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
1997/12/30 430 430 425 425 34,000
1997/12/29 415 418 410 415 70,000
1997/12/26 450 450 420 420 120,000
1997/12/25 440 458 440 458 100,000
1997/12/24 448 453 440 450 61,000
1997/12/22 451 456 420 420 46,000
1997/12/19 489 489 470 470 82,000
1997/12/18 517 517 485 490 97,000
1997/12/17 527 560 500 530 133,000
1997/12/16 555 566 530 530 72,000
1997/12/15 550 565 550 556 39,000
1997/12/12 581 589 575 575 108,000
1997/12/11 578 588 578 580 21,000
1997/12/10 583 630 580 630 31,000
1997/12/09 576 590 575 582 32,000
1997/12/08 590 590 570 570 25,000
1997/12/05 585 598 580 580 33,000
1997/12/04 599 600 575 577 43,000
1997/12/03 610 615 600 600 14,000
1997/12/02 620 630 611 620 30,000
1997/12/01 582 600 582 600 45,000
1997/11/28 600 600 578 580 45,000
1997/11/27 581 600 580 600 89,000
1997/11/26 590 610 580 580 138,000
1997/11/25 590 605 590 590 107,000
1997/11/21 640 650 640 646 60,000
1997/11/20 605 645 605 639 172,000
1997/11/19 610 615 605 605 38,000
1997/11/18 651 669 650 660 74,000
1997/11/17 593 651 593 649 50,000
1997/11/14 596 607 592 592 95,000
1997/11/13 598 600 585 596 60,000
1997/11/12 581 597 581 586 76,000
1997/11/11 590 594 574 580 43,000
1997/11/10 600 600 590 590 16,000
1997/11/07 608 611 591 600 48,000
1997/11/06 613 638 613 620 51,000
1997/11/05 683 683 612 612 30,000
1997/11/04 657 677 657 663 97,000
1997/10/31 662 674 657 657 70,000
1997/10/30 650 658 650 652 6,000
1997/10/29 641 655 641 650 37,000
1997/10/28 632 640 631 631 57,000
1997/10/27 668 668 652 652 36,000
1997/10/24 652 690 651 678 72,000
1997/10/23 663 665 654 654 59,000
1997/10/22 657 673 654 665 87,000
1997/10/21 651 658 651 658 126,000
1997/10/20 636 652 636 651 29,000
1997/10/17 627 635 627 635 67,000
1997/10/16 608 620 608 620 81,000
1997/10/15 612 612 604 608 33,000
1997/10/14 599 602 599 602 20,000
1997/10/13 582 600 582 599 61,000
1997/10/09 627 627 580 582 81,000
1997/10/08 625 630 625 627 25,000
1997/10/07 620 632 620 621 36,000
1997/10/06 586 620 586 617 36,000
1997/10/03 590 595 581 581 78,000
1997/10/02 603 605 591 596 90,000
1997/10/01 614 614 580 596 147,000
1997/09/30 676 680 634 634 60,000
1997/09/29 720 720 650 669 111,000
1997/09/26 730 732 723 724 106,000
1997/09/25 742 754 730 730 86,000
1997/09/24 750 754 750 754 27,000
1997/09/22 732 750 732 750 25,000
1997/09/19 731 734 731 732 13,000
1997/09/18 731 735 731 731 16,000
1997/09/17 742 750 730 730 55,000
1997/09/16 744 745 742 742 19,000
1997/09/12 750 750 741 749 58,000
1997/09/11 735 760 735 760 976,000
1997/09/10 738 743 730 730 908,000
1997/09/09 740 740 738 738 26,000
1997/09/08 752 755 740 740 63,000
1997/09/05 750 760 750 758 40,000
1997/09/04 756 770 755 760 292,000
1997/09/03 755 765 750 750 276,000
1997/09/02 750 750 740 745 25,000
1997/09/01 755 756 730 730 28,000
1997/08/29 794 794 770 785 54,000
1997/08/28 821 828 800 800 36,000
1997/08/27 828 828 823 828 42,000
1997/08/26 828 835 825 831 18,000
1997/08/25 836 840 827 828 73,000
1997/08/22 838 838 820 824 25,000
1997/08/21 848 860 828 828 30,000
1997/08/20 830 830 828 828 62,000
1997/08/19 820 820 813 813 19,000
1997/08/18 813 820 804 810 35,000
1997/08/15 835 835 825 825 217,000
1997/08/14 825 829 815 817 261,000
1997/08/13 832 832 820 825 32,000
1997/08/12 833 835 828 828 55,000
1997/08/11 865 865 830 831 63,000
1997/08/08 835 879 835 879 242,000
1997/08/07 857 860 830 845 17,000
1997/08/06 853 858 845 858 28,000
1997/08/05 860 860 855 857 38,000
1997/08/04 879 879 861 862 51,000
1997/08/01 899 905 880 880 109,000
1997/07/31 897 897 870 880 55,000
1997/07/30 883 884 878 879 122,000
1997/07/29 889 890 884 884 109,000
1997/07/28 889 889 881 889 38,000
1997/07/25 879 900 879 881 744,000
1997/07/24 883 883 879 879 703,000
1997/07/23 876 884 876 882 47,000
1997/07/22 896 898 870 874 36,000
1997/07/18 910 910 896 896 42,000
1997/07/17 910 910 895 910 150,000
1997/07/16 873 905 865 894 247,000
1997/07/15 848 860 848 853 158,000
1997/07/14 843 850 842 850 34,000
1997/07/11 851 854 840 840 34,000
1997/07/10 825 850 825 850 73,000
1997/07/09 862 867 840 844 73,000
1997/07/08 860 869 860 869 34,000
1997/07/07 865 869 860 865 36,000
1997/07/04 890 892 875 875 64,000
1997/07/03 900 900 890 894 75,000
1997/07/02 904 905 895 898 28,000
1997/07/01 895 895 891 893 59,000
1997/06/30 895 898 891 891 50,000
1997/06/27 897 897 892 892 115,000
1997/06/26 901 910 891 895 129,000
1997/06/25 900 901 895 900 65,000
1997/06/24 907 907 893 898 98,000
1997/06/23 911 911 900 907 73,000
1997/06/20 925 925 914 914 194,000
1997/06/19 927 935 915 920 109,000
1997/06/18 948 948 910 925 164,000
1997/06/17 945 953 940 940 581,000
1997/06/16 900 929 900 929 566,000
1997/06/13 894 896 888 888 213,000
1997/06/12 887 893 883 888 144,000
1997/06/11 885 895 885 885 136,000
1997/06/10 878 880 877 877 34,000
1997/06/09 870 873 855 868 117,000
1997/06/06 888 890 865 867 84,000
1997/06/05 891 892 885 888 95,000
1997/06/04 879 897 875 887 198,000
1997/06/03 877 878 860 864 98,000
1997/06/02 891 891 875 875 77,000
1997/05/30 880 889 871 885 146,000
1997/05/29 861 880 861 880 128,000
1997/05/28 855 864 850 861 150,000
1997/05/27 860 865 850 850 149,000
1997/05/26 874 874 850 854 55,000
1997/05/23 880 880 851 870 95,000
1997/05/22 871 887 871 885 112,000
1997/05/21 886 889 870 870 77,000
1997/05/20 903 903 880 880 110,000
1997/05/19 873 908 873 904 211,000
1997/05/16 865 873 860 873 66,000
1997/05/15 865 874 862 865 67,000
1997/05/14 862 870 862 865 128,000
1997/05/13 869 880 865 865 194,000
1997/05/12 850 863 850 863 58,000
1997/05/09 879 879 860 860 80,000
1997/05/08 881 885 874 875 166,000
1997/05/07 893 895 881 890 214,000
1997/05/06 890 895 889 890 263,000
1997/05/02 870 885 868 881 155,000
1997/05/01 869 872 860 860 133,000
1997/04/30 857 866 851 864 199,000
1997/04/28 866 870 846 857 123,000
1997/04/25 850 880 846 872 509,000
1997/04/24 847 865 840 860 587,000
1997/04/23 830 842 820 841 382,000
1997/04/22 817 832 817 820 282,000
1997/04/21 798 809 793 809 161,000
1997/04/18 781 793 779 793 84,000
1997/04/17 797 797 782 785 173,000
1997/04/16 795 799 786 787 87,000
1997/04/15 786 798 786 786 111,000
1997/04/14 796 800 789 792 89,000
1997/04/11 782 791 781 788 165,000
1997/04/10 790 800 779 779 169,000
1997/04/09 797 818 787 790 224,000
1997/04/08 775 795 768 790 275,000
1997/04/07 801 808 775 775 173,000
1997/04/04 802 820 795 795 537,000
1997/04/03 752 779 752 772 138,000
1997/04/02 725 748 725 746 109,000
1997/04/01 715 720 703 720 168,000
1997/03/31 710 720 709 712 35,000
1997/03/28 710 720 701 720 91,000
1997/03/27 722 722 700 700 55,000
1997/03/26 706 724 706 712 37,000
1997/03/25 705 712 705 710 69,000
1997/03/24 712 712 705 705 107,000
1997/03/21 710 712 707 712 104,000
1997/03/19 720 720 715 715 62,000
1997/03/18 713 740 713 720 41,000
1997/03/17 705 710 703 703 164,000
1997/03/14 720 730 701 701 117,000
1997/03/13 735 735 725 730 52,000
1997/03/12 739 740 731 735 50,000
1997/03/11 738 744 730 743 56,000
1997/03/10 743 744 732 744 78,000
1997/03/07 745 745 719 743 56,000
1997/03/06 761 769 746 746 100,000
1997/03/05 766 766 760 765 131,000
1997/03/04 763 776 763 765 97,000
1997/03/03 772 773 765 770 88,000
1997/02/28 795 796 778 781 92,000
1997/02/27 801 801 795 796 99,000
1997/02/26 800 810 800 801 135,000
1997/02/25 796 802 795 800 127,000
1997/02/24 809 817 797 802 88,000
1997/02/21 801 809 798 799 73,000
1997/02/20 790 810 790 795 156,000
1997/02/19 793 797 782 794 43,000
1997/02/18 809 809 797 797 87,000
1997/02/17 811 812 800 805 102,000
1997/02/14 820 820 802 811 126,000
1997/02/13 810 830 800 810 105,000
1997/02/12 810 810 792 800 85,000
1997/02/10 800 809 780 791 40,000
1997/02/07 805 805 795 800 36,000
1997/02/06 810 820 805 805 19,000
1997/02/05 829 829 806 810 51,000
1997/02/04 811 830 811 830 52,000
1997/02/03 810 811 805 810 22,000
1997/01/31 807 820 800 800 81,000
1997/01/30 818 818 795 795 63,000
1997/01/29 807 807 798 806 65,000
1997/01/28 778 788 775 788 63,000
1997/01/27 799 799 778 778 64,000
1997/01/24 819 821 790 799 88,000
1997/01/23 800 800 794 799 19,000
1997/01/22 797 800 793 799 58,000
1997/01/21 787 790 775 787 121,000
1997/01/20 829 830 781 797 39,000
1997/01/17 813 834 806 825 98,000
1997/01/16 799 810 792 807 86,000
1997/01/14 780 781 775 781 312,000
1997/01/13 772 785 772 781 105,000
1997/01/10 792 796 771 772 174,000
1997/01/09 850 850 800 800 56,000
1997/01/08 863 865 850 851 107,000
1997/01/07 878 878 853 853 58,000
1997/01/06 880 880 870 870 26,000

このページの先頭へ