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
2020/12/30 2,705 2,708 2,636 2,677 35,000
2020/12/29 2,659 2,705 2,650 2,701 29,600
2020/12/28 2,599 2,642 2,586 2,642 57,100
2020/12/25 2,626 2,649 2,599 2,610 23,600
2020/12/24 2,650 2,675 2,605 2,626 48,400
2020/12/23 2,676 2,685 2,660 2,668 39,200
2020/12/22 2,712 2,712 2,657 2,676 55,100
2020/12/21 2,747 2,766 2,686 2,734 35,400
2020/12/18 2,779 2,791 2,744 2,775 24,400
2020/12/17 2,784 2,786 2,731 2,782 21,100
2020/12/16 2,795 2,801 2,768 2,789 36,300
2020/12/15 2,723 2,782 2,723 2,782 62,100
2020/12/14 2,766 2,777 2,728 2,747 40,200
2020/12/11 2,771 2,801 2,749 2,759 26,500
2020/12/10 2,804 2,834 2,745 2,773 32,900
2020/12/09 2,802 2,856 2,735 2,790 36,300
2020/12/08 2,809 2,814 2,762 2,814 72,500
2020/12/07 2,857 2,857 2,779 2,801 44,500
2020/12/04 2,933 2,933 2,832 2,851 32,300
2020/12/03 2,950 2,950 2,895 2,915 35,600
2020/12/02 2,971 2,976 2,944 2,965 38,800
2020/12/01 2,883 2,970 2,883 2,943 44,800
2020/11/30 2,900 2,913 2,864 2,900 37,800
2020/11/27 2,879 2,920 2,871 2,900 43,600
2020/11/26 2,872 2,919 2,872 2,901 23,700
2020/11/25 2,952 2,956 2,872 2,872 39,200
2020/11/24 2,930 2,930 2,858 2,885 51,000
2020/11/20 2,818 2,896 2,817 2,873 41,800
2020/11/19 2,925 2,925 2,816 2,847 26,800
2020/11/18 2,878 2,933 2,840 2,900 45,700
2020/11/17 2,848 2,899 2,809 2,878 36,100
2020/11/16 2,805 2,887 2,790 2,881 83,800
2020/11/13 2,875 2,875 2,773 2,821 46,900
2020/11/12 2,847 2,990 2,823 2,894 102,800
2020/11/11 2,815 2,889 2,752 2,830 57,300
2020/11/10 2,750 2,812 2,711 2,798 59,500
2020/11/09 2,715 2,749 2,687 2,747 37,400
2020/11/06 2,709 2,709 2,654 2,665 46,100
2020/11/05 2,670 2,718 2,636 2,695 32,200
2020/11/04 2,629 2,685 2,622 2,670 36,200
2020/11/02 2,608 2,653 2,564 2,610 38,200
2020/10/30 2,618 2,622 2,537 2,583 36,700
2020/10/29 2,536 2,636 2,536 2,618 34,700
2020/10/28 2,588 2,591 2,515 2,580 37,600
2020/10/27 2,587 2,595 2,515 2,592 50,400
2020/10/26 2,491 2,583 2,470 2,537 52,200
2020/10/23 2,539 2,539 2,459 2,508 30,800
2020/10/22 2,523 2,543 2,498 2,507 35,400
2020/10/21 2,516 2,568 2,511 2,546 33,000
2020/10/20 2,532 2,559 2,510 2,525 38,100
2020/10/19 2,563 2,598 2,545 2,571 42,900
2020/10/16 2,560 2,568 2,528 2,535 43,500
2020/10/15 2,600 2,631 2,566 2,585 43,300
2020/10/14 2,666 2,696 2,632 2,639 47,300
2020/10/13 2,688 2,708 2,547 2,666 38,500
2020/10/12 2,687 2,707 2,660 2,685 25,500
2020/10/09 2,636 2,724 2,590 2,704 62,500
2020/10/08 2,591 2,667 2,591 2,630 49,100
2020/10/07 2,551 2,609 2,527 2,590 21,900
2020/10/06 2,601 2,601 2,526 2,571 23,000
2020/10/05 2,538 2,607 2,538 2,569 34,600
2020/10/02 2,616 2,616 2,505 2,535 50,100
2020/09/30 2,688 2,688 2,591 2,606 46,600
2020/09/29 2,752 2,766 2,670 2,698 29,400
2020/09/28 2,650 2,731 2,650 2,724 47,100
2020/09/25 2,637 2,689 2,637 2,643 32,600
2020/09/24 2,690 2,773 2,620 2,621 60,000
2020/09/23 2,660 2,697 2,633 2,680 37,700
2020/09/18 2,691 2,705 2,645 2,660 34,400
2020/09/17 2,631 2,683 2,583 2,683 27,800
2020/09/16 2,674 2,698 2,620 2,631 28,000
2020/09/15 2,669 2,669 2,599 2,655 25,900
2020/09/14 2,620 2,704 2,620 2,685 36,300
2020/09/11 2,599 2,636 2,569 2,604 45,800
2020/09/10 2,495 2,602 2,495 2,549 36,500
2020/09/09 2,542 2,599 2,466 2,480 68,600
2020/09/08 2,493 2,609 2,475 2,592 80,400
2020/09/07 2,321 2,425 2,321 2,411 45,000
2020/09/04 2,270 2,331 2,266 2,319 25,200
2020/09/03 2,349 2,349 2,270 2,298 39,900
2020/09/02 2,326 2,338 2,294 2,309 24,800
2020/09/01 2,355 2,356 2,324 2,326 15,800
2020/08/31 2,331 2,410 2,331 2,365 27,800
2020/08/28 2,386 2,403 2,305 2,331 31,600
2020/08/27 2,429 2,429 2,373 2,397 11,800
2020/08/26 2,450 2,497 2,428 2,437 18,200
2020/08/25 2,414 2,492 2,414 2,432 31,300
2020/08/24 2,393 2,404 2,380 2,389 20,800
2020/08/21 2,370 2,414 2,370 2,394 33,000
2020/08/20 2,352 2,365 2,326 2,338 36,800
2020/08/19 2,383 2,387 2,353 2,358 16,800
2020/08/18 2,415 2,415 2,363 2,383 21,600
2020/08/17 2,440 2,450 2,388 2,429 31,200
2020/08/14 2,490 2,530 2,388 2,439 64,600
2020/08/13 2,576 2,576 2,508 2,539 36,100
2020/08/12 2,483 2,567 2,482 2,560 61,600
2020/08/11 2,359 2,461 2,350 2,451 32,400
2020/08/07 2,374 2,443 2,351 2,358 27,500
2020/08/06 2,402 2,425 2,357 2,389 13,200
2020/08/05 2,434 2,434 2,381 2,408 19,600
2020/08/04 2,346 2,441 2,330 2,436 37,000
2020/08/03 2,240 2,332 2,240 2,328 26,400
2020/07/31 2,345 2,348 2,250 2,254 20,900
2020/07/30 2,398 2,398 2,346 2,362 17,400
2020/07/29 2,470 2,470 2,379 2,389 24,900
2020/07/28 2,486 2,500 2,452 2,478 24,200
2020/07/27 2,494 2,494 2,428 2,488 23,700
2020/07/22 2,522 2,522 2,485 2,502 29,500
2020/07/21 2,495 2,535 2,490 2,524 17,900
2020/07/20 2,463 2,497 2,402 2,495 28,700
2020/07/17 2,530 2,530 2,473 2,487 18,800
2020/07/16 2,536 2,550 2,514 2,523 18,800
2020/07/15 2,498 2,567 2,498 2,564 33,000
2020/07/14 2,483 2,483 2,439 2,473 19,000
2020/07/13 2,424 2,485 2,411 2,483 35,300
2020/07/10 2,459 2,469 2,422 2,422 42,900
2020/07/09 2,525 2,530 2,465 2,493 38,400
2020/07/08 2,559 2,580 2,523 2,523 24,000
2020/07/07 2,602 2,602 2,536 2,579 24,000
2020/07/06 2,563 2,606 2,560 2,602 29,600
2020/07/03 2,555 2,571 2,521 2,550 16,800
2020/07/02 2,580 2,595 2,503 2,550 48,000
2020/07/01 2,605 2,607 2,526 2,530 31,700
2020/06/30 2,603 2,623 2,562 2,595 32,300
2020/06/29 2,590 2,613 2,526 2,563 50,200
2020/06/26 2,638 2,692 2,630 2,652 51,400
2020/06/25 2,600 2,642 2,555 2,636 43,600
2020/06/24 2,641 2,648 2,605 2,617 33,800
2020/06/23 2,697 2,738 2,654 2,678 49,800
2020/06/22 2,684 2,692 2,620 2,651 32,900
2020/06/19 2,676 2,722 2,614 2,706 44,300
2020/06/18 2,674 2,675 2,614 2,673 36,800
2020/06/17 2,620 2,660 2,603 2,658 37,600
2020/06/16 2,562 2,591 2,543 2,591 47,700
2020/06/15 2,668 2,722 2,512 2,512 37,100
2020/06/12 2,700 2,712 2,622 2,689 69,500
2020/06/11 2,760 2,785 2,729 2,752 45,100
2020/06/10 2,740 2,788 2,737 2,765 27,200
2020/06/09 2,786 2,786 2,702 2,740 29,700
2020/06/08 2,785 2,787 2,727 2,780 38,400
2020/06/05 2,754 2,755 2,706 2,730 44,500
2020/06/04 2,716 2,764 2,707 2,729 47,300
2020/06/03 2,716 2,767 2,662 2,706 52,800
2020/06/02 2,678 2,697 2,647 2,679 30,600
2020/06/01 2,651 2,686 2,641 2,674 30,900
2020/05/29 2,630 2,660 2,606 2,646 55,000
2020/05/28 2,619 2,660 2,591 2,658 54,900
2020/05/27 2,595 2,625 2,569 2,619 35,000
2020/05/26 2,614 2,615 2,567 2,596 35,400
2020/05/25 2,547 2,568 2,506 2,568 34,200
2020/05/22 2,498 2,520 2,474 2,509 27,400
2020/05/21 2,551 2,553 2,486 2,512 38,900
2020/05/20 2,481 2,548 2,464 2,544 46,900
2020/05/19 2,516 2,522 2,452 2,492 39,500
2020/05/18 2,430 2,471 2,392 2,470 48,400
2020/05/15 2,499 2,535 2,370 2,429 102,500
2020/05/14 2,653 2,669 2,499 2,507 68,100
2020/05/13 2,584 2,704 2,529 2,681 108,600
2020/05/12 2,691 2,730 2,654 2,684 85,200
2020/05/11 2,540 2,645 2,540 2,642 56,900
2020/05/08 2,464 2,534 2,449 2,533 52,800
2020/05/07 2,389 2,444 2,389 2,414 36,300
2020/05/01 2,493 2,493 2,398 2,426 48,000
2020/04/30 2,525 2,541 2,501 2,510 75,800
2020/04/28 2,457 2,478 2,392 2,451 56,300
2020/04/27 2,448 2,488 2,434 2,460 68,100
2020/04/24 2,428 2,454 2,353 2,449 67,800
2020/04/23 2,345 2,454 2,345 2,421 55,500
2020/04/22 2,318 2,363 2,290 2,335 56,700
2020/04/21 2,383 2,410 2,350 2,368 79,100
2020/04/20 2,470 2,501 2,414 2,433 54,100
2020/04/17 2,504 2,550 2,460 2,479 57,300
2020/04/16 2,350 2,505 2,332 2,505 52,200
2020/04/15 2,399 2,423 2,321 2,399 79,600
2020/04/14 2,364 2,487 2,358 2,449 51,400
2020/04/13 2,398 2,413 2,348 2,388 36,800
2020/04/10 2,375 2,448 2,288 2,448 44,500
2020/04/09 2,469 2,490 2,322 2,370 117,400
2020/04/08 2,479 2,524 2,446 2,494 28,400
2020/04/07 2,451 2,506 2,378 2,479 26,000
2020/04/06 2,250 2,411 2,226 2,409 31,200
2020/04/03 2,332 2,365 2,257 2,292 30,900
2020/04/02 2,341 2,397 2,304 2,351 33,100
2020/04/01 2,483 2,521 2,353 2,376 37,800
2020/03/31 2,521 2,531 2,431 2,495 50,700
2020/03/30 2,579 2,579 2,392 2,498 62,100
2020/03/27 2,618 2,626 2,505 2,626 54,400
2020/03/26 2,498 2,523 2,372 2,499 49,300
2020/03/25 2,427 2,524 2,371 2,524 68,000
2020/03/24 2,305 2,325 2,206 2,277 56,500
2020/03/23 2,324 2,374 2,080 2,262 71,600
2020/03/19 2,181 2,261 2,124 2,233 77,900
2020/03/18 2,272 2,316 2,149 2,149 70,900
2020/03/17 2,001 2,254 1,990 2,222 94,600
2020/03/16 2,139 2,247 2,072 2,095 53,000
2020/03/13 1,950 2,120 1,921 2,089 98,500
2020/03/12 2,295 2,313 2,163 2,200 90,800
2020/03/11 2,444 2,504 2,344 2,349 83,000
2020/03/10 2,295 2,514 2,196 2,483 107,900
2020/03/09 2,430 2,440 2,271 2,316 103,100
2020/03/06 2,644 2,650 2,484 2,535 113,500
2020/03/05 2,758 2,770 2,661 2,694 62,000
2020/03/04 2,701 2,775 2,635 2,708 144,900
2020/03/03 3,050 3,050 2,752 2,766 126,300
2020/03/02 2,697 2,911 2,678 2,849 86,200
2020/02/28 2,760 2,833 2,701 2,707 85,100
2020/02/27 3,040 3,040 2,873 2,890 87,900
2020/02/26 3,010 3,050 2,970 3,030 59,000
2020/02/25 3,090 3,170 3,035 3,085 85,000
2020/02/21 3,255 3,325 3,230 3,300 66,400
2020/02/20 3,255 3,335 3,240 3,295 51,100
2020/02/19 3,300 3,330 3,255 3,275 51,700
2020/02/18 3,365 3,380 3,220 3,285 55,400
2020/02/17 3,380 3,445 3,355 3,380 63,700
2020/02/14 3,400 3,475 3,365 3,400 141,000
2020/02/13 3,500 3,550 3,455 3,520 60,600
2020/02/12 3,505 3,540 3,465 3,525 65,000
2020/02/10 3,570 3,570 3,425 3,480 106,700
2020/02/07 3,715 3,715 3,615 3,665 32,800
2020/02/06 3,775 3,775 3,710 3,715 49,100
2020/02/05 3,670 3,755 3,595 3,725 49,200
2020/02/04 3,650 3,740 3,580 3,630 56,200
2020/02/03 3,625 3,745 3,600 3,700 50,800
2020/01/31 3,680 3,765 3,645 3,725 82,300
2020/01/30 3,600 3,650 3,505 3,610 98,100
2020/01/29 3,740 3,750 3,640 3,660 45,200
2020/01/28 3,595 3,710 3,595 3,695 58,100
2020/01/27 3,750 3,800 3,685 3,695 95,000
2020/01/24 3,795 3,905 3,720 3,835 134,900
2020/01/23 3,720 3,805 3,670 3,785 114,300
2020/01/22 3,570 3,720 3,545 3,705 103,000
2020/01/21 3,525 3,605 3,525 3,600 79,400
2020/01/20 3,405 3,545 3,395 3,510 54,100
2020/01/17 3,360 3,455 3,355 3,395 61,000
2020/01/16 3,355 3,390 3,320 3,325 47,300
2020/01/15 3,360 3,375 3,300 3,310 40,600
2020/01/14 3,400 3,400 3,325 3,360 21,400
2020/01/10 3,375 3,400 3,325 3,360 26,500
2020/01/09 3,345 3,380 3,325 3,355 31,700
2020/01/08 3,310 3,310 3,185 3,270 39,400
2020/01/07 3,255 3,335 3,255 3,310 29,300
2020/01/06 3,200 3,265 3,175 3,250 49,100

このページの先頭へ