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
2020/12/30 2,131 2,197 2,112 2,173 103,900
2020/12/29 2,098 2,169 2,098 2,134 117,700
2020/12/28 2,064 2,163 2,056 2,124 173,700
2020/12/25 2,054 2,068 2,006 2,065 84,800
2020/12/24 2,005 2,053 1,959 2,040 125,300
2020/12/23 1,970 2,005 1,927 1,965 69,100
2020/12/22 2,000 2,055 1,951 1,962 102,800
2020/12/21 2,030 2,061 1,973 1,997 120,100
2020/12/18 2,138 2,138 2,024 2,028 113,700
2020/12/17 2,092 2,169 2,079 2,125 110,800
2020/12/16 2,146 2,161 2,083 2,090 106,300
2020/12/15 2,228 2,238 2,103 2,143 155,200
2020/12/14 2,242 2,307 2,194 2,211 161,600
2020/12/11 2,294 2,315 2,190 2,254 211,100
2020/12/10 2,157 2,324 2,135 2,294 261,900
2020/12/09 2,184 2,184 2,075 2,163 164,100
2020/12/08 1,958 2,217 1,944 2,173 256,900
2020/12/07 2,147 2,285 1,951 1,956 432,200
2020/12/04 2,061 2,184 2,043 2,102 166,000
2020/12/03 2,098 2,152 2,042 2,045 158,000
2020/12/02 2,085 2,126 2,036 2,098 173,700
2020/12/01 2,131 2,137 2,057 2,116 201,100
2020/11/30 2,215 2,275 2,132 2,146 253,300
2020/11/27 2,147 2,170 2,091 2,138 238,100
2020/11/26 2,159 2,212 2,082 2,100 375,400
2020/11/25 2,247 2,419 2,102 2,161 956,700
2020/11/24 1,966 2,172 1,941 2,147 587,000
2020/11/20 1,689 1,778 1,685 1,772 94,400
2020/11/19 1,764 1,764 1,691 1,714 84,200
2020/11/18 1,760 1,797 1,727 1,778 70,300
2020/11/17 1,799 1,811 1,751 1,758 83,300
2020/11/16 1,749 1,835 1,746 1,799 140,300
2020/11/13 1,698 1,715 1,647 1,709 90,600
2020/11/12 1,679 1,698 1,655 1,681 82,300
2020/11/11 1,645 1,715 1,619 1,678 136,300
2020/11/10 1,739 1,739 1,592 1,605 186,700
2020/11/09 1,628 1,745 1,612 1,739 204,100
2020/11/06 1,672 1,684 1,581 1,588 137,700
2020/11/05 1,700 1,720 1,636 1,655 132,500
2020/11/04 1,640 1,725 1,601 1,700 253,500
2020/11/02 1,493 1,668 1,484 1,643 221,500
2020/10/30 1,600 1,600 1,522 1,543 121,700
2020/10/29 1,590 1,632 1,575 1,610 79,000
2020/10/28 1,612 1,692 1,580 1,619 147,900
2020/10/27 1,505 1,622 1,505 1,622 157,000
2020/10/26 1,609 1,645 1,460 1,504 214,000
2020/10/23 1,661 1,705 1,560 1,631 358,800
2020/10/22 1,536 1,630 1,535 1,630 187,300
2020/10/21 1,494 1,544 1,480 1,537 101,600
2020/10/20 1,448 1,520 1,425 1,517 154,900
2020/10/19 1,348 1,449 1,348 1,449 158,500
2020/10/16 1,260 1,363 1,260 1,341 158,000
2020/10/15 1,239 1,266 1,226 1,259 65,700
2020/10/14 1,310 1,377 1,225 1,239 476,500
2020/10/13 1,136 1,272 1,133 1,250 160,700
2020/10/12 1,155 1,155 1,131 1,148 10,800
2020/10/09 1,144 1,164 1,126 1,158 16,700
2020/10/08 1,151 1,164 1,126 1,139 21,800
2020/10/07 1,140 1,182 1,131 1,153 22,000
2020/10/06 1,169 1,170 1,155 1,155 8,400
2020/10/05 1,116 1,165 1,114 1,165 22,300
2020/10/02 1,158 1,176 1,108 1,113 55,600
2020/09/30 1,175 1,193 1,145 1,150 48,000
2020/09/29 1,138 1,178 1,106 1,170 69,200
2020/09/28 1,103 1,139 1,101 1,139 58,200
2020/09/25 1,045 1,097 1,045 1,089 39,900
2020/09/24 1,071 1,071 1,035 1,051 24,100
2020/09/23 1,095 1,097 1,052 1,071 36,500
2020/09/18 1,081 1,100 1,081 1,095 27,700
2020/09/17 1,078 1,095 1,054 1,074 32,000
2020/09/16 1,055 1,079 1,039 1,078 35,600
2020/09/15 1,062 1,062 1,021 1,035 18,300
2020/09/14 1,048 1,066 1,044 1,062 30,800
2020/09/11 1,018 1,048 1,010 1,044 50,900
2020/09/10 1,001 1,015 996 1,014 23,700
2020/09/09 987 1,003 982 1,001 41,000
2020/09/08 985 994 973 993 19,800
2020/09/07 977 979 964 975 26,100
2020/09/04 992 1,025 983 985 48,300
2020/09/03 1,004 1,004 984 985 8,000
2020/09/02 1,006 1,006 983 989 13,200
2020/09/01 1,004 1,007 987 1,002 19,200
2020/08/31 993 1,019 993 1,002 19,500
2020/08/28 984 1,010 969 983 42,100
2020/08/27 1,003 1,016 976 979 42,400
2020/08/26 1,003 1,003 991 994 8,400
2020/08/25 995 1,003 989 996 12,700
2020/08/24 981 1,004 970 998 22,600
2020/08/21 995 1,000 978 981 34,000
2020/08/20 999 999 974 998 15,600
2020/08/19 1,006 1,006 990 992 33,600
2020/08/18 997 1,029 975 1,021 24,600
2020/08/17 1,021 1,033 985 1,007 28,900
2020/08/14 1,009 1,043 1,007 1,021 50,300
2020/08/13 1,007 1,011 993 1,008 11,400
2020/08/12 999 1,005 985 999 12,300
2020/08/11 971 1,000 971 993 13,400
2020/08/07 1,011 1,011 961 971 19,900
2020/08/06 999 1,011 969 1,011 22,100
2020/08/05 1,030 1,030 981 989 15,700
2020/08/04 1,041 1,048 1,004 1,031 25,900
2020/08/03 1,031 1,050 972 1,045 69,500
2020/07/31 969 969 931 941 23,100
2020/07/30 975 993 952 975 15,300
2020/07/29 974 980 951 976 17,500
2020/07/28 1,022 1,031 967 974 28,700
2020/07/27 1,010 1,014 998 1,014 9,400
2020/07/22 997 1,011 984 1,011 21,300
2020/07/21 983 999 983 994 12,000
2020/07/20 982 1,006 974 981 25,500
2020/07/17 978 984 954 984 13,800
2020/07/16 1,000 1,012 969 978 30,300
2020/07/15 953 987 953 987 15,500
2020/07/14 975 975 931 948 22,900
2020/07/13 937 966 930 960 25,300
2020/07/10 940 944 922 922 27,400
2020/07/09 958 963 941 943 15,100
2020/07/08 972 988 958 958 14,100
2020/07/07 1,009 1,009 966 987 18,700
2020/07/06 951 1,009 950 1,008 21,900
2020/07/03 966 973 944 962 24,300
2020/07/02 990 1,000 951 979 44,900
2020/07/01 1,026 1,038 988 994 31,000
2020/06/30 1,070 1,075 1,018 1,028 27,400
2020/06/29 1,060 1,070 1,041 1,065 26,200
2020/06/26 1,066 1,066 1,035 1,060 23,000
2020/06/25 1,050 1,060 1,045 1,056 25,300
2020/06/24 1,070 1,072 1,052 1,072 16,000
2020/06/23 1,102 1,109 1,056 1,071 67,500
2020/06/22 1,092 1,097 1,059 1,068 40,700
2020/06/19 1,081 1,095 1,053 1,095 48,200
2020/06/18 1,094 1,108 1,032 1,057 82,600
2020/06/17 1,035 1,086 1,024 1,075 173,200
2020/06/16 957 986 946 980 32,000
2020/06/15 966 976 927 927 44,700
2020/06/12 936 976 932 959 54,000
2020/06/11 1,032 1,033 984 996 52,400
2020/06/10 1,020 1,033 1,014 1,032 30,500
2020/06/09 1,030 1,037 1,008 1,027 35,800
2020/06/08 1,058 1,060 1,027 1,034 57,800
2020/06/05 1,055 1,076 1,050 1,067 35,900
2020/06/04 1,091 1,111 1,060 1,077 69,300
2020/06/03 1,140 1,145 1,097 1,103 74,700
2020/06/02 1,133 1,141 1,103 1,135 75,800
2020/06/01 1,177 1,185 1,134 1,147 52,300
2020/05/29 1,191 1,195 1,147 1,177 134,000
2020/05/28 1,193 1,243 1,166 1,191 252,300
2020/05/27 1,073 1,205 1,061 1,191 292,200
2020/05/26 1,042 1,059 1,033 1,057 88,300
2020/05/25 1,022 1,030 1,003 1,023 59,600
2020/05/22 963 1,033 963 1,018 225,000
2020/05/21 958 962 932 960 79,700
2020/05/20 898 953 886 942 129,400
2020/05/19 898 906 876 889 26,700
2020/05/18 870 879 854 872 29,000
2020/05/15 854 876 828 863 38,000
2020/05/14 905 906 851 851 61,400
2020/05/13 911 925 879 902 127,000
2020/05/12 924 936 910 911 29,100
2020/05/11 903 926 897 926 34,000
2020/05/08 895 909 883 895 40,800
2020/05/07 891 912 887 895 50,600
2020/05/01 932 932 889 901 69,100
2020/04/30 976 982 932 934 71,400
2020/04/28 930 952 912 952 243,800
2020/04/27 995 1,050 991 1,050 91,200
2020/04/24 950 975 936 971 37,500
2020/04/23 940 957 931 946 21,800
2020/04/22 955 955 917 932 31,000
2020/04/21 980 988 948 970 31,600
2020/04/20 1,005 1,010 980 990 39,400
2020/04/17 1,006 1,041 1,000 1,025 59,500
2020/04/16 946 1,059 945 1,031 172,200
2020/04/15 974 983 951 959 38,700
2020/04/14 938 975 925 959 42,300
2020/04/13 926 939 905 929 26,100
2020/04/10 929 940 900 932 25,800
2020/04/09 941 945 904 930 28,300
2020/04/08 915 948 902 938 45,500
2020/04/07 890 938 888 930 74,100
2020/04/06 811 864 807 860 41,500
2020/04/03 838 855 803 813 36,500
2020/04/02 888 912 839 844 49,400
2020/04/01 922 946 890 893 33,500
2020/03/31 900 937 891 924 44,500
2020/03/30 889 905 875 904 30,800
2020/03/27 899 919 881 919 61,400
2020/03/26 900 920 871 878 56,700
2020/03/25 910 943 881 943 80,900
2020/03/24 852 888 842 869 68,800
2020/03/23 833 850 794 842 80,500
2020/03/19 890 891 801 846 105,900
2020/03/18 924 947 860 860 78,500
2020/03/17 860 925 831 916 91,800
2020/03/16 856 928 844 875 94,900
2020/03/13 809 890 788 837 146,800
2020/03/12 935 966 905 921 109,100
2020/03/11 1,078 1,103 959 965 156,300
2020/03/10 971 1,058 949 1,058 157,700
2020/03/09 1,031 1,074 1,013 1,031 158,000
2020/03/06 1,151 1,158 1,101 1,116 119,500
2020/03/05 1,190 1,214 1,153 1,178 129,500
2020/03/04 1,122 1,182 1,101 1,163 91,900
2020/03/03 1,229 1,229 1,135 1,139 127,900
2020/03/02 1,117 1,226 1,117 1,186 134,500
2020/02/28 1,110 1,159 1,104 1,115 179,200
2020/02/27 1,170 1,237 1,162 1,200 163,800
2020/02/26 1,205 1,227 1,151 1,173 203,500
2020/02/25 1,223 1,279 1,205 1,222 216,200
2020/02/21 1,301 1,343 1,293 1,311 135,600
2020/02/20 1,340 1,349 1,279 1,313 257,300
2020/02/19 1,193 1,281 1,193 1,272 171,700
2020/02/18 1,227 1,237 1,195 1,202 148,700
2020/02/17 1,225 1,249 1,191 1,240 290,300
2020/02/14 1,101 1,215 1,097 1,211 399,300
2020/02/13 1,101 1,127 1,080 1,109 55,800
2020/02/12 1,083 1,117 1,079 1,108 58,900
2020/02/10 1,110 1,135 1,073 1,075 113,100
2020/02/07 1,122 1,149 1,095 1,137 168,100
2020/02/06 1,070 1,140 1,070 1,139 150,600
2020/02/05 1,092 1,099 1,062 1,068 126,500
2020/02/04 1,058 1,138 1,020 1,100 479,900
2020/02/03 998 1,028 978 1,028 357,100
2020/01/31 904 905 878 878 31,800
2020/01/30 905 918 860 900 98,900
2020/01/29 932 937 906 918 17,200
2020/01/28 895 932 888 928 37,300
2020/01/27 903 927 897 897 63,300
2020/01/24 974 978 929 939 74,900
2020/01/23 1,007 1,010 968 973 148,200
2020/01/22 1,080 1,080 1,016 1,017 134,800
2020/01/21 1,140 1,144 1,084 1,107 102,800
2020/01/20 1,091 1,117 1,080 1,110 71,100
2020/01/17 1,094 1,110 1,072 1,088 100,000
2020/01/16 1,055 1,193 1,051 1,079 247,300
2020/01/15 1,010 1,050 1,010 1,027 112,500
2020/01/14 994 1,005 987 995 67,400
2020/01/10 1,005 1,009 968 979 86,400
2020/01/09 974 1,020 960 1,005 186,400
2020/01/08 940 948 906 929 89,400
2020/01/07 876 896 875 895 13,800
2020/01/06 874 892 874 879 17,400

このページの先頭へ