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
2017/12/29 3,220 3,220 3,175 3,195 28,500
2017/12/28 3,290 3,290 3,205 3,225 15,900
2017/12/27 3,295 3,350 3,240 3,285 16,800
2017/12/26 3,285 3,325 3,280 3,295 25,000
2017/12/25 3,315 3,335 3,265 3,290 31,100
2017/12/22 3,185 3,365 3,185 3,310 75,700
2017/12/21 3,205 3,205 3,160 3,185 64,900
2017/12/20 3,130 3,225 3,120 3,205 39,200
2017/12/19 3,145 3,185 3,125 3,130 62,200
2017/12/18 3,120 3,215 3,120 3,170 56,600
2017/12/15 2,997 3,095 2,997 3,065 65,900
2017/12/14 2,949 3,045 2,949 2,997 34,400
2017/12/13 2,927 2,927 2,881 2,899 13,400
2017/12/12 2,922 2,941 2,902 2,922 17,000
2017/12/11 2,921 2,945 2,901 2,922 13,200
2017/12/08 2,933 2,949 2,911 2,932 35,100
2017/12/07 2,872 2,920 2,872 2,911 12,900
2017/12/06 2,902 2,916 2,870 2,871 10,200
2017/12/05 2,888 2,924 2,846 2,906 16,300
2017/12/04 2,892 2,911 2,868 2,868 7,000
2017/12/01 2,909 2,946 2,899 2,899 15,100
2017/11/30 2,982 2,982 2,890 2,890 83,000
2017/11/29 2,971 3,060 2,964 3,015 45,700
2017/11/28 2,938 2,970 2,920 2,925 13,300
2017/11/27 2,980 2,980 2,939 2,945 5,900
2017/11/24 2,937 2,951 2,910 2,937 11,300
2017/11/22 2,985 2,985 2,925 2,937 16,500
2017/11/21 2,903 2,982 2,903 2,973 33,500
2017/11/20 2,783 2,898 2,783 2,876 28,500
2017/11/17 2,759 2,811 2,749 2,788 37,400
2017/11/16 2,757 2,793 2,741 2,760 22,100
2017/11/15 2,775 2,790 2,731 2,750 24,400
2017/11/14 2,850 2,850 2,796 2,799 24,100
2017/11/13 2,852 2,889 2,836 2,864 30,500
2017/11/10 2,800 2,870 2,800 2,853 13,500
2017/11/09 2,860 2,885 2,808 2,852 13,700
2017/11/08 2,842 2,853 2,800 2,846 10,700
2017/11/07 2,859 2,882 2,837 2,866 10,100
2017/11/06 2,868 2,886 2,856 2,856 7,400
2017/11/02 2,884 2,884 2,862 2,878 8,800
2017/11/01 2,915 2,920 2,898 2,906 9,100
2017/10/31 2,910 2,946 2,907 2,913 15,600
2017/10/30 2,914 2,933 2,888 2,908 22,400
2017/10/27 2,905 2,939 2,901 2,914 10,800
2017/10/26 2,870 2,958 2,861 2,922 12,300
2017/10/25 2,943 2,943 2,890 2,893 9,800
2017/10/24 2,859 2,897 2,859 2,893 21,400
2017/10/23 2,899 2,928 2,886 2,892 17,700
2017/10/20 2,900 2,924 2,882 2,886 15,200
2017/10/19 2,931 2,955 2,902 2,903 12,700
2017/10/18 2,997 2,997 2,937 2,949 15,300
2017/10/17 3,010 3,020 2,966 3,010 17,300
2017/10/16 3,025 3,040 3,000 3,005 16,200
2017/10/13 3,020 3,040 2,900 3,010 21,600
2017/10/12 3,045 3,045 3,010 3,020 13,000
2017/10/11 3,000 3,045 2,972 3,040 32,700
2017/10/10 2,907 2,998 2,907 2,994 23,100
2017/10/06 2,903 2,920 2,880 2,915 40,600
2017/10/05 2,881 2,905 2,880 2,896 7,100
2017/10/04 2,881 2,914 2,870 2,901 16,600
2017/10/03 2,910 2,920 2,882 2,899 14,600
2017/10/02 2,895 2,911 2,864 2,881 15,100
2017/09/29 2,900 2,900 2,829 2,852 10,100
2017/09/28 2,850 2,930 2,824 2,923 27,300
2017/09/27 2,830 2,856 2,801 2,847 15,700
2017/09/27 1 -> 0.20 分割
2017/09/26 573 578 573 576 62,000
2017/09/25 579 580 572 576 43,000
2017/09/22 578 579 573 578 82,000
2017/09/21 580 580 574 575 43,000
2017/09/20 580 583 574 577 98,000
2017/09/19 576 580 567 580 103,000
2017/09/15 568 578 560 578 113,000
2017/09/14 570 571 565 567 35,000
2017/09/13 565 572 565 568 41,000
2017/09/12 566 568 550 560 122,000
2017/09/11 561 568 559 567 37,000
2017/09/08 551 564 550 558 110,000
2017/09/07 557 560 551 552 22,000
2017/09/06 541 563 541 558 42,000
2017/09/05 558 558 541 542 65,000
2017/09/04 573 573 552 553 41,000
2017/09/01 573 575 563 573 71,000
2017/08/31 567 571 561 571 92,000
2017/08/30 549 568 549 567 105,000
2017/08/29 549 551 545 546 28,000
2017/08/28 543 550 543 549 38,000
2017/08/25 546 546 541 545 41,000
2017/08/24 555 557 544 546 54,000
2017/08/23 562 564 547 555 80,000
2017/08/22 550 557 545 557 56,000
2017/08/21 558 558 546 547 19,000
2017/08/18 560 560 552 558 62,000
2017/08/17 569 573 563 567 72,000
2017/08/16 554 577 554 574 110,000
2017/08/15 556 559 553 556 43,000
2017/08/14 553 556 546 552 96,000
2017/08/10 553 563 542 563 101,000
2017/08/09 565 568 553 559 73,000
2017/08/08 562 567 561 567 49,000
2017/08/07 563 568 562 566 38,000
2017/08/04 572 572 559 562 27,000
2017/08/03 568 572 565 572 47,000
2017/08/02 574 574 565 572 28,000
2017/08/01 570 577 569 574 93,000
2017/07/31 569 570 565 567 36,000
2017/07/28 570 580 569 572 52,000
2017/07/27 566 573 562 568 40,000
2017/07/26 570 571 559 561 59,000
2017/07/25 568 572 568 571 34,000
2017/07/24 576 576 565 573 64,000
2017/07/21 568 575 565 575 80,000
2017/07/20 561 572 559 570 57,000
2017/07/19 557 563 557 561 27,000
2017/07/18 556 562 554 556 24,000
2017/07/14 560 560 557 557 18,000
2017/07/13 559 562 556 560 35,000
2017/07/12 565 566 556 559 49,000
2017/07/11 560 567 556 563 77,000
2017/07/10 569 569 560 562 38,000
2017/07/07 569 588 563 565 126,000
2017/07/06 582 582 573 579 119,000
2017/07/05 567 575 567 573 56,000
2017/07/04 577 577 569 574 102,000
2017/07/03 573 584 573 576 67,000
2017/06/30 576 578 571 578 40,000
2017/06/29 577 578 571 578 40,000
2017/06/28 575 588 575 576 101,000
2017/06/27 583 583 577 578 19,000
2017/06/26 580 580 572 578 61,000
2017/06/23 575 579 572 578 77,000
2017/06/22 576 576 572 574 63,000
2017/06/21 573 576 569 573 67,000
2017/06/20 575 580 568 579 107,000
2017/06/19 559 569 558 568 47,000
2017/06/16 558 559 555 559 35,000
2017/06/15 560 566 554 556 57,000
2017/06/14 573 573 565 567 55,000
2017/06/13 576 576 573 573 46,000
2017/06/12 583 583 573 574 55,000
2017/06/09 580 589 575 588 156,000
2017/06/08 563 575 558 575 130,000
2017/06/07 551 565 549 563 155,000
2017/06/06 560 560 547 553 73,000
2017/06/05 556 562 554 560 73,000
2017/06/02 554 564 554 564 72,000
2017/06/01 560 560 552 554 72,000
2017/05/31 540 560 539 560 153,000
2017/05/30 536 540 536 540 46,000
2017/05/29 537 546 535 540 74,000
2017/05/26 537 540 533 535 85,000
2017/05/25 544 546 539 539 67,000
2017/05/24 546 550 544 549 76,000
2017/05/23 550 550 544 544 108,000
2017/05/22 548 550 544 550 49,000
2017/05/19 553 553 543 544 83,000
2017/05/18 557 557 546 553 99,000
2017/05/17 574 574 555 558 94,000
2017/05/16 583 584 573 576 151,000
2017/05/15 570 586 559 585 166,000
2017/05/12 568 575 566 575 70,000
2017/05/11 576 579 576 577 60,000
2017/05/10 573 577 565 576 96,000
2017/05/09 569 575 566 573 119,000
2017/05/08 565 571 556 570 108,000
2017/05/02 550 559 550 555 53,000
2017/05/01 549 553 547 553 29,000
2017/04/28 553 553 543 545 58,000
2017/04/27 554 556 541 552 75,000
2017/04/26 544 556 538 554 62,000
2017/04/25 533 535 530 534 51,000
2017/04/24 542 542 530 533 61,000
2017/04/21 531 533 521 533 74,000
2017/04/20 535 536 528 530 106,000
2017/04/19 538 560 536 538 88,000
2017/04/18 524 541 523 538 114,000
2017/04/17 514 539 514 523 106,000
2017/04/14 523 526 515 520 80,000
2017/04/13 534 534 527 531 56,000
2017/04/12 537 540 533 536 40,000
2017/04/11 538 560 538 544 55,000
2017/04/10 543 549 540 543 35,000
2017/04/07 544 550 542 544 57,000
2017/04/06 555 557 542 544 64,000
2017/04/05 552 564 552 559 81,000
2017/04/04 555 557 542 553 110,000
2017/04/03 560 563 551 558 88,000
2017/03/31 580 580 558 564 184,000
2017/03/30 564 581 561 570 201,000
2017/03/29 574 579 561 564 96,000
2017/03/28 574 582 573 582 152,000
2017/03/27 577 579 573 573 155,000
2017/03/24 571 587 569 579 59,000
2017/03/23 580 580 568 571 93,000
2017/03/22 590 590 577 580 151,000
2017/03/21 590 598 589 595 95,000
2017/03/17 611 611 589 594 273,000
2017/03/16 612 617 608 611 164,000
2017/03/15 608 614 601 611 125,000
2017/03/14 606 611 603 609 121,000
2017/03/13 604 609 603 608 132,000
2017/03/10 615 618 610 614 285,000
2017/03/09 570 607 570 595 209,000
2017/03/08 563 564 562 563 50,000
2017/03/07 562 562 558 560 57,000
2017/03/06 561 563 561 563 40,000
2017/03/03 562 568 561 561 46,000
2017/03/02 568 572 563 564 78,000
2017/03/01 563 570 561 568 43,000
2017/02/28 559 562 559 559 85,000
2017/02/27 560 561 553 559 81,000
2017/02/24 560 565 558 563 47,000
2017/02/23 564 567 559 561 51,000
2017/02/22 567 573 557 560 70,000
2017/02/21 558 572 558 564 65,000
2017/02/20 559 566 556 562 68,000
2017/02/17 569 569 552 556 69,000
2017/02/16 572 572 566 569 30,000
2017/02/15 580 581 574 575 38,000
2017/02/14 574 579 570 577 80,000
2017/02/13 549 573 549 566 191,000
2017/02/10 568 573 553 568 175,000
2017/02/09 569 569 557 562 111,000
2017/02/08 567 571 562 569 74,000
2017/02/07 571 576 557 567 53,000
2017/02/06 588 588 576 579 60,000
2017/02/03 578 590 577 580 35,000
2017/02/02 583 592 576 576 55,000
2017/02/01 581 594 574 590 86,000
2017/01/31 582 587 577 581 53,000
2017/01/30 577 584 574 582 79,000
2017/01/27 587 587 577 579 49,000
2017/01/26 591 593 585 587 48,000
2017/01/25 586 592 575 585 131,000
2017/01/24 577 578 571 576 59,000
2017/01/23 587 587 575 577 53,000
2017/01/20 583 593 583 589 84,000
2017/01/19 588 593 582 588 61,000
2017/01/18 581 589 580 586 65,000
2017/01/17 587 596 579 586 78,000
2017/01/16 588 598 586 588 75,000
2017/01/13 588 589 580 587 39,000
2017/01/12 592 600 581 590 119,000
2017/01/11 588 592 570 590 59,000
2017/01/10 587 594 585 591 71,000
2017/01/06 580 590 579 589 79,000
2017/01/05 577 590 577 586 67,000
2017/01/04 572 582 572 582 94,000

このページの先頭へ