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
2021/12/30 2,500 2,526 2,490 2,506 5,700
2021/12/29 2,475 2,502 2,470 2,500 15,200
2021/12/28 2,464 2,498 2,459 2,471 13,700
2021/12/27 2,462 2,491 2,460 2,464 13,500
2021/12/24 2,477 2,501 2,467 2,473 9,500
2021/12/23 2,457 2,515 2,455 2,496 18,000
2021/12/22 2,450 2,455 2,409 2,452 34,600
2021/12/21 2,456 2,472 2,410 2,447 34,600
2021/12/20 2,523 2,523 2,405 2,419 41,500
2021/12/17 2,571 2,574 2,532 2,537 21,900
2021/12/16 2,637 2,637 2,571 2,601 24,300
2021/12/15 2,606 2,638 2,594 2,602 14,500
2021/12/14 2,611 2,627 2,596 2,611 17,000
2021/12/13 2,620 2,626 2,586 2,613 23,800
2021/12/10 2,680 2,683 2,631 2,640 16,700
2021/12/09 2,661 2,672 2,629 2,650 21,000
2021/12/08 2,624 2,700 2,612 2,687 30,700
2021/12/07 2,531 2,617 2,531 2,609 29,000
2021/12/06 2,573 2,575 2,522 2,531 15,600
2021/12/03 2,546 2,552 2,505 2,552 24,000
2021/12/02 2,530 2,554 2,493 2,497 27,700
2021/12/01 2,513 2,565 2,508 2,550 26,600
2021/11/30 2,554 2,604 2,515 2,518 24,100
2021/11/29 2,552 2,576 2,514 2,514 26,300
2021/11/26 2,614 2,614 2,565 2,588 31,000
2021/11/25 2,589 2,620 2,584 2,614 11,500
2021/11/24 2,628 2,628 2,592 2,598 18,800
2021/11/22 2,616 2,624 2,590 2,623 24,500
2021/11/19 2,600 2,620 2,585 2,616 18,100
2021/11/18 2,600 2,627 2,576 2,618 29,400
2021/11/17 2,598 2,609 2,565 2,599 30,300
2021/11/16 2,571 2,607 2,567 2,594 21,500
2021/11/15 2,550 2,590 2,548 2,566 17,600
2021/11/12 2,516 2,555 2,511 2,550 25,600
2021/11/11 2,518 2,543 2,461 2,515 29,100
2021/11/10 2,553 2,559 2,525 2,545 14,700
2021/11/09 2,560 2,560 2,531 2,535 6,500
2021/11/08 2,542 2,557 2,524 2,550 14,300
2021/11/05 2,565 2,566 2,515 2,534 16,000
2021/11/04 2,565 2,581 2,552 2,581 15,800
2021/11/02 2,543 2,571 2,537 2,558 12,800
2021/11/01 2,560 2,567 2,546 2,567 15,200
2021/10/29 2,503 2,527 2,502 2,515 14,700
2021/10/28 2,492 2,549 2,492 2,517 102,700
2021/10/27 2,518 2,518 2,490 2,492 16,600
2021/10/26 2,505 2,524 2,495 2,506 14,600
2021/10/25 2,517 2,517 2,478 2,495 20,000
2021/10/22 2,470 2,513 2,463 2,490 21,900
2021/10/21 2,548 2,548 2,484 2,491 20,300
2021/10/20 2,508 2,546 2,500 2,529 25,400
2021/10/19 2,494 2,506 2,487 2,496 7,600
2021/10/18 2,506 2,522 2,469 2,494 21,000
2021/10/15 2,499 2,529 2,493 2,506 19,800
2021/10/14 2,463 2,490 2,454 2,480 21,200
2021/10/13 2,468 2,473 2,441 2,450 17,600
2021/10/12 2,515 2,518 2,450 2,459 22,000
2021/10/11 2,515 2,550 2,506 2,525 32,400
2021/10/08 2,450 2,544 2,449 2,515 72,900
2021/10/07 2,433 2,469 2,410 2,410 40,400
2021/10/06 2,423 2,485 2,408 2,424 45,900
2021/10/05 2,445 2,446 2,397 2,405 47,800
2021/10/04 2,470 2,480 2,440 2,480 26,700
2021/10/01 2,527 2,527 2,459 2,469 37,200
2021/09/30 2,536 2,575 2,532 2,548 17,200
2021/09/29 2,564 2,564 2,508 2,556 48,100
2021/09/28 2,597 2,597 2,554 2,588 39,300
2021/09/27 2,600 2,641 2,591 2,597 40,000
2021/09/24 2,600 2,604 2,552 2,601 66,400
2021/09/22 2,586 2,596 2,561 2,570 76,200
2021/09/21 2,598 2,607 2,560 2,588 104,900
2021/09/17 2,505 2,644 2,485 2,630 269,800
2021/09/16 2,341 2,341 2,295 2,333 24,700
2021/09/15 2,351 2,371 2,325 2,341 38,800
2021/09/14 2,309 2,371 2,309 2,371 70,000
2021/09/13 2,302 2,314 2,290 2,309 19,500
2021/09/10 2,305 2,319 2,301 2,319 26,600
2021/09/09 2,286 2,305 2,279 2,305 27,300
2021/09/08 2,295 2,300 2,277 2,286 29,900
2021/09/07 2,320 2,326 2,287 2,295 32,100
2021/09/06 2,300 2,322 2,290 2,320 23,600
2021/09/03 2,277 2,312 2,277 2,307 36,800
2021/09/02 2,288 2,293 2,261 2,277 20,600
2021/09/01 2,282 2,310 2,277 2,288 21,100
2021/08/31 2,307 2,315 2,279 2,282 18,700
2021/08/30 2,281 2,311 2,281 2,307 16,200
2021/08/27 2,283 2,285 2,258 2,281 30,000
2021/08/26 2,294 2,310 2,275 2,309 21,100
2021/08/25 2,306 2,325 2,272 2,275 24,300
2021/08/24 2,284 2,319 2,284 2,313 33,800
2021/08/23 2,282 2,291 2,273 2,284 26,600
2021/08/20 2,261 2,278 2,243 2,253 36,200
2021/08/19 2,282 2,290 2,246 2,247 34,600
2021/08/18 2,300 2,313 2,279 2,291 23,900
2021/08/17 2,300 2,318 2,285 2,301 33,000
2021/08/16 2,310 2,311 2,267 2,275 44,000
2021/08/13 2,312 2,351 2,312 2,316 29,300
2021/08/12 2,300 2,346 2,291 2,312 45,100
2021/08/11 2,283 2,318 2,281 2,306 25,500
2021/08/10 2,290 2,295 2,272 2,282 17,500
2021/08/06 2,275 2,288 2,257 2,270 18,600
2021/08/05 2,281 2,319 2,263 2,266 31,700
2021/08/04 2,315 2,315 2,277 2,281 27,400
2021/08/03 2,306 2,321 2,303 2,315 19,300
2021/08/02 2,260 2,306 2,260 2,306 24,700
2021/07/30 2,279 2,279 2,255 2,260 20,700
2021/07/29 2,257 2,279 2,253 2,279 12,800
2021/07/28 2,269 2,276 2,248 2,257 17,800
2021/07/27 2,305 2,305 2,264 2,273 19,400
2021/07/26 2,295 2,308 2,277 2,278 50,600
2021/07/21 2,250 2,278 2,242 2,257 64,600
2021/07/20 2,221 2,240 2,203 2,203 49,000
2021/07/19 2,245 2,262 2,218 2,230 47,800
2021/07/16 2,231 2,262 2,214 2,245 33,800
2021/07/15 2,235 2,245 2,217 2,223 36,700
2021/07/14 2,271 2,272 2,232 2,252 41,600
2021/07/13 2,250 2,279 2,246 2,271 67,000
2021/07/12 2,236 2,265 2,221 2,253 100,300
2021/07/09 2,225 2,240 2,200 2,229 173,700
2021/07/08 2,242 2,261 2,240 2,244 40,500
2021/07/07 2,260 2,263 2,248 2,250 53,500
2021/07/06 2,250 2,268 2,245 2,264 38,200
2021/07/05 2,235 2,265 2,225 2,249 65,300
2021/07/02 2,215 2,255 2,209 2,249 47,400
2021/07/01 2,196 2,214 2,180 2,205 73,500
2021/06/30 2,229 2,246 2,197 2,216 42,000
2021/06/29 2,208 2,231 2,190 2,214 82,500
2021/06/28 2,194 2,219 2,186 2,214 50,500
2021/06/25 2,208 2,250 2,190 2,194 46,400
2021/06/24 2,231 2,242 2,198 2,208 56,300
2021/06/23 2,247 2,247 2,212 2,234 53,600
2021/06/22 2,235 2,254 2,210 2,250 61,900
2021/06/21 2,214 2,222 2,188 2,196 57,700
2021/06/18 2,257 2,269 2,239 2,257 50,100
2021/06/17 2,250 2,258 2,223 2,247 36,600
2021/06/16 2,250 2,267 2,234 2,250 43,300
2021/06/15 2,237 2,269 2,233 2,256 53,100
2021/06/14 2,237 2,255 2,210 2,233 79,400
2021/06/11 2,270 2,274 2,230 2,235 169,100
2021/06/10 2,306 2,306 2,264 2,270 54,500
2021/06/09 2,327 2,336 2,293 2,297 29,100
2021/06/08 2,349 2,349 2,308 2,314 33,700
2021/06/07 2,310 2,369 2,301 2,349 75,200
2021/06/04 2,286 2,301 2,253 2,301 111,500
2021/06/03 2,339 2,352 2,313 2,317 53,900
2021/06/02 2,376 2,377 2,297 2,316 77,100
2021/06/01 2,308 2,364 2,308 2,364 60,900
2021/05/31 2,348 2,348 2,295 2,308 45,800
2021/05/28 2,264 2,321 2,264 2,318 53,400
2021/05/27 2,249 2,277 2,233 2,255 264,100
2021/05/26 2,241 2,253 2,192 2,249 131,100
2021/05/25 2,320 2,320 2,245 2,251 112,400
2021/05/24 2,286 2,368 2,258 2,342 93,000
2021/05/21 2,326 2,326 2,283 2,286 52,300
2021/05/20 2,346 2,372 2,324 2,326 35,900
2021/05/19 2,300 2,322 2,260 2,296 53,600
2021/05/18 2,334 2,346 2,304 2,324 34,500
2021/05/17 2,446 2,453 2,316 2,316 53,800
2021/05/14 2,438 2,471 2,417 2,445 33,700
2021/05/13 2,451 2,480 2,401 2,416 55,000
2021/05/12 2,501 2,519 2,426 2,451 70,100
2021/05/11 2,586 2,586 2,509 2,517 28,600
2021/05/10 2,596 2,599 2,567 2,586 28,200
2021/05/07 2,538 2,588 2,538 2,578 23,200
2021/05/06 2,504 2,575 2,504 2,538 33,400
2021/04/30 2,551 2,551 2,500 2,504 51,300
2021/04/28 2,555 2,558 2,525 2,535 31,600
2021/04/27 2,592 2,592 2,531 2,555 35,700
2021/04/26 2,651 2,651 2,570 2,579 27,800
2021/04/23 2,599 2,641 2,596 2,627 22,400
2021/04/22 2,590 2,630 2,572 2,609 43,000
2021/04/21 2,631 2,649 2,534 2,540 35,800
2021/04/20 2,631 2,655 2,608 2,631 38,800
2021/04/19 2,663 2,663 2,642 2,655 7,300
2021/04/16 2,645 2,652 2,626 2,635 14,200
2021/04/15 2,644 2,677 2,640 2,645 15,900
2021/04/14 2,682 2,682 2,596 2,642 43,300
2021/04/13 2,673 2,710 2,672 2,682 16,600
2021/04/12 2,678 2,708 2,666 2,673 20,600
2021/04/09 2,661 2,708 2,645 2,683 26,200
2021/04/08 2,695 2,696 2,636 2,661 51,600
2021/04/07 2,715 2,790 2,686 2,718 49,500
2021/04/06 2,769 2,775 2,721 2,743 38,800
2021/04/05 2,780 2,835 2,765 2,793 25,300
2021/04/02 2,795 2,800 2,748 2,795 20,900
2021/04/01 2,730 2,790 2,723 2,775 28,400
2021/03/31 2,747 2,764 2,685 2,716 47,400
2021/03/30 2,751 2,766 2,717 2,747 27,100
2021/03/29 2,799 2,812 2,731 2,769 42,700
2021/03/26 2,710 2,765 2,710 2,760 31,000
2021/03/25 2,725 2,738 2,684 2,708 68,000
2021/03/24 2,765 2,775 2,669 2,675 81,800
2021/03/23 2,813 2,833 2,781 2,805 46,200
2021/03/22 2,804 2,826 2,780 2,795 49,700
2021/03/19 2,821 2,862 2,804 2,862 38,000
2021/03/18 2,855 2,869 2,837 2,845 23,100
2021/03/17 2,870 2,870 2,830 2,855 20,000
2021/03/16 2,848 2,877 2,818 2,870 35,400
2021/03/15 2,861 2,890 2,818 2,835 32,300
2021/03/12 2,854 2,854 2,818 2,830 33,000
2021/03/11 2,858 2,932 2,837 2,868 40,900
2021/03/10 2,773 2,910 2,773 2,874 111,000
2021/03/09 2,818 2,818 2,747 2,768 105,100
2021/03/08 2,790 2,882 2,784 2,810 61,700
2021/03/05 2,748 2,794 2,723 2,790 43,300
2021/03/04 2,771 2,816 2,736 2,762 50,100
2021/03/03 2,787 2,835 2,786 2,831 17,600
2021/03/02 2,859 2,899 2,752 2,811 29,000
2021/03/01 2,836 2,880 2,822 2,859 32,500
2021/02/26 2,876 2,926 2,828 2,835 33,300
2021/02/25 2,918 2,944 2,876 2,926 23,200
2021/02/24 2,939 2,955 2,870 2,870 24,200
2021/02/22 2,900 2,959 2,899 2,943 27,800
2021/02/19 2,835 2,884 2,821 2,860 22,600
2021/02/18 2,836 2,873 2,822 2,852 17,400
2021/02/17 2,825 2,896 2,819 2,869 18,800
2021/02/16 2,869 2,876 2,783 2,830 34,000
2021/02/15 2,927 2,927 2,851 2,868 33,400
2021/02/12 2,999 2,999 2,894 2,949 54,600
2021/02/10 2,906 2,906 2,860 2,875 23,600
2021/02/09 2,891 2,931 2,868 2,874 38,400
2021/02/08 2,851 2,920 2,851 2,907 34,400
2021/02/05 2,792 2,879 2,777 2,851 57,400
2021/02/04 2,701 2,784 2,679 2,777 93,500
2021/02/03 2,726 2,770 2,695 2,709 110,400
2021/02/02 2,684 2,778 2,667 2,740 58,700
2021/02/01 2,711 2,745 2,675 2,684 56,200
2021/01/29 2,835 2,841 2,703 2,703 86,600
2021/01/28 2,838 2,891 2,819 2,870 27,600
2021/01/27 2,822 2,878 2,806 2,873 21,000
2021/01/26 2,814 2,838 2,770 2,838 31,400
2021/01/25 2,754 2,795 2,749 2,764 30,500
2021/01/22 2,756 2,777 2,732 2,754 32,000
2021/01/21 2,760 2,826 2,760 2,795 34,300
2021/01/20 2,708 2,760 2,688 2,760 37,400
2021/01/19 2,736 2,772 2,708 2,711 25,800
2021/01/18 2,776 2,826 2,715 2,739 59,500
2021/01/15 2,774 2,787 2,701 2,752 41,700
2021/01/14 2,716 2,793 2,666 2,789 45,600
2021/01/13 2,715 2,734 2,677 2,716 65,900
2021/01/12 2,692 2,744 2,635 2,715 67,100
2021/01/08 2,695 2,729 2,687 2,697 40,600
2021/01/07 2,689 2,727 2,687 2,695 22,400
2021/01/06 2,693 2,708 2,673 2,689 24,300
2021/01/05 2,695 2,752 2,669 2,686 19,400
2021/01/04 2,683 2,699 2,662 2,695 26,500

このページの先頭へ