14 454 454 452 452 400
2010/01/08 470 470 470 470 300

このページの先頭へ