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
2023/12/29 1,082 1,106 1,082 1,102 42,600
2023/12/28 1,091 1,099 1,077 1,083 127,900
2023/12/27 1,137 1,137 1,121 1,128 212,500
2023/12/26 1,130 1,137 1,125 1,129 38,500
2023/12/25 1,123 1,130 1,120 1,128 24,300
2023/12/22 1,120 1,123 1,115 1,120 13,600
2023/12/21 1,110 1,120 1,109 1,116 22,000
2023/12/20 1,123 1,124 1,115 1,118 37,500
2023/12/19 1,117 1,123 1,108 1,123 30,600
2023/12/18 1,114 1,122 1,105 1,117 28,600
2023/12/15 1,115 1,124 1,105 1,116 14,700
2023/12/14 1,132 1,132 1,112 1,112 26,600
2023/12/13 1,136 1,136 1,126 1,126 11,900
2023/12/12 1,140 1,146 1,127 1,127 17,200
2023/12/11 1,120 1,135 1,119 1,135 14,200
2023/12/08 1,120 1,121 1,108 1,110 32,200
2023/12/07 1,125 1,132 1,118 1,123 39,900
2023/12/06 1,125 1,139 1,124 1,134 15,900
2023/12/05 1,134 1,135 1,122 1,128 21,500
2023/12/04 1,140 1,140 1,127 1,137 15,500
2023/12/01 1,143 1,143 1,127 1,127 17,700
2023/11/30 1,132 1,141 1,132 1,141 12,100
2023/11/29 1,123 1,139 1,123 1,131 19,600
2023/11/28 1,120 1,123 1,105 1,123 17,800
2023/11/27 1,111 1,117 1,105 1,111 15,200
2023/11/24 1,100 1,111 1,100 1,106 12,800
2023/11/22 1,100 1,107 1,100 1,100 12,900
2023/11/21 1,097 1,108 1,097 1,099 11,700
2023/11/20 1,100 1,104 1,090 1,098 24,100
2023/11/17 1,103 1,112 1,098 1,101 16,800
2023/11/16 1,117 1,118 1,101 1,103 14,700
2023/11/15 1,116 1,117 1,106 1,117 22,000
2023/11/14 1,110 1,113 1,102 1,103 9,100
2023/11/13 1,097 1,116 1,093 1,114 29,800
2023/11/10 1,086 1,098 1,080 1,097 26,000
2023/11/09 1,072 1,090 1,067 1,088 26,900
2023/11/08 1,070 1,076 1,052 1,067 31,400
2023/11/07 1,081 1,081 1,062 1,062 24,200
2023/11/06 1,076 1,084 1,066 1,077 48,700
2023/11/02 1,041 1,069 1,041 1,058 51,800
2023/11/01 1,049 1,049 1,029 1,039 49,500
2023/10/31 1,038 1,038 1,018 1,038 59,200
2023/10/30 1,055 1,056 1,034 1,036 128,500
2023/10/27 1,046 1,076 1,044 1,068 135,000
2023/10/26 1,029 1,065 1,025 1,041 205,600
2023/10/25 1,126 1,198 1,122 1,142 218,000
2023/10/24 1,125 1,126 1,088 1,118 63,000
2023/10/23 1,143 1,143 1,118 1,125 49,900
2023/10/20 1,161 1,161 1,134 1,143 57,200
2023/10/19 1,185 1,200 1,167 1,171 36,100
2023/10/18 1,205 1,219 1,195 1,207 40,100
2023/10/17 1,179 1,208 1,179 1,204 34,200
2023/10/16 1,215 1,221 1,164 1,171 63,500
2023/10/13 1,191 1,221 1,184 1,221 72,600
2023/10/12 1,175 1,191 1,175 1,187 24,300
2023/10/11 1,177 1,181 1,161 1,179 31,000
2023/10/10 1,176 1,182 1,167 1,167 35,800
2023/10/06 1,171 1,199 1,157 1,173 31,300
2023/10/05 1,166 1,169 1,146 1,167 52,100
2023/10/04 1,133 1,147 1,127 1,138 73,300
2023/10/03 1,180 1,197 1,163 1,163 47,100
2023/10/02 1,192 1,206 1,181 1,186 63,200
2023/09/29 1,156 1,242 1,156 1,192 236,000
2023/09/28 1,145 1,155 1,134 1,145 42,800
2023/09/27 1,106 1,131 1,101 1,129 29,900
2023/09/26 1,111 1,117 1,107 1,107 15,100
2023/09/25 1,104 1,112 1,103 1,111 19,900
2023/09/22 1,096 1,110 1,091 1,106 30,500
2023/09/21 1,112 1,115 1,106 1,106 13,700
2023/09/20 1,128 1,131 1,111 1,111 21,300
2023/09/19 1,135 1,135 1,126 1,134 25,200
2023/09/15 1,125 1,127 1,120 1,127 20,800
2023/09/14 1,105 1,117 1,103 1,117 18,000
2023/09/13 1,107 1,108 1,100 1,100 16,800
2023/09/12 1,119 1,126 1,106 1,107 21,600
2023/09/11 1,130 1,133 1,119 1,119 15,900
2023/09/08 1,124 1,139 1,118 1,130 29,100
2023/09/07 1,139 1,140 1,124 1,132 35,100
2023/09/06 1,142 1,144 1,131 1,142 25,200
2023/09/05 1,140 1,142 1,129 1,142 25,700
2023/09/04 1,130 1,145 1,130 1,140 31,200
2023/09/01 1,119 1,128 1,119 1,124 13,400
2023/08/31 1,122 1,130 1,115 1,120 25,200
2023/08/30 1,124 1,126 1,111 1,115 24,300
2023/08/29 1,102 1,121 1,096 1,121 30,400
2023/08/28 1,084 1,097 1,075 1,097 24,900
2023/08/25 1,072 1,081 1,069 1,075 15,900
2023/08/24 1,077 1,091 1,077 1,088 27,900
2023/08/23 1,057 1,079 1,056 1,079 18,200
2023/08/22 1,075 1,075 1,049 1,065 26,000
2023/08/21 1,037 1,063 1,037 1,057 22,300
2023/08/18 1,044 1,045 1,025 1,037 23,300
2023/08/17 1,053 1,053 1,031 1,044 40,200
2023/08/16 1,080 1,080 1,055 1,056 36,500
2023/08/15 1,094 1,094 1,079 1,085 17,500
2023/08/14 1,108 1,119 1,084 1,089 22,600
2023/08/10 1,086 1,091 1,075 1,091 17,700
2023/08/09 1,092 1,097 1,075 1,078 31,800
2023/08/08 1,114 1,115 1,088 1,088 49,900
2023/08/07 1,116 1,122 1,110 1,115 24,900
2023/08/04 1,113 1,132 1,103 1,112 48,100
2023/08/03 1,146 1,146 1,130 1,130 37,600
2023/08/02 1,151 1,164 1,141 1,153 68,700
2023/08/01 1,123 1,165 1,119 1,165 70,200
2023/07/31 1,152 1,153 1,119 1,132 114,400
2023/07/28 1,089 1,150 1,089 1,150 434,200
2023/07/27 1,069 1,105 1,055 1,091 402,800
2023/07/26 1,041 1,047 1,033 1,041 134,400
2023/07/25 1,040 1,045 1,026 1,032 43,400
2023/07/24 1,035 1,042 1,034 1,042 39,400
2023/07/21 1,034 1,034 1,017 1,018 24,100
2023/07/20 1,036 1,036 1,025 1,026 18,600
2023/07/19 1,031 1,037 1,025 1,034 21,800
2023/07/18 1,037 1,037 1,022 1,025 33,100
2023/07/14 1,024 1,025 1,009 1,021 24,000
2023/07/13 1,020 1,028 1,003 1,021 37,700
2023/07/12 1,050 1,050 1,020 1,020 41,900
2023/07/11 1,060 1,061 1,049 1,049 41,200
2023/07/10 1,042 1,063 1,041 1,050 29,300
2023/07/07 1,050 1,051 1,034 1,042 36,600
2023/07/06 1,071 1,080 1,059 1,064 28,200
2023/07/05 1,060 1,085 1,060 1,081 41,100
2023/07/04 1,085 1,085 1,066 1,070 30,100
2023/07/03 1,076 1,082 1,073 1,075 31,300
2023/06/30 1,065 1,086 1,063 1,072 62,000
2023/06/29 1,066 1,082 1,062 1,067 55,200
2023/06/28 1,061 1,075 1,055 1,074 110,200
2023/06/27 1,028 1,083 1,027 1,055 201,400
2023/06/26 1,021 1,027 1,016 1,019 25,900
2023/06/23 1,041 1,041 1,017 1,020 39,300
2023/06/22 1,041 1,050 1,040 1,040 44,800
2023/06/21 1,022 1,040 1,022 1,033 30,100
2023/06/20 1,030 1,033 1,023 1,032 23,100
2023/06/19 1,028 1,045 1,025 1,032 61,300
2023/06/16 1,018 1,023 1,014 1,023 28,800
2023/06/15 1,020 1,020 1,011 1,012 21,200
2023/06/14 1,019 1,024 1,013 1,019 35,400
2023/06/13 1,028 1,030 1,014 1,018 79,700
2023/06/12 1,013 1,030 1,011 1,024 57,800
2023/06/09 1,007 1,013 1,002 1,012 40,800
2023/06/08 1,008 1,011 991 996 38,300
2023/06/07 1,004 1,018 997 1,009 78,800
2023/06/06 974 1,005 970 1,004 58,800
2023/06/05 971 980 970 977 44,600
2023/06/02 963 966 958 961 41,200
2023/06/01 970 978 960 964 57,800
2023/05/31 987 990 970 970 51,000
2023/05/30 991 996 978 992 39,300
2023/05/29 1,000 1,003 991 991 24,900
2023/05/26 1,007 1,007 994 995 43,800
2023/05/25 1,001 1,009 1,001 1,007 16,900
2023/05/24 1,001 1,016 1,001 1,003 20,600
2023/05/23 1,022 1,022 1,000 1,005 48,800
2023/05/22 1,004 1,023 1,004 1,023 38,300
2023/05/19 1,007 1,038 1,001 1,001 108,800
2023/05/18 1,010 1,014 1,002 1,008 29,900
2023/05/17 1,012 1,014 1,006 1,009 21,400
2023/05/16 1,017 1,017 1,006 1,012 25,500
2023/05/15 1,017 1,022 1,010 1,015 24,900
2023/05/12 1,016 1,016 1,009 1,012 23,000
2023/05/11 1,016 1,022 1,012 1,016 18,400
2023/05/10 1,040 1,040 1,012 1,018 35,300
2023/05/09 1,024 1,051 1,024 1,031 44,000
2023/05/08 1,025 1,032 1,015 1,024 38,600
2023/05/02 1,033 1,047 1,022 1,024 35,800
2023/05/01 1,009 1,048 1,009 1,048 89,200
2023/04/28 1,014 1,019 998 1,002 63,700
2023/04/27 1,007 1,019 990 1,007 176,900
2023/04/26 1,063 1,073 1,051 1,058 100,800
2023/04/25 1,050 1,074 1,050 1,060 54,400
2023/04/24 1,050 1,066 1,047 1,052 27,700
2023/04/21 1,035 1,052 1,029 1,042 27,400
2023/04/20 1,038 1,056 1,038 1,043 19,400
2023/04/19 1,053 1,053 1,036 1,046 41,000
2023/04/18 1,062 1,063 1,054 1,055 36,100
2023/04/17 1,062 1,068 1,049 1,062 33,800
2023/04/14 1,091 1,091 1,057 1,062 65,500
2023/04/13 1,042 1,082 1,035 1,082 75,300
2023/04/12 1,034 1,048 1,032 1,041 53,300
2023/04/11 1,022 1,034 1,013 1,034 60,200
2023/04/10 1,009 1,013 1,000 1,007 21,900
2023/04/07 991 1,007 991 1,002 19,500
2023/04/06 998 1,000 990 990 22,900
2023/04/05 1,001 1,007 996 999 20,600
2023/04/04 1,006 1,016 1,000 1,012 26,800
2023/04/03 1,020 1,028 1,003 1,006 37,200
2023/03/31 1,026 1,030 1,010 1,016 19,300
2023/03/30 1,004 1,027 1,000 1,026 41,400
2023/03/29 997 1,005 993 1,005 46,300
2023/03/28 989 994 983 993 26,600
2023/03/27 982 990 972 987 30,600
2023/03/24 969 979 966 976 15,900
2023/03/23 956 978 955 977 30,000
2023/03/22 952 962 952 962 19,800
2023/03/20 960 960 946 946 22,000
2023/03/17 950 961 945 959 17,800
2023/03/16 938 944 924 941 31,200
2023/03/15 939 958 938 953 33,200
2023/03/14 939 939 915 920 81,700
2023/03/13 970 975 948 954 83,100
2023/03/10 974 983 972 981 43,700
2023/03/09 985 990 980 983 22,100
2023/03/08 980 988 975 986 45,400
2023/03/07 979 988 979 988 24,700
2023/03/06 985 985 977 979 25,600
2023/03/03 981 985 974 982 52,900
2023/03/02 993 999 982 982 27,800
2023/03/01 990 996 981 993 32,200
2023/02/28 1,000 1,003 995 995 16,200
2023/02/27 1,003 1,006 1,000 1,004 11,500
2023/02/24 993 1,003 987 1,003 23,300
2023/02/22 979 988 979 985 17,500
2023/02/21 996 997 985 989 31,400
2023/02/20 988 1,002 985 1,001 37,000
2023/02/17 985 990 975 978 37,100
2023/02/16 998 1,001 987 995 38,500
2023/02/15 1,005 1,006 994 996 34,200
2023/02/14 1,018 1,027 998 1,000 30,300
2023/02/13 1,030 1,030 1,006 1,020 25,800
2023/02/10 1,032 1,044 1,023 1,027 23,300
2023/02/09 1,012 1,045 1,012 1,037 53,300
2023/02/08 1,010 1,012 997 1,005 30,700
2023/02/07 1,019 1,027 1,002 1,011 44,800
2023/02/06 1,012 1,029 1,011 1,015 31,100
2023/02/03 1,035 1,036 1,008 1,010 82,600
2023/02/02 1,051 1,059 1,029 1,035 325,100
2023/02/01 974 975 950 956 15,800
2023/01/31 946 970 946 970 18,900
2023/01/30 944 960 940 952 78,600
2023/01/27 928 936 925 934 18,400
2023/01/26 938 938 923 932 16,500
2023/01/25 933 939 929 933 15,000
2023/01/24 928 939 926 935 26,700
2023/01/23 926 932 923 928 16,200
2023/01/20 911 927 910 924 21,200
2023/01/19 916 919 911 913 16,200
2023/01/18 915 929 910 921 34,300
2023/01/17 915 924 915 918 16,600
2023/01/16 929 931 918 918 28,300
2023/01/13 937 946 931 933 15,500
2023/01/12 959 962 934 937 27,800
2023/01/11 941 953 941 952 12,100
2023/01/10 940 946 935 943 11,800
2023/01/06 935 940 933 939 10,300
2023/01/05 950 950 936 936 28,700
2023/01/04 962 962 950 950 23,900

このページの先頭へ