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
1995/12/29 881 890 880 880 32,000
1995/12/28 888 890 877 877 84,000
1995/12/27 898 898 883 885 54,000
1995/12/26 880 895 870 895 55,000
1995/12/25 880 885 880 880 65,000
1995/12/22 879 879 862 870 59,000
1995/12/21 862 870 860 870 58,000
1995/12/20 875 880 860 870 66,000
1995/12/19 879 879 860 861 28,000
1995/12/18 881 886 880 880 50,000
1995/12/15 899 899 882 882 39,000
1995/12/14 891 898 881 890 62,000
1995/12/13 899 899 885 888 47,000
1995/12/12 895 909 895 899 59,000
1995/12/11 899 905 889 900 56,000
1995/12/08 900 910 896 896 94,000
1995/12/07 900 910 895 909 215,000
1995/12/06 875 890 870 890 82,000
1995/12/05 891 891 871 875 68,000
1995/12/04 892 905 891 891 196,000
1995/12/01 874 888 870 888 177,000
1995/11/30 864 875 860 875 207,000
1995/11/29 845 861 845 860 59,000
1995/11/28 849 850 839 839 41,000
1995/11/27 837 845 834 838 65,000
1995/11/24 840 840 825 837 75,000
1995/11/22 841 841 836 838 34,000
1995/11/21 845 845 838 841 53,000
1995/11/20 849 854 835 835 35,000
1995/11/17 833 854 830 854 63,000
1995/11/16 830 831 820 823 50,000
1995/11/15 840 840 821 830 50,000
1995/11/14 840 840 827 827 23,000
1995/11/13 830 831 826 827 45,000
1995/11/10 830 835 830 831 122,000
1995/11/09 846 846 840 843 66,000
1995/11/08 855 855 848 851 47,000
1995/11/07 845 852 842 842 47,000
1995/11/06 860 860 840 855 76,000
1995/11/02 859 870 840 850 370,000
1995/11/01 861 861 835 842 91,000
1995/10/31 850 851 831 851 59,000
1995/10/30 850 852 850 851 66,000
1995/10/27 873 873 850 850 158,000
1995/10/26 904 907 875 875 269,000
1995/10/25 914 915 905 907 110,000
1995/10/24 906 920 900 911 164,000
1995/10/23 871 905 871 905 96,000
1995/10/20 862 885 860 871 212,000
1995/10/19 860 869 850 863 145,000
1995/10/18 880 880 870 870 35,000
1995/10/17 876 886 870 879 126,000
1995/10/16 880 880 875 876 95,000
1995/10/13 899 899 881 887 93,000
1995/10/12 901 910 895 900 82,000
1995/10/11 921 931 900 900 43,000
1995/10/09 930 942 927 931 134,000
1995/10/06 890 925 890 920 286,000
1995/10/05 888 900 888 900 59,000
1995/10/04 890 899 888 888 85,000
1995/10/03 880 890 880 884 82,000
1995/10/02 887 890 880 880 42,000
1995/09/29 906 909 887 887 58,000
1995/09/28 905 920 900 900 89,000
1995/09/27 896 910 895 905 87,000
1995/09/26 895 915 885 891 47,000
1995/09/25 904 907 895 895 35,000
1995/09/22 880 900 880 895 94,000
1995/09/21 900 900 890 896 74,000
1995/09/20 920 925 901 906 94,000
1995/09/19 920 920 905 913 191,000
1995/09/18 946 955 930 930 143,000
1995/09/14 941 960 936 936 135,000
1995/09/13 953 960 939 940 207,000
1995/09/12 978 984 951 960 163,000
1995/09/11 970 987 970 970 306,000
1995/09/08 971 998 950 960 622,000
1995/09/07 989 989 965 980 229,000
1995/09/06 970 1,010 960 990 1,075,000
1995/09/05 960 965 925 965 320,000
1995/09/04 974 986 950 955 957,000
1995/09/01 950 988 945 978 1,650,000
1995/08/31 930 953 920 941 804,000
1995/08/30 969 969 926 926 938,000
1995/08/29 910 970 891 970 1,990,000
1995/08/28 875 905 870 900 207,000
1995/08/25 882 884 865 874 93,000
1995/08/24 870 880 860 880 173,000
1995/08/23 856 860 850 850 90,000
1995/08/22 863 870 860 868 94,000
1995/08/21 875 875 861 861 63,000
1995/08/18 864 870 860 865 43,000
1995/08/17 876 885 862 870 230,000
1995/08/16 905 909 882 885 843,000
1995/08/15 845 875 845 875 204,000
1995/08/14 875 875 845 845 69,000
1995/08/11 860 875 851 865 60,000
1995/08/10 850 850 842 845 109,000
1995/08/09 860 860 856 860 30,000
1995/08/08 869 869 854 859 33,000
1995/08/07 870 870 850 859 55,000
1995/08/04 872 881 859 859 83,000
1995/08/03 860 890 860 882 428,000
1995/08/02 810 856 810 850 134,000
1995/08/01 841 848 820 820 72,000
1995/07/31 841 850 831 840 84,000
1995/07/28 855 855 837 841 39,000
1995/07/27 837 851 830 850 200,000
1995/07/26 825 840 825 837 241,000
1995/07/25 865 878 835 835 104,000
1995/07/24 880 880 855 880 111,000
1995/07/21 875 885 855 865 121,000
1995/07/20 835 870 835 868 151,000
1995/07/19 860 861 840 851 212,000
1995/07/18 905 909 871 880 234,000
1995/07/17 910 915 895 895 316,000
1995/07/14 928 930 892 901 506,000
1995/07/13 874 932 870 929 1,446,000
1995/07/12 849 868 848 860 399,000
1995/07/11 817 839 801 838 91,000
1995/07/10 830 840 817 817 389,000
1995/07/07 786 806 780 800 610,000
1995/07/06 746 776 746 776 335,000
1995/07/05 721 743 721 742 112,000
1995/07/04 710 730 710 728 66,000
1995/07/03 720 720 710 710 35,000
1995/06/30 715 725 710 720 73,000
1995/06/29 722 729 710 710 170,000
1995/06/28 712 720 704 708 96,000
1995/06/27 739 740 720 722 279,000
1995/06/26 769 769 755 755 82,000
1995/06/23 759 765 750 750 80,000
1995/06/22 730 740 720 740 73,000
1995/06/21 714 740 714 740 60,000
1995/06/20 736 740 710 719 70,000
1995/06/19 725 735 721 735 44,000
1995/06/16 710 730 710 715 137,000
1995/06/15 700 702 671 690 140,000
1995/06/14 700 712 700 708 121,000
1995/06/13 739 740 700 708 146,000
1995/06/12 760 761 750 750 64,000
1995/06/09 797 807 790 790 84,000
1995/06/08 811 811 790 805 154,000
1995/06/07 830 830 810 810 39,000
1995/06/06 844 845 839 840 94,000
1995/06/05 835 844 835 844 53,000
1995/06/02 844 850 830 834 117,000
1995/06/01 806 830 805 830 133,000
1995/05/31 815 815 798 798 64,000
1995/05/30 813 839 813 815 50,000
1995/05/29 805 823 801 823 108,000
1995/05/26 811 830 811 825 134,000
1995/05/25 853 855 831 831 93,000
1995/05/24 850 870 850 870 94,000
1995/05/23 835 845 821 845 155,000
1995/05/22 850 850 827 835 119,000
1995/05/19 860 874 835 850 144,000
1995/05/18 906 915 858 869 515,000
1995/05/17 861 910 861 904 566,000
1995/05/16 850 886 850 881 193,000
1995/05/15 820 850 810 850 91,000
1995/05/12 840 850 830 830 108,000
1995/05/11 841 841 820 826 38,000
1995/05/10 862 863 851 851 68,000
1995/05/09 882 882 861 861 32,000
1995/05/08 892 894 882 882 51,000
1995/05/02 877 894 865 892 99,000
1995/05/01 866 878 860 877 67,000
1995/04/28 898 898 876 876 109,000
1995/04/27 903 903 896 897 230,000
1995/04/26 897 905 882 893 311,000
1995/04/25 892 898 886 898 392,000
1995/04/24 889 905 880 882 605,000
1995/04/21 850 880 850 879 361,000
1995/04/20 835 850 835 840 138,000
1995/04/19 820 840 820 830 41,000
1995/04/18 831 834 822 830 24,000
1995/04/17 831 838 830 838 18,000
1995/04/14 860 860 835 850 48,000
1995/04/13 841 860 841 855 42,000
1995/04/12 834 865 830 849 153,000
1995/04/11 843 843 830 835 38,000
1995/04/10 809 840 809 839 70,000
1995/04/07 820 835 818 830 40,000
1995/04/06 822 838 822 825 27,000
1995/04/05 824 842 823 842 77,000
1995/04/04 811 843 805 825 62,000
1995/04/03 830 830 810 821 65,000
1995/03/31 884 890 864 864 330,000
1995/03/30 845 860 837 858 98,000
1995/03/29 843 847 835 845 99,000
1995/03/28 795 835 795 833 310,000
1995/03/27 791 799 790 792 354,000
1995/03/24 805 810 791 801 89,000
1995/03/23 823 823 790 799 82,000
1995/03/22 843 843 831 831 94,000
1995/03/20 850 850 841 843 122,000
1995/03/17 871 875 855 855 103,000
1995/03/16 883 883 860 866 116,000
1995/03/15 870 885 865 880 71,000
1995/03/14 888 888 871 871 76,000
1995/03/13 905 905 890 890 61,000
1995/03/10 915 915 910 910 69,000
1995/03/09 920 928 915 916 41,000
1995/03/08 901 910 901 909 66,000
1995/03/07 924 924 910 910 58,000
1995/03/06 899 926 895 920 228,000
1995/03/03 879 900 879 898 190,000
1995/03/02 890 910 890 899 192,000
1995/03/01 880 880 870 880 75,000
1995/02/28 862 881 862 872 135,000
1995/02/27 874 875 855 855 130,000
1995/02/24 900 900 890 890 118,000
1995/02/23 900 905 890 900 78,000
1995/02/22 901 903 894 900 282,000
1995/02/21 908 911 900 902 89,000
1995/02/20 915 915 909 910 38,000
1995/02/17 881 925 875 920 159,000
1995/02/16 907 907 885 888 105,000
1995/02/15 911 911 906 906 47,000
1995/02/14 930 930 911 914 49,000
1995/02/13 936 940 935 935 40,000
1995/02/10 940 940 930 935 148,000
1995/02/09 962 962 930 930 73,000
1995/02/08 965 970 961 964 81,000
1995/02/07 983 985 965 965 115,000
1995/02/06 998 1,000 985 985 77,000
1995/02/03 979 1,000 979 994 149,000
1995/02/02 999 999 989 989 50,000
1995/02/01 996 1,000 995 995 95,000
1995/01/31 1,000 1,030 990 991 62,000
1995/01/30 990 1,040 990 1,000 92,000
1995/01/27 1,000 1,010 991 991 126,000
1995/01/26 1,020 1,030 1,000 1,010 179,000
1995/01/25 993 1,040 993 1,010 97,000
1995/01/24 974 992 970 990 115,000
1995/01/23 990 995 961 964 184,000
1995/01/20 1,000 1,000 980 993 217,000
1995/01/19 1,040 1,040 1,000 1,000 145,000
1995/01/18 1,050 1,060 1,030 1,040 57,000
1995/01/17 1,070 1,080 1,050 1,060 44,000
1995/01/13 1,060 1,090 1,060 1,090 82,000
1995/01/12 1,080 1,090 1,070 1,070 53,000
1995/01/11 1,100 1,110 1,090 1,100 43,000
1995/01/10 1,060 1,120 1,060 1,110 207,000
1995/01/09 1,060 1,060 1,050 1,060 69,000
1995/01/06 1,060 1,060 1,050 1,060 90,000
1995/01/05 1,100 1,100 1,060 1,070 75,000
1995/01/04 1,100 1,100 1,090 1,090 46,000

このページの先頭へ