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
2004/12/30 605 606 598 605 264,000
2004/12/29 608 608 595 599 475,000
2004/12/28 610 614 602 606 593,000
2004/12/27 601 617 597 606 805,000
2004/12/24 614 617 595 597 1,196,000
2004/12/22 576 609 575 608 2,272,000
2004/12/21 557 567 557 567 764,000
2004/12/20 564 566 556 562 1,076,000
2004/12/17 563 577 557 564 930,000
2004/12/16 564 569 559 562 597,000
2004/12/15 572 582 571 572 660,000
2004/12/14 565 578 550 570 1,785,000
2004/12/13 590 590 567 569 1,073,000
2004/12/10 615 616 591 594 1,168,000
2004/12/09 620 630 605 609 1,752,000
2004/12/08 581 612 579 611 2,271,000
2004/12/07 632 640 585 591 4,212,000
2004/12/06 584 620 581 617 4,140,000
2004/12/03 568 586 559 571 2,862,000
2004/12/02 539 566 535 559 3,702,000
2004/12/01 526 537 520 535 2,668,000
2004/11/30 518 530 515 526 1,673,000
2004/11/29 501 522 500 521 1,503,000
2004/11/26 500 503 498 500 1,054,000
2004/11/25 498 506 493 506 1,199,000
2004/11/24 485 503 485 503 1,722,000
2004/11/22 473 486 469 484 689,000
2004/11/19 490 491 475 478 751,000
2004/11/18 503 508 489 490 933,000
2004/11/17 488 515 488 506 1,754,000
2004/11/16 485 492 481 488 543,000
2004/11/15 485 487 480 483 433,000
2004/11/12 490 491 481 481 623,000
2004/11/11 475 506 472 487 1,393,000
2004/11/10 478 478 471 471 209,000
2004/11/09 477 481 470 478 572,000
2004/11/08 490 491 478 482 438,000
2004/11/05 477 488 473 487 904,000
2004/11/04 481 493 470 477 1,689,000
2004/11/02 451 472 446 471 1,112,000
2004/11/01 445 455 438 450 403,000
2004/10/29 438 446 430 441 342,000
2004/10/28 438 440 429 433 273,000
2004/10/27 449 450 430 434 363,000
2004/10/26 440 456 439 447 737,000
2004/10/25 428 444 424 441 345,000
2004/10/22 430 431 428 430 264,000
2004/10/21 428 431 426 431 215,000
2004/10/20 430 431 429 430 197,000
2004/10/19 435 435 429 431 238,000
2004/10/18 437 437 430 432 267,000
2004/10/15 430 438 428 434 555,000
2004/10/14 430 432 428 430 600,000
2004/10/13 429 433 428 430 198,000
2004/10/12 430 430 427 429 329,000
2004/10/08 430 431 428 431 223,000
2004/10/07 429 432 429 430 216,000
2004/10/06 435 435 430 431 217,000
2004/10/05 420 439 420 436 471,000
2004/10/04 422 424 419 423 137,000
2004/10/01 418 422 418 420 153,000
2004/09/30 420 421 418 418 151,000
2004/09/29 419 421 417 419 221,000
2004/09/28 420 421 415 420 198,000
2004/09/27 420 422 419 421 122,000
2004/09/24 425 425 417 420 128,000
2004/09/22 424 427 421 426 277,000
2004/09/21 421 424 421 422 146,000
2004/09/17 420 421 415 421 381,000
2004/09/16 420 423 420 421 119,000
2004/09/15 424 424 421 422 151,000
2004/09/14 424 425 422 423 131,000
2004/09/13 420 425 419 423 125,000
2004/09/10 422 422 416 419 274,000
2004/09/09 421 422 419 421 152,000
2004/09/08 422 425 420 421 131,000
2004/09/07 422 422 418 420 178,000
2004/09/06 420 423 416 422 215,000
2004/09/03 423 423 418 419 187,000
2004/09/02 422 423 420 422 91,000
2004/09/01 423 423 420 422 113,000
2004/08/31 420 423 415 420 179,000
2004/08/30 419 421 416 419 45,000
2004/08/27 420 421 416 421 92,000
2004/08/26 423 425 417 421 163,000
2004/08/25 421 425 419 422 183,000
2004/08/24 418 426 418 426 512,000
2004/08/23 416 418 412 416 161,000
2004/08/20 416 416 410 413 193,000
2004/08/19 407 419 407 416 241,000
2004/08/18 397 405 395 405 184,000
2004/08/17 392 398 392 398 117,000
2004/08/16 393 395 386 394 140,000
2004/08/13 390 394 390 392 59,000
2004/08/12 394 399 394 399 43,000
2004/08/11 395 400 393 398 83,000
2004/08/10 390 395 390 395 50,000
2004/08/09 393 393 389 393 59,000
2004/08/06 393 396 392 396 54,000
2004/08/05 399 400 396 398 67,000
2004/08/04 401 402 391 399 199,000
2004/08/03 406 406 401 403 106,000
2004/08/02 406 406 403 406 68,000
2004/07/30 402 406 402 404 69,000
2004/07/29 400 401 398 400 130,000
2004/07/28 402 404 396 401 112,000
2004/07/27 400 402 393 399 164,000
2004/07/26 400 403 399 401 173,000
2004/07/23 403 404 396 399 239,000
2004/07/22 401 402 399 402 44,000
2004/07/21 403 406 402 404 79,000
2004/07/20 401 403 400 401 72,000
2004/07/16 400 406 400 406 81,000
2004/07/15 409 409 399 402 126,000
2004/07/14 410 423 409 409 161,000
2004/07/13 411 412 404 411 134,000
2004/07/12 407 413 407 410 76,000
2004/07/09 398 411 398 410 210,000
2004/07/08 400 400 396 398 128,000
2004/07/07 402 402 397 399 180,000
2004/07/06 409 412 402 402 244,000
2004/07/05 415 418 410 411 132,000
2004/07/02 418 420 411 418 178,000
2004/07/01 420 423 418 420 120,000
2004/06/30 427 427 421 423 97,000
2004/06/29 424 427 420 424 191,000
2004/06/28 415 422 413 422 230,000
2004/06/25 413 413 407 413 89,000
2004/06/24 413 414 410 413 132,000
2004/06/23 411 411 409 410 73,000
2004/06/22 408 411 405 409 110,000
2004/06/21 412 412 405 409 115,000
2004/06/18 410 411 405 407 90,000
2004/06/17 410 412 407 410 83,000
2004/06/16 410 416 409 411 109,000
2004/06/15 413 414 408 409 81,000
2004/06/14 412 416 412 413 109,000
2004/06/11 415 417 411 414 230,000
2004/06/10 410 415 407 414 150,000
2004/06/09 411 413 406 411 112,000
2004/06/08 412 412 407 408 106,000
2004/06/07 403 412 402 411 268,000
2004/06/04 398 407 398 407 145,000
2004/06/03 407 408 400 402 164,000
2004/06/02 406 409 405 407 94,000
2004/06/01 404 410 404 410 111,000
2004/05/31 415 415 405 409 132,000
2004/05/28 408 415 407 415 102,000
2004/05/27 411 413 405 407 84,000
2004/05/26 411 415 408 411 151,000
2004/05/25 410 410 404 406 88,000
2004/05/24 419 419 410 412 166,000
2004/05/21 404 414 403 414 188,000
2004/05/20 392 406 392 398 205,000
2004/05/19 391 400 390 399 278,000
2004/05/18 365 398 365 386 515,000
2004/05/17 387 390 366 370 725,000
2004/05/14 406 415 403 407 250,000
2004/05/13 415 419 407 410 221,000
2004/05/12 410 417 410 417 279,000
2004/05/11 388 409 388 406 469,000
2004/05/10 423 423 393 393 449,000
2004/05/07 423 425 419 423 313,000
2004/05/06 430 430 422 425 197,000
2004/04/30 425 431 419 431 335,000
2004/04/28 432 435 431 433 305,000
2004/04/27 431 437 426 432 391,000
2004/04/26 448 449 435 437 935,000
2004/04/23 437 440 430 440 2,263,000
2004/04/22 415 423 410 423 613,000
2004/04/21 411 415 408 412 264,000
2004/04/20 406 412 403 411 230,000
2004/04/19 408 414 401 406 417,000
2004/04/16 406 407 402 405 178,000
2004/04/15 410 412 402 403 244,000
2004/04/14 411 416 407 410 321,000
2004/04/13 418 420 413 415 256,000
2004/04/12 410 417 409 414 282,000
2004/04/09 408 412 403 406 311,000
2004/04/08 410 416 408 415 263,000
2004/04/07 420 421 416 419 229,000
2004/04/06 428 428 419 423 377,000
2004/04/05 426 429 421 424 454,000
2004/04/02 417 425 415 421 351,000
2004/04/01 417 421 408 416 456,000
2004/03/31 425 425 418 422 250,000
2004/03/30 432 437 423 426 905,000
2004/03/29 414 435 412 425 1,629,000
2004/03/26 408 408 403 407 333,000
2004/03/25 399 401 396 401 203,000
2004/03/24 397 398 395 396 186,000
2004/03/23 395 398 391 396 172,000
2004/03/22 396 400 396 397 132,000
2004/03/19 394 398 393 396 164,000
2004/03/18 402 404 395 397 331,000
2004/03/17 397 400 393 400 290,000
2004/03/16 398 398 394 395 204,000
2004/03/15 403 405 397 399 261,000
2004/03/12 398 398 394 398 204,000
2004/03/11 402 404 396 400 283,000
2004/03/10 410 411 403 406 175,000
2004/03/09 415 416 408 410 219,000
2004/03/08 410 418 410 417 352,000
2004/03/05 415 420 408 411 373,000
2004/03/04 406 418 406 416 379,000
2004/03/03 409 412 405 407 247,000
2004/03/02 413 416 407 408 171,000
2004/03/01 403 409 402 409 202,000
2004/02/27 396 400 394 399 146,000
2004/02/26 393 395 392 394 99,000
2004/02/25 395 395 387 389 168,000
2004/02/24 404 406 388 389 183,000
2004/02/23 397 405 395 401 136,000
2004/02/20 398 399 393 397 187,000
2004/02/19 401 409 400 400 198,000
2004/02/18 410 410 400 402 115,000
2004/02/17 392 405 392 404 136,000
2004/02/16 398 400 394 396 107,000
2004/02/13 402 402 394 399 140,000
2004/02/12 402 405 401 402 106,000
2004/02/10 403 408 399 402 245,000
2004/02/09 399 405 395 398 194,000
2004/02/06 389 392 385 390 159,000
2004/02/05 380 400 380 388 216,000
2004/02/04 403 408 386 390 354,000
2004/02/03 415 415 403 406 248,000
2004/02/02 410 418 406 413 217,000
2004/01/30 408 410 403 405 170,000
2004/01/29 407 407 402 407 270,000
2004/01/28 412 416 410 411 242,000
2004/01/27 418 425 413 417 320,000
2004/01/26 423 423 409 413 329,000
2004/01/23 410 425 407 422 420,000
2004/01/22 420 420 410 413 585,000
2004/01/21 422 426 418 420 560,000
2004/01/20 426 435 425 427 603,000
2004/01/19 434 438 428 431 427,000
2004/01/16 432 440 428 431 624,000
2004/01/15 440 443 431 431 691,000
2004/01/14 422 440 421 435 1,212,000
2004/01/13 434 434 425 430 706,000
2004/01/09 422 434 420 432 1,205,000
2004/01/08 427 430 417 418 1,467,000
2004/01/07 400 430 400 424 3,833,000
2004/01/06 407 414 397 400 1,147,000
2004/01/05 415 420 403 403 1,334,000

このページの先頭へ