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
1987/12/28 919 919 890 906 99,000
1987/12/26 949 950 935 935 50,000
1987/12/25 961 970 935 959 116,000
1987/12/24 971 980 970 970 85,000
1987/12/23 1,000 1,000 966 970 85,000
1987/12/22 999 1,020 985 990 118,000
1987/12/21 970 985 965 969 144,000
1987/12/18 961 980 960 965 70,000
1987/12/17 967 980 961 961 108,000
1987/12/16 963 993 963 967 84,000
1987/12/15 998 1,000 960 962 135,000
1987/12/14 991 1,010 991 991 72,000
1987/12/11 999 1,020 990 1,000 156,000
1987/12/10 1,060 1,070 1,000 1,030 83,000
1987/12/09 1,070 1,100 1,030 1,080 171,000
1987/12/08 1,030 1,070 1,030 1,050 73,000
1987/12/07 1,050 1,080 1,050 1,050 63,000
1987/12/05 1,060 1,090 1,050 1,060 36,000
1987/12/04 1,040 1,100 1,040 1,060 81,000
1987/12/03 1,110 1,110 1,060 1,060 74,000
1987/12/02 1,150 1,180 1,100 1,100 73,000
1987/12/01 1,070 1,180 1,070 1,160 132,000
1987/11/30 1,130 1,130 1,100 1,120 73,000
1987/11/28 1,210 1,210 1,140 1,190 105,000
1987/11/27 1,270 1,290 1,190 1,190 589,000
1987/11/26 1,260 1,360 1,230 1,310 787,000
1987/11/25 1,200 1,280 1,180 1,280 742,000
1987/11/24 1,080 1,080 1,080 1,080 145,000
1987/11/20 976 980 965 980 34,000
1987/11/19 1,000 1,020 970 970 52,000
1987/11/18 1,000 1,010 996 1,000 81,000
1987/11/17 1,020 1,040 1,000 1,040 88,000
1987/11/16 1,020 1,020 1,000 1,000 105,000
1987/11/13 950 1,010 950 1,000 305,000
1987/11/12 910 960 898 960 133,000
1987/11/11 910 920 880 920 186,000
1987/11/10 925 930 915 930 137,000
1987/11/09 990 1,000 950 950 93,000
1987/11/07 991 999 985 991 60,000
1987/11/06 990 1,010 982 982 176,000
1987/11/05 1,050 1,060 980 1,000 89,000
1987/11/04 1,090 1,090 1,000 1,050 297,000
1987/11/02 1,050 1,050 1,050 1,050 86,000
1987/10/30 902 942 902 942 285,000
1987/10/29 911 925 891 892 141,000
1987/10/28 970 990 941 941 145,000
1987/10/27 909 970 909 970 187,000
1987/10/26 980 980 980 980 34,000
1987/10/24 980 1,000 980 990 120,000
1987/10/23 1,040 1,050 1,000 1,000 220,000
1987/10/22 1,150 1,150 1,100 1,100 156,000
1987/10/21 1,010 1,120 1,010 1,080 247,000
1987/10/19 1,170 1,200 1,130 1,130 166,000
1987/10/16 1,240 1,250 1,220 1,230 106,000
1987/10/15 1,250 1,290 1,240 1,260 95,000
1987/10/14 1,280 1,300 1,260 1,260 158,000
1987/10/13 1,290 1,300 1,260 1,260 105,000
1987/10/12 1,280 1,320 1,280 1,290 90,000
1987/10/09 1,300 1,320 1,280 1,280 116,000
1987/10/08 1,320 1,350 1,280 1,280 142,000
1987/10/07 1,300 1,330 1,280 1,290 186,000
1987/10/06 1,370 1,400 1,300 1,300 236,000
1987/10/05 1,350 1,400 1,350 1,350 329,000
1987/10/03 1,250 1,340 1,240 1,330 293,000
1987/10/02 1,240 1,250 1,210 1,240 149,000
1987/10/01 1,240 1,240 1,200 1,200 192,000
1987/09/30 1,230 1,240 1,200 1,200 112,000
1987/09/29 1,240 1,250 1,200 1,200 121,000
1987/09/28 1,250 1,270 1,230 1,250 87,000
1987/09/26 1,210 1,260 1,200 1,200 144,000
1987/09/25 1,280 1,310 1,200 1,200 245,000
1987/09/24 1,180 1,260 1,180 1,260 179,000
1987/09/22 1,200 1,220 1,160 1,160 240,000
1987/09/21 1,220 1,290 1,220 1,220 144,000
1987/09/18 1,270 1,300 1,250 1,250 217,000
1987/09/17 1,330 1,330 1,280 1,280 195,000
1987/09/16 1,330 1,380 1,330 1,330 181,000
1987/09/14 1,350 1,400 1,350 1,360 192,000
1987/09/11 1,380 1,400 1,320 1,330 264,000
1987/09/10 1,430 1,470 1,380 1,400 413,000
1987/09/09 1,480 1,520 1,440 1,500 1,257,000
1987/09/08 1,320 1,460 1,320 1,460 983,000
1987/09/07 1,360 1,400 1,350 1,360 500,000
1987/09/05 1,270 1,390 1,270 1,300 490,000
1987/09/04 1,280 1,300 1,250 1,290 514,000
1987/09/03 1,370 1,380 1,320 1,320 599,000
1987/09/02 1,360 1,480 1,280 1,410 1,562,000
1987/09/01 1,470 1,470 1,350 1,370 1,768,000
1987/08/31 1,630 1,640 1,420 1,500 2,478,000
1987/08/29 1,430 1,570 1,400 1,570 4,184,000
1987/08/28 1,470 1,470 1,470 1,470 3,976,000
1987/08/27 1,270 1,270 1,270 1,270 1,943,000
1987/08/26 1,070 1,070 1,070 1,070 2,056,000
1987/08/25 880 980 879 970 2,109,000
1987/08/24 850 880 837 880 362,000
1987/08/22 825 840 820 840 105,000
1987/08/21 810 835 810 835 153,000
1987/08/20 790 819 790 810 92,000
1987/08/19 798 810 795 795 100,000
1987/08/18 815 820 810 820 60,000
1987/08/17 825 825 810 815 48,000
1987/08/14 820 840 805 805 77,000
1987/08/13 845 845 800 810 129,000
1987/08/12 820 850 820 845 138,000
1987/08/11 825 830 820 825 95,000
1987/08/10 791 825 791 820 54,000
1987/08/07 800 820 790 820 75,000
1987/08/06 820 820 800 810 79,000
1987/08/05 800 820 795 820 74,000
1987/08/04 830 830 770 820 301,000
1987/08/03 829 860 829 845 278,000
1987/08/01 855 860 819 820 116,000
1987/07/31 894 900 860 880 820,000
1987/07/30 880 895 870 894 936,000
1987/07/29 820 855 815 850 819,000
1987/07/28 740 800 740 800 114,000
1987/07/27 750 750 721 726 53,000
1987/07/25 775 779 764 764 21,000
1987/07/24 774 779 765 775 71,000
1987/07/23 735 735 715 735 73,000
1987/07/22 742 752 705 705 140,000
1987/07/21 756 770 756 762 87,000
1987/07/20 790 801 770 785 128,000
1987/07/17 805 824 800 800 109,000
1987/07/16 810 835 800 805 150,000
1987/07/15 838 844 820 820 420,000
1987/07/14 821 825 800 801 306,000
1987/07/13 800 840 770 809 252,000
1987/07/10 800 810 780 791 226,000
1987/07/09 763 800 760 797 385,000
1987/07/08 763 763 763 763 380,000
1987/07/07 916 950 864 874 2,350,000
1987/07/06 896 896 896 896 928,000
1987/07/04 700 796 696 796 580,000
1987/07/03 690 696 685 696 131,000
1987/07/02 690 694 666 666 66,000
1987/07/01 691 695 675 690 47,000
1987/06/30 662 690 662 690 38,000
1987/06/29 694 700 662 662 136,000
1987/06/26 680 680 660 660 58,000
1987/06/25 665 680 660 680 36,000
1987/06/24 681 695 680 680 78,000
1987/06/23 680 680 670 680 41,000
1987/06/22 680 693 670 680 40,000
1987/06/19 651 670 650 670 34,000
1987/06/18 670 675 650 650 30,000
1987/06/17 684 690 670 670 49,000
1987/06/16 691 694 685 685 80,000
1987/06/15 695 700 680 681 69,000
1987/06/12 652 700 651 695 69,000
1987/06/11 650 660 645 646 59,000
1987/06/10 670 672 660 660 87,000
1987/06/09 675 680 672 672 50,000
1987/06/08 681 682 675 675 28,000
1987/06/06 681 690 680 681 31,000
1987/06/05 699 699 675 685 68,000
1987/06/04 693 700 682 700 38,000
1987/06/03 670 690 665 682 78,000
1987/06/02 700 710 682 690 75,000
1987/06/01 671 705 671 700 80,000
1987/05/30 676 676 666 666 51,000
1987/05/29 696 713 685 697 109,000
1987/05/28 728 730 696 696 293,000
1987/05/27 696 738 685 708 550,000
1987/05/26 615 660 610 659 283,000
1987/05/25 616 616 590 600 98,000
1987/05/23 605 620 586 586 89,000
1987/05/22 606 629 595 600 298,000
1987/05/21 615 620 603 606 218,000
1987/05/20 613 615 603 615 214,000
1987/05/19 575 608 575 603 261,000
1987/05/18 560 572 551 565 178,000
1987/05/15 550 559 535 550 78,000
1987/05/14 520 543 519 543 58,000
1987/05/13 496 510 495 509 37,000
1987/05/12 504 510 490 496 17,000
1987/05/11 486 510 482 510 83,000
1987/05/08 485 490 484 485 88,000
1987/05/07 490 490 486 490 47,000
1987/05/06 485 500 485 492 45,000
1987/05/02 499 500 480 480 41,000
1987/05/01 491 500 490 500 95,000
1987/04/30 506 506 491 491 27,000
1987/04/28 490 500 490 498 43,000
1987/04/27 505 519 490 505 38,000
1987/04/25 490 505 490 505 42,000
1987/04/24 500 505 500 501 13,000
1987/04/23 500 510 495 495 53,000
1987/04/22 501 501 500 500 43,000
1987/04/21 506 517 506 506 25,000
1987/04/20 500 510 495 505 58,000
1987/04/17 488 500 483 495 75,000
1987/04/16 475 483 475 483 71,000
1987/04/15 490 490 478 478 69,000
1987/04/14 516 520 503 503 22,000
1987/04/13 495 500 495 500 57,000
1987/04/10 510 510 503 510 61,000
1987/04/09 510 514 509 510 75,000
1987/04/08 508 511 508 510 54,000
1987/04/07 506 510 506 506 36,000
1987/04/06 502 510 501 502 73,000
1987/04/04 510 515 500 500 96,000
1987/04/03 510 512 507 510 65,000
1987/04/02 525 525 505 510 115,000
1987/04/01 515 530 515 525 110,000
1987/03/31 530 530 510 510 47,000
1987/03/30 550 550 540 540 39,000
1987/03/28 540 543 540 540 31,000
1987/03/27 540 550 540 540 33,000
1987/03/26 555 559 545 548 39,000
1987/03/25 560 572 560 560 63,000
1987/03/24 585 585 570 570 144,000
1987/03/23 582 600 582 585 9,000
1987/03/20 575 589 575 580 75,000
1987/03/19 592 592 580 592 94,000
1987/03/18 593 610 592 592 19,000
1987/03/17 592 600 592 593 16,000
1987/03/16 590 596 590 591 21,000
1987/03/13 592 605 581 600 42,000
1987/03/12 590 590 580 590 92,000
1987/03/11 590 592 590 590 28,000
1987/03/10 595 600 590 591 14,000
1987/03/09 591 601 591 595 12,000
1987/03/07 600 600 580 580 22,000
1987/03/06 600 604 600 601 32,000
1987/03/05 603 604 600 600 26,000
1987/03/04 600 615 600 601 66,000
1987/03/03 610 610 600 600 33,000
1987/03/02 601 625 601 620 25,000
1987/02/28 605 606 605 605 20,000
1987/02/27 603 610 603 605 22,000
1987/02/26 610 611 601 603 30,000
1987/02/25 620 625 617 620 43,000
1987/02/24 625 630 625 626 19,000
1987/02/23 628 631 625 630 27,000
1987/02/20 630 630 620 625 98,000
1987/02/19 623 640 623 630 12,000
1987/02/18 630 630 617 620 92,000
1987/02/17 631 635 630 631 20,000
1987/02/16 630 630 625 630 13,000
1987/02/13 640 641 631 640 20,000
1987/02/12 655 665 650 650 32,000
1987/02/10 655 661 655 656 20,000
1987/02/09 646 670 646 650 5,000
1987/02/07 651 653 645 645 26,000
1987/02/06 631 650 631 650 12,000
1987/02/05 630 631 630 630 20,000
1987/02/04 670 670 650 660 52,000
1987/02/03 660 680 660 680 53,000
1987/02/02 621 670 621 660 48,000
1987/01/31 620 629 620 622 20,000
1987/01/30 610 630 610 630 29,000
1987/01/29 620 630 620 620 29,000
1987/01/28 605 630 600 620 66,000
1987/01/27 624 624 610 616 40,000
1987/01/26 626 635 622 625 44,000
1987/01/24 622 630 622 630 12,000
1987/01/23 635 635 620 620 44,000
1987/01/22 630 630 626 630 69,000
1987/01/21 626 630 620 630 27,000
1987/01/20 640 640 621 621 95,000
1987/01/19 640 640 630 640 47,000
1987/01/16 639 645 635 640 39,000
1987/01/14 630 640 630 640 57,000
1987/01/13 640 640 630 630 91,000
1987/01/12 645 650 640 640 85,000
1987/01/09 693 693 685 685 13,000
1987/01/08 674 681 674 679 11,000
1987/01/07 670 674 670 674 19,000
1987/01/06 671 677 670 670 19,000

このページの先頭へ