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
2007/12/28 612 614 610 611 112,000
2007/12/27 623 625 615 617 107,000
2007/12/26 605 622 605 622 208,000
2007/12/25 602 615 601 605 177,000
2007/12/21 600 610 595 610 282,000
2007/12/20 617 618 601 602 191,000
2007/12/19 629 629 616 618 172,000
2007/12/18 626 633 621 628 156,000
2007/12/17 648 648 626 626 177,000
2007/12/14 648 657 645 648 211,000
2007/12/13 670 670 648 648 234,000
2007/12/12 662 667 656 663 162,000
2007/12/11 672 675 658 661 270,000
2007/12/10 648 657 648 652 125,000
2007/12/07 650 653 645 647 224,000
2007/12/06 644 644 631 636 211,000
2007/12/05 638 640 625 634 185,000
2007/12/04 648 650 636 637 141,000
2007/12/03 647 660 642 646 166,000
2007/11/30 626 645 624 637 193,000
2007/11/29 625 626 621 622 186,000
2007/11/28 614 622 613 616 119,000
2007/11/27 614 618 602 609 259,000
2007/11/26 618 622 614 615 182,000
2007/11/22 605 611 600 608 200,000
2007/11/21 629 629 605 607 176,000
2007/11/20 612 620 600 620 204,000
2007/11/19 635 637 617 622 213,000
2007/11/16 661 661 634 634 364,000
2007/11/15 658 671 656 662 149,000
2007/11/14 659 666 651 662 501,000
2007/11/13 647 652 637 649 565,000
2007/11/12 724 724 664 668 608,000
2007/11/09 774 782 752 764 128,000
2007/11/08 770 777 759 775 153,000
2007/11/07 780 789 775 780 146,000
2007/11/06 777 794 777 780 104,000
2007/11/05 775 788 774 777 82,000
2007/11/02 789 793 772 783 240,000
2007/11/01 802 805 793 799 172,000
2007/10/31 793 813 786 811 181,000
2007/10/30 808 816 782 792 424,000
2007/10/29 814 821 806 806 237,000
2007/10/26 764 819 758 815 483,000
2007/10/25 730 768 717 744 371,000
2007/10/24 742 742 726 732 379,000
2007/10/23 752 763 744 756 197,000
2007/10/22 740 745 730 742 180,000
2007/10/19 765 765 752 755 234,000
2007/10/18 775 790 766 767 302,000
2007/10/17 790 790 773 780 171,000
2007/10/16 810 813 792 795 155,000
2007/10/15 821 825 811 816 85,000
2007/10/12 828 831 818 818 94,000
2007/10/11 825 828 820 827 91,000
2007/10/10 827 834 820 826 73,000
2007/10/09 823 832 817 822 91,000
2007/10/05 797 820 793 811 209,000
2007/10/04 797 807 795 798 127,000
2007/10/03 800 808 795 807 98,000
2007/10/02 793 802 789 801 100,000
2007/10/01 795 796 785 786 129,000
2007/09/28 819 819 792 794 164,000
2007/09/27 795 815 790 811 211,000
2007/09/26 791 797 778 789 161,000
2007/09/25 809 809 766 791 177,000
2007/09/21 823 824 791 797 259,000
2007/09/20 824 845 815 817 114,000
2007/09/19 822 832 815 824 195,000
2007/09/18 817 817 807 812 112,000
2007/09/14 820 838 810 830 398,000
2007/09/13 849 851 828 839 134,000
2007/09/12 849 858 843 851 143,000
2007/09/11 843 852 836 848 110,000
2007/09/10 852 868 840 844 271,000
2007/09/07 861 885 861 882 195,000
2007/09/06 855 881 849 880 166,000
2007/09/05 888 890 873 875 176,000
2007/09/04 884 888 876 886 114,000
2007/09/03 878 886 869 885 137,000
2007/08/31 837 869 837 869 173,000
2007/08/30 831 838 822 833 106,000
2007/08/29 820 824 815 822 162,000
2007/08/28 822 838 821 834 194,000
2007/08/27 826 827 820 824 167,000
2007/08/24 795 825 795 816 372,000
2007/08/23 845 855 839 853 147,000
2007/08/22 824 833 823 826 153,000
2007/08/21 815 824 810 823 228,000
2007/08/20 800 816 796 805 251,000
2007/08/17 800 812 784 784 226,000
2007/08/16 795 803 791 803 265,000
2007/08/15 835 842 825 825 158,000
2007/08/14 847 859 826 842 155,000
2007/08/13 846 854 845 849 171,000
2007/08/10 841 879 840 858 322,000
2007/08/09 845 853 832 849 410,000
2007/08/08 872 872 840 846 345,000
2007/08/07 883 884 872 872 136,000
2007/08/06 890 890 877 879 202,000
2007/08/03 899 899 884 892 132,000
2007/08/02 889 896 872 882 235,000
2007/08/01 911 912 887 888 249,000
2007/07/31 913 914 906 910 118,000
2007/07/30 888 907 886 903 163,000
2007/07/27 900 901 890 892 175,000
2007/07/26 915 923 905 906 107,000
2007/07/25 911 913 906 912 99,000
2007/07/24 917 917 910 913 101,000
2007/07/23 932 932 908 908 253,000
2007/07/20 923 940 923 933 127,000
2007/07/19 920 926 915 925 138,000
2007/07/18 933 937 918 920 237,000
2007/07/17 938 941 928 929 180,000
2007/07/13 937 940 935 937 94,000
2007/07/12 937 940 930 934 170,000
2007/07/11 944 945 936 937 264,000
2007/07/10 956 956 944 948 212,000
2007/07/09 975 975 950 955 328,000
2007/07/06 944 945 936 937 240,000
2007/07/05 941 946 940 944 313,000
2007/07/04 963 963 937 940 466,000
2007/07/03 976 976 956 963 305,000
2007/07/02 975 976 965 975 261,000
2007/06/29 989 994 984 987 149,000
2007/06/28 986 988 981 988 116,000
2007/06/27 979 983 979 980 116,000
2007/06/26 989 990 976 980 185,000
2007/06/25 997 1,009 989 990 196,000
2007/06/22 1,001 1,001 987 994 121,000
2007/06/21 1,001 1,005 995 1,000 144,000
2007/06/20 1,000 1,007 998 1,004 154,000
2007/06/19 1,010 1,010 997 1,000 136,000
2007/06/18 1,009 1,011 1,003 1,009 68,000
2007/06/15 1,012 1,012 1,000 1,009 108,000
2007/06/14 1,000 1,006 995 1,004 143,000
2007/06/13 994 1,023 991 1,000 161,000
2007/06/12 1,007 1,010 995 997 140,000
2007/06/11 1,005 1,010 1,002 1,006 79,000
2007/06/08 1,012 1,014 1,002 1,005 152,000
2007/06/07 1,017 1,023 1,009 1,021 122,000
2007/06/06 1,018 1,019 1,006 1,015 91,000
2007/06/05 1,012 1,019 1,006 1,015 87,000
2007/06/04 1,029 1,040 983 1,012 157,000
2007/06/01 1,013 1,028 1,010 1,023 182,000
2007/05/31 1,003 1,006 994 1,005 181,000
2007/05/30 1,003 1,005 996 1,000 183,000
2007/05/29 1,002 1,010 1,001 1,005 124,000
2007/05/28 1,019 1,019 999 1,009 107,000
2007/05/25 990 1,008 987 1,003 192,000
2007/05/24 1,019 1,019 995 1,002 149,000
2007/05/23 1,020 1,026 1,015 1,015 144,000
2007/05/22 987 1,007 979 1,006 273,000
2007/05/21 979 987 961 986 258,000
2007/05/18 1,007 1,007 969 987 322,000
2007/05/17 1,025 1,030 1,008 1,008 229,000
2007/05/16 1,035 1,037 1,022 1,028 207,000
2007/05/15 1,026 1,048 1,026 1,034 382,000
2007/05/14 1,038 1,042 1,022 1,026 166,000
2007/05/11 1,038 1,039 1,015 1,027 200,000
2007/05/10 1,046 1,046 1,033 1,038 114,000
2007/05/09 1,037 1,045 1,030 1,045 156,000
2007/05/08 1,052 1,052 1,035 1,042 210,000
2007/05/07 1,033 1,044 1,033 1,041 178,000
2007/05/02 1,055 1,055 1,023 1,033 245,000
2007/05/01 1,024 1,059 1,018 1,055 467,000
2007/04/27 1,000 1,026 1,000 1,017 289,000
2007/04/26 1,013 1,014 1,001 1,013 294,000
2007/04/25 1,016 1,018 1,002 1,009 465,000
2007/04/24 981 1,017 968 1,013 874,000
2007/04/23 952 974 952 974 499,000
2007/04/20 950 953 931 932 258,000
2007/04/19 959 964 947 951 205,000
2007/04/18 955 971 955 968 289,000
2007/04/17 981 987 951 957 363,000
2007/04/16 986 994 980 980 247,000
2007/04/13 1,002 1,007 980 982 233,000
2007/04/12 1,005 1,011 999 1,002 289,000
2007/04/11 1,010 1,013 1,004 1,011 312,000
2007/04/10 1,007 1,018 1,003 1,015 396,000
2007/04/09 997 1,011 989 1,008 322,000
2007/04/06 990 998 987 988 301,000
2007/04/05 1,007 1,007 995 997 445,000
2007/04/04 999 1,010 996 1,010 405,000
2007/04/03 999 999 983 991 320,000
2007/04/02 1,004 1,014 995 999 494,000
2007/03/30 1,039 1,048 1,022 1,044 187,000
2007/03/29 1,015 1,049 988 1,039 321,000
2007/03/28 1,030 1,044 1,012 1,029 384,000
2007/03/27 1,059 1,063 1,040 1,046 292,000
2007/03/26 1,090 1,108 1,083 1,088 470,000
2007/03/23 1,085 1,091 1,075 1,086 352,000
2007/03/22 1,061 1,085 1,061 1,081 390,000
2007/03/20 1,066 1,070 1,052 1,056 279,000
2007/03/19 1,070 1,071 1,060 1,066 168,000
2007/03/16 1,072 1,075 1,061 1,066 152,000
2007/03/15 1,062 1,078 1,062 1,072 184,000
2007/03/14 1,053 1,060 1,050 1,055 277,000
2007/03/13 1,088 1,088 1,077 1,081 260,000
2007/03/12 1,061 1,077 1,059 1,077 389,000
2007/03/09 1,021 1,057 1,020 1,049 954,000
2007/03/08 1,015 1,030 1,008 1,017 1,474,000
2007/03/07 1,162 1,170 1,141 1,141 214,000
2007/03/06 1,089 1,136 1,082 1,136 278,000
2007/03/05 1,140 1,140 1,106 1,109 354,000
2007/03/02 1,186 1,186 1,160 1,166 233,000
2007/03/01 1,187 1,210 1,171 1,183 224,000
2007/02/28 1,116 1,196 1,116 1,185 346,000
2007/02/27 1,250 1,250 1,235 1,236 142,000
2007/02/26 1,247 1,247 1,236 1,240 174,000
2007/02/23 1,221 1,239 1,221 1,236 296,000
2007/02/22 1,190 1,237 1,190 1,231 614,000
2007/02/21 1,190 1,200 1,181 1,190 258,000
2007/02/20 1,190 1,212 1,186 1,202 430,000
2007/02/19 1,180 1,185 1,173 1,183 127,000
2007/02/16 1,180 1,185 1,154 1,175 204,000
2007/02/15 1,192 1,194 1,175 1,187 249,000
2007/02/14 1,190 1,206 1,182 1,185 418,000
2007/02/13 1,137 1,189 1,137 1,183 902,000
2007/02/09 1,092 1,108 1,092 1,107 243,000
2007/02/08 1,097 1,104 1,096 1,096 151,000
2007/02/07 1,101 1,105 1,096 1,096 155,000
2007/02/06 1,097 1,108 1,094 1,104 128,000
2007/02/05 1,100 1,108 1,091 1,094 184,000
2007/02/02 1,100 1,100 1,090 1,097 131,000
2007/02/01 1,105 1,109 1,094 1,098 216,000
2007/01/31 1,105 1,105 1,093 1,094 118,000
2007/01/30 1,099 1,105 1,093 1,098 171,000
2007/01/29 1,099 1,103 1,091 1,095 180,000
2007/01/26 1,094 1,100 1,091 1,097 113,000
2007/01/25 1,100 1,101 1,093 1,095 213,000
2007/01/24 1,097 1,099 1,092 1,092 173,000
2007/01/23 1,096 1,099 1,093 1,096 114,000
2007/01/22 1,099 1,105 1,097 1,100 108,000
2007/01/19 1,100 1,100 1,085 1,088 142,000
2007/01/18 1,100 1,102 1,094 1,095 151,000
2007/01/17 1,102 1,102 1,091 1,095 118,000
2007/01/16 1,108 1,110 1,093 1,101 158,000
2007/01/15 1,100 1,103 1,090 1,103 129,000
2007/01/12 1,093 1,103 1,082 1,098 266,000
2007/01/11 1,072 1,082 1,072 1,077 91,000
2007/01/10 1,091 1,095 1,074 1,077 156,000
2007/01/09 1,110 1,113 1,090 1,093 272,000
2007/01/05 1,117 1,123 1,101 1,109 216,000
2007/01/04 1,116 1,121 1,110 1,117 124,000

このページの先頭へ