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
2002/12/30 235 235 231 234 22,000
2002/12/27 234 240 231 236 102,000
2002/12/26 230 233 229 233 56,000
2002/12/25 228 228 220 225 88,000
2002/12/24 224 224 216 218 87,000
2002/12/20 218 219 213 214 110,000
2002/12/19 211 217 208 217 150,000
2002/12/18 220 220 214 214 98,000
2002/12/17 229 230 220 221 84,000
2002/12/16 230 234 226 226 67,000
2002/12/13 236 237 231 235 147,000
2002/12/12 248 248 236 236 86,000
2002/12/11 250 253 240 240 89,000
2002/12/10 242 244 236 244 62,000
2002/12/09 248 248 235 240 78,000
2002/12/06 253 255 248 249 58,000
2002/12/05 252 258 252 254 37,000
2002/12/04 262 264 254 254 70,000
2002/12/03 268 278 266 266 132,000
2002/12/02 276 280 269 273 94,000
2002/11/29 264 279 255 273 137,000
2002/11/28 258 269 258 268 165,000
2002/11/27 254 259 253 259 73,000
2002/11/26 265 266 254 257 140,000
2002/11/25 256 261 242 260 159,000
2002/11/22 254 254 238 246 187,000
2002/11/21 243 245 236 240 175,000
2002/11/20 236 243 225 234 203,000
2002/11/19 245 250 235 241 123,000
2002/11/18 261 262 248 252 138,000
2002/11/15 276 288 276 283 93,000
2002/11/14 290 293 275 275 86,000
2002/11/13 295 300 293 293 38,000
2002/11/12 301 301 294 300 79,000
2002/11/11 307 314 301 303 80,000
2002/11/08 310 312 305 308 72,000
2002/11/07 318 318 310 312 46,000
2002/11/06 315 323 311 318 138,000
2002/11/05 310 314 304 312 116,000
2002/11/01 302 309 300 301 94,000
2002/10/31 313 313 300 301 70,000
2002/10/30 308 310 306 308 46,000
2002/10/29 308 313 308 310 43,000
2002/10/28 310 315 308 308 66,000
2002/10/25 309 321 309 316 70,000
2002/10/24 320 320 300 309 80,000
2002/10/23 320 320 309 318 99,000
2002/10/22 328 329 315 315 32,000
2002/10/21 322 330 322 330 40,000
2002/10/18 320 322 319 322 46,000
2002/10/17 328 328 318 318 83,000
2002/10/16 323 325 316 320 98,000
2002/10/15 318 322 310 313 41,000
2002/10/11 307 313 303 308 86,000
2002/10/10 300 300 285 295 167,000
2002/10/09 330 335 307 307 89,000
2002/10/08 333 334 328 328 83,000
2002/10/07 340 343 333 334 52,000
2002/10/04 349 353 344 349 53,000
2002/10/03 365 366 356 356 63,000
2002/10/02 370 371 361 361 36,000
2002/10/01 369 370 366 366 51,000
2002/09/30 374 374 367 373 47,000
2002/09/27 379 379 370 374 92,000
2002/09/26 375 379 374 378 22,000
2002/09/25 366 371 366 370 52,000
2002/09/24 384 384 366 380 110,000
2002/09/20 385 385 378 379 48,000
2002/09/19 388 393 380 380 36,000
2002/09/18 384 384 375 378 34,000
2002/09/17 366 379 366 379 61,000
2002/09/13 365 370 365 367 117,000
2002/09/12 379 379 375 378 31,000
2002/09/11 381 382 374 379 52,000
2002/09/10 370 374 366 371 57,000
2002/09/09 370 373 366 369 76,000
2002/09/06 363 368 361 365 62,000
2002/09/05 370 375 369 370 138,000
2002/09/04 371 373 362 367 93,000
2002/09/03 391 391 382 384 61,000
2002/09/02 394 397 386 393 80,000
2002/08/30 397 404 393 404 91,000
2002/08/29 406 406 395 395 114,000
2002/08/28 411 414 404 406 51,000
2002/08/27 423 423 409 409 45,000
2002/08/26 418 423 412 423 61,000
2002/08/23 414 418 407 411 101,000
2002/08/22 411 412 404 409 121,000
2002/08/21 406 409 403 406 58,000
2002/08/20 407 413 400 406 60,000
2002/08/19 418 418 395 403 187,000
2002/08/16 422 422 414 415 37,000
2002/08/15 418 422 413 413 49,000
2002/08/14 419 420 413 413 73,000
2002/08/13 417 421 416 419 55,000
2002/08/12 425 425 417 419 40,000
2002/08/09 425 433 420 433 59,000
2002/08/08 426 426 415 415 65,000
2002/08/07 430 430 424 426 44,000
2002/08/06 430 430 406 420 197,000
2002/08/05 441 442 430 431 80,000
2002/08/02 442 444 441 444 36,000
2002/08/01 446 447 442 445 20,000
2002/07/31 449 449 443 447 46,000
2002/07/30 450 450 446 450 39,000
2002/07/29 445 450 440 440 51,000
2002/07/26 450 455 440 441 163,000
2002/07/25 475 480 460 460 105,000
2002/07/24 470 473 460 470 172,000
2002/07/23 463 474 451 474 58,000
2002/07/22 444 469 444 458 57,000
2002/07/19 461 461 449 459 69,000
2002/07/18 446 485 446 485 150,000
2002/07/17 445 445 441 441 68,000
2002/07/16 445 449 445 445 43,000
2002/07/15 450 455 444 445 44,000
2002/07/12 459 468 459 460 38,000
2002/07/11 473 473 459 459 101,000
2002/07/10 474 480 473 474 66,000
2002/07/09 472 479 471 479 51,000
2002/07/08 486 489 472 475 108,000
2002/07/05 481 481 475 481 74,000
2002/07/04 487 488 479 481 49,000
2002/07/03 479 485 476 485 97,000
2002/07/02 476 485 472 481 168,000
2002/07/01 482 482 478 480 136,000
2002/06/28 491 494 475 482 330,000
2002/06/27 470 487 469 486 645,000
2002/06/26 446 453 441 450 312,000
2002/06/25 434 440 431 435 46,000
2002/06/24 426 444 426 444 74,000
2002/06/21 444 444 430 430 64,000
2002/06/20 430 435 426 435 77,000
2002/06/19 441 445 431 435 80,000
2002/06/18 451 451 443 447 103,000
2002/06/17 459 459 437 437 174,000
2002/06/14 451 459 451 454 288,000
2002/06/13 473 473 464 464 64,000
2002/06/12 479 479 471 476 102,000
2002/06/11 484 484 479 484 62,000
2002/06/10 490 490 484 485 74,000
2002/06/07 480 484 478 478 51,000
2002/06/06 489 489 481 485 142,000
2002/06/05 498 498 486 489 159,000
2002/06/04 494 498 490 492 142,000
2002/06/03 490 505 490 499 300,000
2002/05/31 481 495 480 485 493,000
2002/05/30 493 497 470 481 443,000
2002/05/29 496 512 488 498 796,000
2002/05/28 480 502 480 495 933,000
2002/05/27 465 480 464 470 330,000
2002/05/24 462 464 457 459 217,000
2002/05/23 468 468 458 459 256,000
2002/05/22 465 467 459 459 118,000
2002/05/21 472 472 465 467 70,000
2002/05/20 468 473 462 467 284,000
2002/05/17 469 469 448 453 432,000
2002/05/16 450 459 448 459 272,000
2002/05/15 450 458 449 449 101,000
2002/05/14 457 459 449 449 30,000
2002/05/13 454 458 448 453 149,000
2002/05/10 456 459 451 454 77,000
2002/05/09 460 460 450 451 155,000
2002/05/08 459 464 442 446 239,000
2002/05/07 458 460 454 457 40,000
2002/05/02 466 469 458 460 127,000
2002/05/01 472 473 466 469 69,000
2002/04/30 470 471 467 470 22,000
2002/04/26 472 475 467 472 97,000
2002/04/25 475 478 472 472 73,000
2002/04/24 490 490 475 475 80,000
2002/04/23 486 486 483 486 123,000
2002/04/22 487 489 479 482 79,000
2002/04/19 480 480 478 478 28,000
2002/04/18 489 490 481 481 74,000
2002/04/17 478 490 478 490 108,000
2002/04/16 475 475 468 474 37,000
2002/04/15 469 474 467 474 46,000
2002/04/12 467 475 466 471 68,000
2002/04/11 485 485 466 472 108,000
2002/04/10 485 490 476 483 114,000
2002/04/09 490 491 486 490 50,000
2002/04/08 497 502 489 491 83,000
2002/04/05 499 499 489 497 61,000
2002/04/04 498 500 486 489 131,000
2002/04/03 488 510 482 497 35,000
2002/04/02 483 490 482 489 35,000
2002/04/01 496 500 482 483 24,000
2002/03/29 502 509 481 481 96,000
2002/03/28 503 520 503 503 32,000
2002/03/27 516 522 501 522 55,000
2002/03/26 517 524 517 517 31,000
2002/03/25 542 542 517 522 124,000
2002/03/22 522 530 517 517 71,000
2002/03/20 530 530 521 523 90,000
2002/03/19 514 530 514 530 118,000
2002/03/18 520 525 514 514 94,000
2002/03/15 523 524 513 515 49,000
2002/03/14 502 524 502 524 64,000
2002/03/13 523 530 501 501 89,000
2002/03/12 542 544 530 530 103,000
2002/03/11 550 550 530 540 256,000
2002/03/08 483 520 482 515 255,000
2002/03/07 479 480 474 480 166,000
2002/03/06 480 480 473 474 158,000
2002/03/05 489 490 475 476 147,000
2002/03/04 486 499 485 488 111,000
2002/03/01 470 470 463 469 56,000
2002/02/28 474 475 465 470 100,000
2002/02/27 471 474 460 470 69,000
2002/02/26 476 479 470 470 20,000
2002/02/25 480 485 471 475 52,000
2002/02/22 468 475 457 465 34,000
2002/02/21 460 464 453 455 72,000
2002/02/20 466 466 457 457 19,000
2002/02/19 479 479 460 466 27,000
2002/02/18 488 490 477 479 37,000
2002/02/15 490 490 483 488 62,000
2002/02/14 494 499 490 499 74,000
2002/02/13 474 490 474 490 70,000
2002/02/12 456 478 456 478 49,000
2002/02/08 442 464 441 460 89,000
2002/02/07 450 454 440 442 66,000
2002/02/06 441 460 441 459 23,000
2002/02/05 440 452 440 446 58,000
2002/02/04 450 450 441 441 28,000
2002/02/01 456 462 448 451 77,000
2002/01/31 466 468 456 456 58,000
2002/01/30 455 460 442 456 98,000
2002/01/29 465 465 461 461 7,000
2002/01/28 465 474 463 470 63,000
2002/01/25 458 458 448 450 47,000
2002/01/24 455 455 445 445 67,000
2002/01/23 462 462 450 450 70,000
2002/01/22 483 483 462 462 54,000
2002/01/21 469 474 460 473 44,000
2002/01/18 454 466 450 459 94,000
2002/01/17 450 457 450 457 46,000
2002/01/16 471 472 452 452 67,000
2002/01/15 473 479 467 467 58,000
2002/01/11 495 497 485 485 128,000
2002/01/10 490 500 490 490 23,000
2002/01/09 489 492 486 490 38,000
2002/01/08 512 515 491 494 27,000
2002/01/07 516 519 510 510 47,000
2002/01/04 491 513 491 512 32,000

このページの先頭へ