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

電気興業(6706)の株価時系列情報

電気興業(6706)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
2026/02/10 2,896 2,905 2,880 2,891 23,100
2026/02/09 2,900 2,900 2,860 2,871 25,400
2026/02/06 2,827 2,876 2,812 2,869 23,700
2026/02/05 2,797 2,849 2,791 2,827 28,200
2026/02/04 2,782 2,797 2,770 2,781 28,000
2026/02/03 2,684 2,798 2,684 2,785 39,500
2026/02/02 2,680 2,759 2,680 2,682 36,800
2026/01/30 2,722 2,722 2,659 2,681 36,400
2026/01/29 2,669 2,704 2,650 2,692 30,500
2026/01/28 2,708 2,708 2,656 2,687 39,900
2026/01/27 2,723 2,780 2,687 2,708 70,000
2026/01/26 2,722 2,776 2,626 2,697 164,800
2026/01/23 2,880 2,921 2,802 2,822 114,300
2026/01/22 2,675 2,756 2,675 2,745 46,700
2026/01/21 2,687 2,698 2,672 2,674 17,000
2026/01/20 2,673 2,701 2,657 2,687 33,500
2026/01/19 2,710 2,710 2,675 2,692 25,600
2026/01/16 2,693 2,716 2,684 2,710 14,100
2026/01/15 2,702 2,720 2,685 2,720 26,800
2026/01/14 2,707 2,736 2,702 2,702 22,200
2026/01/13 2,717 2,744 2,705 2,721 24,800
2026/01/09 2,665 2,725 2,665 2,709 27,100
2026/01/08 2,674 2,762 2,673 2,686 35,000
2026/01/07 2,642 2,697 2,642 2,673 25,900
2026/01/06 2,640 2,695 2,632 2,671 25,500
2026/01/05 2,621 2,653 2,621 2,651 12,900
2025/12/30 2,630 2,672 2,630 2,645 17,500
2025/12/29 2,622 2,642 2,619 2,634 66,500
2025/12/26 2,622 2,640 2,620 2,640 24,400
2025/12/25 2,624 2,634 2,611 2,622 12,800
2025/12/24 2,630 2,657 2,621 2,631 21,200
2025/12/23 2,652 2,665 2,636 2,646 20,300
2025/12/22 2,652 2,673 2,629 2,673 20,900
2025/12/19 2,639 2,657 2,629 2,644 34,700
2025/12/18 2,633 2,643 2,617 2,636 29,600
2025/12/17 2,624 2,642 2,616 2,618 19,800
2025/12/16 2,606 2,651 2,600 2,631 30,200
2025/12/15 2,630 2,639 2,611 2,630 15,600
2025/12/12 2,629 2,649 2,610 2,635 23,500
2025/12/11 2,607 2,634 2,600 2,614 34,200
2025/12/10 2,649 2,670 2,623 2,625 17,700
2025/12/09 2,619 2,679 2,604 2,647 22,600
2025/12/08 2,611 2,634 2,599 2,619 25,500
2025/12/05 2,589 2,622 2,589 2,605 23,300
2025/12/04 2,581 2,639 2,581 2,627 29,100
2025/12/03 2,588 2,628 2,583 2,594 30,900
2025/12/02 2,585 2,629 2,562 2,594 29,200
2025/12/01 2,616 2,639 2,583 2,592 15,700
2025/11/28 2,570 2,635 2,570 2,603 52,300
2025/11/27 2,609 2,617 2,560 2,593 30,800
2025/11/26 2,599 2,635 2,579 2,621 22,200
2025/11/25 2,620 2,646 2,570 2,612 36,200
2025/11/21 2,547 2,685 2,547 2,617 60,200
2025/11/20 2,500 2,666 2,500 2,597 84,300
2025/11/19 2,503 2,544 2,442 2,496 94,600
2025/11/18 2,368 2,562 2,355 2,524 211,200
2025/11/17 2,085 2,395 2,056 2,395 278,000
2025/11/14 1,992 1,999 1,972 1,995 21,100
2025/11/13 2,022 2,022 1,992 1,992 10,300
2025/11/12 1,991 2,020 1,988 2,012 9,900
2025/11/11 1,971 2,009 1,944 1,999 25,100
2025/11/10 1,997 1,999 1,970 1,971 14,400
2025/11/07 1,989 2,005 1,981 1,981 18,300
2025/11/06 1,978 2,002 1,956 1,990 17,000
2025/11/05 1,945 1,993 1,937 1,977 30,500
2025/11/04 1,926 1,959 1,920 1,932 16,600
2025/10/31 1,905 1,928 1,898 1,926 18,800
2025/10/30 1,886 1,931 1,886 1,905 18,800
2025/10/29 1,926 1,926 1,884 1,884 26,300
2025/10/28 1,938 1,948 1,908 1,912 20,600
2025/10/27 1,940 1,961 1,935 1,956 19,900
2025/10/24 1,940 1,940 1,914 1,915 8,900
2025/10/23 1,933 1,963 1,921 1,923 17,900
2025/10/22 1,886 1,965 1,886 1,965 22,700
2025/10/21 1,921 1,921 1,882 1,884 24,600
2025/10/20 1,868 1,920 1,868 1,902 16,900
2025/10/17 1,890 1,896 1,858 1,859 14,100
2025/10/16 1,894 1,912 1,894 1,900 16,500
2025/10/15 1,904 1,912 1,894 1,894 9,600
2025/10/14 1,920 1,921 1,868 1,884 19,100
2025/10/10 1,964 1,966 1,940 1,942 28,300
2025/10/09 1,971 1,985 1,965 1,983 15,400
2025/10/08 1,983 2,004 1,975 1,976 9,000
2025/10/07 2,009 2,011 1,980 1,998 15,800
2025/10/06 1,957 2,010 1,957 2,007 16,900
2025/10/03 1,937 1,955 1,924 1,939 18,400
2025/10/02 1,951 1,971 1,917 1,925 22,900
2025/10/01 1,997 1,997 1,936 1,957 26,700
2025/09/30 2,037 2,037 1,994 1,997 12,100
2025/09/29 2,058 2,058 2,010 2,019 17,500
2025/09/26 2,071 2,100 2,071 2,100 12,000
2025/09/25 2,081 2,089 2,071 2,089 7,500
2025/09/24 2,114 2,114 2,080 2,089 11,800
2025/09/22 2,089 2,105 2,085 2,102 16,800
2025/09/19 2,107 2,108 2,074 2,083 15,500
2025/09/18 2,078 2,098 2,068 2,092 8,200
2025/09/17 2,089 2,104 2,052 2,085 18,000
2025/09/16 2,087 2,107 2,087 2,093 7,000
2025/09/12 2,109 2,115 2,095 2,095 16,000
2025/09/11 2,116 2,117 2,090 2,098 9,000
2025/09/10 2,093 2,111 2,093 2,103 8,700
2025/09/09 2,090 2,109 2,068 2,103 17,100
2025/09/08 2,075 2,096 2,057 2,086 15,600
2025/09/05 2,065 2,066 2,038 2,055 21,500
2025/09/04 2,091 2,095 2,063 2,065 16,000
2025/09/03 2,115 2,120 2,091 2,101 20,100
2025/09/02 2,117 2,120 2,113 2,115 7,100
2025/09/01 2,126 2,153 2,113 2,116 14,000
2025/08/29 2,142 2,150 2,122 2,126 17,700
2025/08/28 2,141 2,151 2,123 2,142 13,800
2025/08/27 2,145 2,190 2,140 2,149 25,800
2025/08/26 2,156 2,176 2,145 2,145 15,000
2025/08/25 2,194 2,198 2,174 2,179 15,400
2025/08/22 2,161 2,203 2,150 2,194 34,400
2025/08/21 2,187 2,187 2,161 2,161 12,700
2025/08/20 2,165 2,184 2,136 2,178 23,100
2025/08/19 2,181 2,203 2,164 2,175 26,400
2025/08/18 2,200 2,204 2,151 2,176 26,600
2025/08/15 2,145 2,235 2,094 2,191 100,700
2025/08/14 2,262 2,282 2,240 2,242 66,300
2025/08/13 2,242 2,258 2,226 2,258 21,400
2025/08/12 2,223 2,250 2,213 2,241 24,400
2025/08/08 2,214 2,230 2,201 2,224 27,700
2025/08/07 2,187 2,216 2,184 2,211 26,400
2025/08/06 2,172 2,197 2,163 2,170 18,000
2025/08/05 2,152 2,169 2,145 2,152 13,300
2025/08/04 2,146 2,176 2,146 2,156 11,900
2025/08/01 2,161 2,195 2,152 2,177 19,700
2025/07/31 2,130 2,186 2,130 2,185 59,900
2025/07/30 2,102 2,138 2,102 2,122 21,200
2025/07/29 2,108 2,137 2,105 2,119 15,400
2025/07/28 2,115 2,137 2,106 2,123 16,600
2025/07/25 2,137 2,149 2,120 2,130 19,900
2025/07/24 2,133 2,165 2,118 2,133 27,700
2025/07/23 2,083 2,108 2,061 2,108 49,800
2025/07/22 2,060 2,090 2,060 2,083 21,900
2025/07/18 2,130 2,130 2,060 2,061 26,800
2025/07/17 2,110 2,138 2,110 2,125 14,200
2025/07/16 2,126 2,138 2,107 2,122 21,900
2025/07/15 2,132 2,169 2,116 2,145 35,300
2025/07/14 2,156 2,177 2,134 2,134 65,300
2025/07/11 2,118 2,143 2,111 2,126 41,700
2025/07/10 2,127 2,127 2,082 2,100 62,300
2025/07/09 2,097 2,161 2,085 2,127 61,300
2025/07/08 2,033 2,115 2,012 2,097 85,400
2025/07/07 2,020 2,083 2,017 2,033 56,200
2025/07/04 2,011 2,035 2,000 2,017 35,800
2025/07/03 2,101 2,110 2,020 2,021 32,800
2025/07/02 2,105 2,123 2,091 2,101 28,000
2025/07/01 2,115 2,168 2,112 2,125 23,700
2025/06/30 2,170 2,193 2,120 2,120 25,400
2025/06/27 2,143 2,189 2,143 2,162 43,100
2025/06/26 2,120 2,175 2,118 2,143 38,500
2025/06/25 2,102 2,120 2,086 2,120 36,000
2025/06/24 2,151 2,162 2,089 2,102 38,000
2025/06/23 2,122 2,190 2,110 2,144 94,200
2025/06/20 2,187 2,190 2,110 2,111 109,000
2025/06/19 2,017 2,235 2,017 2,233 316,700
2025/06/18 2,011 2,020 1,980 1,996 22,800
2025/06/17 2,041 2,041 1,995 1,998 12,700
2025/06/16 2,049 2,049 2,005 2,026 14,700
2025/06/13 2,081 2,087 2,023 2,032 38,300
2025/06/12 2,090 2,121 2,081 2,081 33,400
2025/06/11 2,032 2,108 2,027 2,102 27,300
2025/06/10 2,024 2,060 2,014 2,038 21,400
2025/06/09 2,023 2,068 2,009 2,024 21,200
2025/06/06 2,017 2,037 2,011 2,022 9,000
2025/06/05 1,987 2,050 1,987 2,037 37,100
2025/06/04 1,946 2,014 1,942 1,999 44,000
2025/06/03 1,881 1,965 1,877 1,946 28,500
2025/06/02 1,882 1,911 1,877 1,881 15,800
2025/05/30 1,910 1,934 1,885 1,894 12,300
2025/05/29 1,890 1,910 1,880 1,910 13,500
2025/05/28 1,870 1,893 1,870 1,885 11,000
2025/05/27 1,874 1,886 1,842 1,870 11,200
2025/05/26 1,872 1,875 1,827 1,860 20,500
2025/05/23 1,878 1,896 1,856 1,862 17,100
2025/05/22 1,841 1,899 1,841 1,876 22,100
2025/05/21 1,851 1,868 1,839 1,856 17,400
2025/05/20 1,848 1,886 1,835 1,835 22,400
2025/05/19 1,811 1,853 1,811 1,848 32,800
2025/05/16 1,882 1,900 1,764 1,811 132,900
2025/05/15 1,879 1,900 1,859 1,868 21,300
2025/05/14 1,847 1,883 1,837 1,880 29,700
2025/05/13 1,854 1,862 1,823 1,846 27,600
2025/05/12 1,864 1,871 1,816 1,833 25,600
2025/05/09 1,881 1,895 1,860 1,860 13,300
2025/05/08 1,898 1,899 1,872 1,881 12,700
2025/05/07 1,912 1,921 1,876 1,890 23,300
2025/05/02 1,909 1,931 1,880 1,931 21,100
2025/05/01 1,877 1,949 1,850 1,909 64,200
2025/04/30 1,861 1,902 1,861 1,892 16,200
2025/04/28 1,937 1,937 1,870 1,870 23,900
2025/04/25 1,877 1,929 1,850 1,922 47,600
2025/04/24 1,950 1,950 1,874 1,874 19,600
2025/04/23 1,960 1,967 1,911 1,928 19,000
2025/04/22 1,882 1,935 1,882 1,923 22,700
2025/04/21 1,901 1,910 1,881 1,881 15,300
2025/04/18 1,835 1,900 1,830 1,900 19,900
2025/04/17 1,801 1,837 1,795 1,828 11,500

このページの先頭へ