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
1984/12/28 772 773 770 770 18,000
1984/12/27 776 776 771 775 12,000
1984/12/26 771 783 771 780 22,000
1984/12/25 780 780 771 771 22,000
1984/12/24 788 788 781 781 12,000
1984/12/22 801 805 780 781 28,000
1984/12/21 779 805 779 800 49,000
1984/12/20 796 800 780 780 20,000
1984/12/19 781 786 781 786 14,000
1984/12/18 768 776 768 773 10,000
1984/12/17 762 767 762 767 7,000
1984/12/15 760 761 760 761 19,000
1984/12/14 766 770 761 761 30,000
1984/12/13 770 770 760 761 10,000
1984/12/12 776 781 760 760 19,000
1984/12/11 780 780 772 772 7,000
1984/12/10 770 770 768 768 6,000
1984/12/07 795 805 789 789 22,000
1984/12/06 770 794 770 794 17,000
1984/12/05 751 752 746 747 50,000
1984/12/04 755 760 751 751 70,000
1984/12/03 787 788 758 760 155,000
1984/12/01 790 790 782 785 13,000
1984/11/30 800 800 790 791 38,000
1984/11/29 801 820 801 807 21,000
1984/11/28 817 817 810 810 14,000
1984/11/27 785 803 785 790 27,000
1984/11/26 776 809 776 800 9,000
1984/11/24 776 790 775 776 10,000
1984/11/22 780 781 772 772 83,000
1984/11/21 782 790 782 785 9,000
1984/11/20 790 790 781 790 17,000
1984/11/19 781 790 781 781 17,000
1984/11/17 781 790 781 782 8,000
1984/11/16 782 790 780 780 29,000
1984/11/15 790 790 790 790 19,000
1984/11/14 783 790 783 790 19,000
1984/11/13 800 810 782 782 37,000
1984/11/12 801 810 800 800 22,000
1984/11/09 801 810 801 802 34,000
1984/11/08 801 802 800 801 20,000
1984/11/07 800 820 800 800 62,000
1984/11/06 812 815 800 800 93,000
1984/11/05 820 830 815 830 17,000
1984/11/02 823 826 817 819 29,000
1984/11/01 835 835 823 825 19,000
1984/10/31 830 833 823 830 35,000
1984/10/30 840 840 830 830 41,000
1984/10/29 837 855 835 850 20,000
1984/10/27 832 836 832 836 8,000
1984/10/26 850 851 840 840 26,000
1984/10/25 861 861 850 855 48,000
1984/10/24 865 869 859 860 49,000
1984/10/23 846 846 845 845 25,000
1984/10/22 845 850 845 846 26,000
1984/10/20 840 846 840 845 18,000
1984/10/19 850 860 840 840 51,000
1984/10/18 860 864 850 857 29,000
1984/10/17 826 850 820 850 45,000
1984/10/16 830 835 828 828 31,000
1984/10/15 825 831 823 830 27,000
1984/10/12 834 850 831 831 20,000
1984/10/11 836 850 831 831 24,000
1984/10/09 842 850 834 835 29,000
1984/10/08 841 860 841 845 12,000
1984/10/06 850 851 846 850 11,000
1984/10/05 870 870 850 850 39,000
1984/10/04 895 897 870 870 50,000
1984/10/03 880 901 879 895 267,000
1984/10/02 849 885 849 875 88,000
1984/10/01 826 850 825 850 26,000
1984/09/29 820 825 818 825 26,000
1984/09/28 816 831 815 825 38,000
1984/09/27 821 830 820 820 23,000
1984/09/26 821 825 810 820 46,000
1984/09/25 818 819 816 816 47,000
1984/09/22 826 830 825 825 4,000
1984/09/21 830 831 825 825 19,000
1984/09/20 831 831 830 831 16,000
1984/09/19 838 839 835 837 25,000
1984/09/18 849 850 838 838 20,000
1984/09/17 838 850 838 850 15,000
1984/09/14 879 879 850 850 22,000
1984/09/13 860 870 860 861 59,000
1984/09/12 869 869 845 845 36,000
1984/09/11 845 870 845 870 63,000
1984/09/10 861 870 855 855 31,000
1984/09/07 861 861 860 861 21,000
1984/09/06 870 870 841 842 37,000
1984/09/05 862 862 862 862 20,000
1984/09/04 850 851 842 842 29,000
1984/09/03 851 851 843 843 20,000
1984/09/01 863 875 850 850 19,000
1984/08/31 870 870 860 860 18,000
1984/08/30 875 880 850 850 32,000
1984/08/29 872 885 855 885 102,000
1984/08/28 869 870 855 870 22,000
1984/08/27 856 870 850 870 108,000
1984/08/25 836 836 835 835 13,000
1984/08/24 835 836 830 831 32,000
1984/08/23 869 870 834 834 41,000
1984/08/22 876 880 869 870 38,000
1984/08/21 880 880 871 875 35,000
1984/08/20 880 885 871 872 27,000
1984/08/18 880 885 880 880 38,000
1984/08/17 850 855 830 855 32,000
1984/08/16 878 878 842 842 36,000
1984/08/15 840 880 840 880 45,000
1984/08/14 838 840 838 840 35,000
1984/08/13 829 829 806 806 20,000
1984/08/10 820 820 805 805 16,000
1984/08/09 796 805 787 805 16,000
1984/08/08 820 820 796 796 26,000
1984/08/07 830 830 805 805 26,000
1984/08/06 819 819 819 819 24,000
1984/08/04 790 800 790 791 28,000
1984/08/03 790 790 785 787 37,000
1984/08/02 789 789 768 768 30,000
1984/08/01 781 781 762 762 37,000
1984/07/31 790 790 761 761 47,000
1984/07/30 774 774 773 773 21,000
1984/07/28 770 770 750 752 20,000
1984/07/27 770 770 770 770 41,000
1984/07/26 735 740 710 710 39,000
1984/07/25 740 740 735 735 31,000
1984/07/24 744 744 730 730 10,000
1984/07/23 755 755 745 745 12,000
1984/07/21 760 760 745 760 16,000
1984/07/20 750 760 750 760 40,000
1984/07/19 760 760 750 750 18,000
1984/07/18 760 770 750 762 17,000
1984/07/17 751 770 751 770 24,000
1984/07/16 770 780 768 768 21,000
1984/07/13 780 780 780 780 6,000
1984/07/12 791 791 780 780 15,000
1984/07/11 782 782 781 781 14,000
1984/07/10 782 785 781 781 11,000
1984/07/09 800 800 785 785 7,000
1984/07/07 781 781 780 780 5,000
1984/07/06 780 780 766 780 41,000
1984/07/05 793 795 770 770 48,000
1984/07/04 775 775 771 773 18,000
1984/07/03 777 780 776 777 23,000
1984/07/02 785 789 776 776 26,000
1984/06/30 780 782 780 782 11,000
1984/06/29 781 783 780 780 25,000
1984/06/28 782 782 780 782 16,000
1984/06/27 790 790 780 780 19,000
1984/06/26 799 800 784 784 21,000
1984/06/25 805 805 800 800 11,000
1984/06/23 805 805 800 801 8,000
1984/06/22 807 810 803 808 20,000
1984/06/21 796 800 795 800 17,000
1984/06/20 790 791 790 791 7,000
1984/06/19 791 800 786 800 32,000
1984/06/18 791 800 791 791 5,000
1984/06/16 800 800 790 790 8,000
1984/06/15 790 790 790 790 9,000
1984/06/14 835 840 820 820 18,000
1984/06/13 846 846 835 840 14,000
1984/06/12 854 870 840 840 19,000
1984/06/11 860 860 851 853 10,000
1984/06/08 843 851 843 851 10,000
1984/06/07 850 860 840 840 24,000
1984/06/06 866 870 860 860 44,000
1984/06/05 870 870 860 870 197,000
1984/06/04 889 889 880 880 10,000
1984/06/02 881 890 881 890 10,000
1984/06/01 889 890 870 870 27,000
1984/05/31 914 915 890 890 35,000
1984/05/30 875 925 875 925 60,000
1984/05/29 845 865 845 865 34,000
1984/05/28 850 850 840 840 12,000
1984/05/28 1 -> 1.20 分割
1984/05/26 995 1,060 990 1,060 92,000
1984/05/25 1,030 1,030 994 994 71,000
1984/05/24 1,050 1,050 1,010 1,030 89,000
1984/05/23 1,060 1,070 1,030 1,050 55,000
1984/05/22 1,070 1,080 1,070 1,070 51,000
1984/05/21 1,060 1,090 1,060 1,080 54,000
1984/05/19 1,060 1,090 1,060 1,060 20,000
1984/05/18 1,080 1,090 1,050 1,050 44,000
1984/05/17 1,100 1,130 1,090 1,090 48,000
1984/05/16 1,120 1,130 1,090 1,100 27,000
1984/05/15 1,080 1,130 1,070 1,130 30,000
1984/05/14 1,110 1,110 1,080 1,080 75,000
1984/05/11 1,110 1,120 1,100 1,100 34,000
1984/05/10 1,120 1,130 1,100 1,120 72,000
1984/05/09 1,140 1,150 1,120 1,130 95,000
1984/05/07 1,140 1,160 1,140 1,160 40,000
1984/05/04 1,130 1,160 1,130 1,140 32,000
1984/05/02 1,160 1,160 1,140 1,140 63,000
1984/05/01 1,130 1,160 1,130 1,150 37,000
1984/04/28 1,140 1,140 1,110 1,130 43,000
1984/04/27 1,130 1,140 1,130 1,140 31,000
1984/04/26 1,160 1,160 1,110 1,120 86,000
1984/04/25 1,150 1,170 1,100 1,100 77,000
1984/04/24 1,160 1,170 1,150 1,170 98,000
1984/04/23 1,170 1,180 1,160 1,160 85,000
1984/04/21 1,180 1,180 1,160 1,180 147,000
1984/04/20 1,180 1,190 1,160 1,160 369,000
1984/04/19 1,090 1,100 1,080 1,100 63,000
1984/04/18 1,090 1,100 1,080 1,090 42,000
1984/04/17 1,090 1,100 1,080 1,080 82,000
1984/04/16 1,100 1,120 1,080 1,090 36,000
1984/04/13 1,080 1,090 1,070 1,070 101,000
1984/04/12 1,090 1,100 1,080 1,090 38,000
1984/04/11 1,090 1,090 1,080 1,090 38,000
1984/04/10 1,100 1,120 1,090 1,090 30,000
1984/04/09 1,100 1,120 1,100 1,100 19,000
1984/04/07 1,090 1,100 1,090 1,090 19,000
1984/04/06 1,080 1,090 1,080 1,090 32,000
1984/04/05 1,110 1,120 1,100 1,100 54,000
1984/04/04 1,100 1,130 1,100 1,120 97,000
1984/04/03 1,070 1,100 1,070 1,080 110,000
1984/04/02 1,100 1,120 1,080 1,100 88,000
1984/03/31 1,110 1,120 1,080 1,080 45,000
1984/03/30 1,110 1,120 1,070 1,070 146,000
1984/03/29 1,140 1,150 1,100 1,120 45,000
1984/03/28 1,150 1,150 1,130 1,140 51,000
1984/03/27 1,110 1,130 1,050 1,050 155,000
1984/03/26 1,140 1,160 1,120 1,130 111,000
1984/03/24 1,130 1,160 1,130 1,160 45,000
1984/03/23 1,150 1,170 1,150 1,170 73,000
1984/03/22 1,170 1,170 1,150 1,150 70,000
1984/03/21 1,170 1,180 1,150 1,170 95,000
1984/03/19 1,180 1,180 1,150 1,170 97,000
1984/03/17 1,160 1,180 1,160 1,170 78,000
1984/03/16 1,170 1,180 1,130 1,160 135,000
1984/03/15 1,190 1,190 1,130 1,140 162,000
1984/03/14 1,180 1,190 1,170 1,180 330,000
1984/03/13 1,150 1,160 1,140 1,150 136,000
1984/03/12 1,120 1,120 1,110 1,120 54,000
1984/03/09 1,120 1,130 1,100 1,100 90,000
1984/03/08 1,150 1,180 1,120 1,120 88,000
1984/03/07 1,170 1,180 1,170 1,170 83,000
1984/03/06 1,170 1,180 1,170 1,170 114,000
1984/03/05 1,180 1,190 1,170 1,180 119,000
1984/03/03 1,170 1,190 1,170 1,190 103,000
1984/03/02 1,150 1,170 1,150 1,150 72,000
1984/03/01 1,130 1,150 1,110 1,110 96,000
1984/02/29 1,170 1,170 1,130 1,130 50,000
1984/02/28 1,200 1,210 1,150 1,150 267,000
1984/02/27 1,140 1,200 1,140 1,200 127,000
1984/02/25 1,150 1,150 1,130 1,150 60,000
1984/02/24 1,130 1,150 1,120 1,150 38,000
1984/02/23 1,120 1,130 1,110 1,120 48,000
1984/02/22 1,130 1,150 1,100 1,140 79,000
1984/02/21 1,150 1,150 1,130 1,130 41,000
1984/02/20 1,120 1,150 1,110 1,140 72,000
1984/02/18 1,150 1,160 1,120 1,130 44,000
1984/02/17 1,150 1,150 1,120 1,130 62,000
1984/02/16 1,170 1,170 1,130 1,150 36,000
1984/02/15 1,130 1,170 1,120 1,150 50,000
1984/02/14 1,140 1,150 1,130 1,130 50,000
1984/02/13 1,150 1,170 1,140 1,150 24,000
1984/02/10 1,160 1,200 1,140 1,160 70,000
1984/02/09 1,190 1,200 1,140 1,140 158,000
1984/02/08 1,220 1,220 1,200 1,200 589,000
1984/02/07 1,160 1,210 1,140 1,210 189,000
1984/02/06 1,170 1,190 1,170 1,170 57,000
1984/02/04 1,180 1,180 1,170 1,170 71,000
1984/02/03 1,200 1,210 1,160 1,200 197,000
1984/02/02 1,200 1,200 1,190 1,200 172,000
1984/02/01 1,200 1,200 1,180 1,190 288,000
1984/01/31 1,160 1,200 1,160 1,190 149,000
1984/01/30 1,220 1,230 1,180 1,180 186,000
1984/01/28 1,220 1,230 1,200 1,220 606,000
1984/01/27 1,200 1,210 1,180 1,210 352,000
1984/01/26 1,190 1,200 1,160 1,160 175,000
1984/01/25 1,170 1,190 1,150 1,160 191,000
1984/01/24 1,190 1,190 1,120 1,120 194,000
1984/01/23 1,190 1,200 1,170 1,190 80,000
1984/01/21 1,190 1,200 1,180 1,190 166,000
1984/01/20 1,200 1,210 1,150 1,170 200,000
1984/01/19 1,230 1,230 1,190 1,190 400,000
1984/01/18 1,200 1,250 1,190 1,220 1,343,001
1984/01/17 1,180 1,190 1,150 1,180 336,000
1984/01/13 1,160 1,160 1,130 1,160 302,000
1984/01/12 1,150 1,150 1,090 1,130 286,000
1984/01/11 1,160 1,160 1,120 1,160 458,000
1984/01/10 1,090 1,120 1,060 1,120 228,000
1984/01/09 1,100 1,100 1,060 1,090 80,000
1984/01/07 1,070 1,100 1,060 1,100 126,000
1984/01/06 1,060 1,090 1,060 1,080 80,000
1984/01/05 1,070 1,100 1,060 1,060 92,000
1984/01/04 1,100 1,100 1,060 1,090 73,000

このページの先頭へ