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
2022/12/30 1,966 2,019 1,966 2,000 36,200
2022/12/29 1,975 1,975 1,926 1,954 151,100
2022/12/28 1,960 1,961 1,929 1,960 49,900
2022/12/27 1,990 2,010 1,964 1,969 38,200
2022/12/26 2,016 2,016 1,988 1,995 30,400
2022/12/23 1,992 2,004 1,973 2,004 40,300
2022/12/22 2,013 2,025 1,994 2,003 40,400
2022/12/21 2,008 2,023 2,003 2,018 32,700
2022/12/20 2,008 2,024 1,982 2,017 64,700
2022/12/19 1,985 2,006 1,971 2,006 36,100
2022/12/16 2,038 2,038 1,986 1,986 52,800
2022/12/15 2,055 2,055 2,031 2,038 13,700
2022/12/14 2,038 2,055 2,019 2,055 43,700
2022/12/13 2,062 2,073 2,027 2,031 61,500
2022/12/12 2,069 2,069 2,053 2,053 27,400
2022/12/09 2,062 2,070 2,055 2,056 16,800
2022/12/08 2,073 2,080 2,055 2,056 26,500
2022/12/07 2,056 2,091 2,050 2,087 31,600
2022/12/06 2,056 2,068 2,052 2,060 24,400
2022/12/05 2,070 2,095 2,062 2,065 22,600
2022/12/02 2,090 2,090 2,054 2,079 52,500
2022/12/01 2,090 2,111 2,090 2,100 19,500
2022/11/30 2,100 2,119 2,090 2,100 40,500
2022/11/29 2,077 2,090 2,068 2,086 36,100
2022/11/28 2,127 2,127 2,078 2,078 33,000
2022/11/25 2,121 2,142 2,121 2,127 18,900
2022/11/24 2,138 2,152 2,131 2,152 17,900
2022/11/22 2,126 2,154 2,123 2,123 26,300
2022/11/21 2,124 2,124 2,095 2,121 31,300
2022/11/18 2,118 2,154 2,110 2,124 39,000
2022/11/17 2,071 2,123 2,071 2,100 36,300
2022/11/16 2,143 2,143 2,060 2,072 67,500
2022/11/15 2,203 2,215 2,132 2,141 46,500
2022/11/14 2,393 2,393 2,218 2,218 30,300
2022/11/11 2,399 2,425 2,392 2,409 26,300
2022/11/10 2,362 2,389 2,362 2,368 17,400
2022/11/09 2,427 2,433 2,377 2,379 14,300
2022/11/08 2,410 2,447 2,388 2,427 23,600
2022/11/07 2,367 2,409 2,367 2,408 19,600
2022/11/04 2,368 2,380 2,362 2,367 25,700
2022/11/02 2,410 2,410 2,366 2,378 23,500
2022/11/01 2,400 2,417 2,391 2,410 23,800
2022/10/31 2,367 2,400 2,367 2,400 18,600
2022/10/28 2,335 2,375 2,320 2,367 168,900
2022/10/27 2,352 2,379 2,346 2,367 39,900
2022/10/26 2,352 2,409 2,351 2,371 38,300
2022/10/25 2,300 2,363 2,300 2,354 36,800
2022/10/24 2,298 2,313 2,291 2,293 34,700
2022/10/21 2,269 2,286 2,251 2,275 23,000
2022/10/20 2,287 2,288 2,257 2,275 36,200
2022/10/19 2,252 2,291 2,244 2,287 24,700
2022/10/18 2,268 2,283 2,241 2,271 23,100
2022/10/17 2,202 2,242 2,202 2,233 20,300
2022/10/14 2,188 2,255 2,185 2,235 30,700
2022/10/13 2,191 2,222 2,167 2,183 26,400
2022/10/12 2,200 2,216 2,194 2,198 29,900
2022/10/11 2,229 2,236 2,201 2,209 31,300
2022/10/07 2,269 2,277 2,249 2,273 32,000
2022/10/06 2,260 2,302 2,260 2,275 30,300
2022/10/05 2,224 2,265 2,224 2,260 38,900
2022/10/04 2,176 2,221 2,172 2,212 39,800
2022/10/03 2,150 2,152 2,121 2,146 43,400
2022/09/30 2,206 2,209 2,160 2,164 24,300
2022/09/29 2,261 2,261 2,206 2,209 37,900
2022/09/28 2,235 2,235 2,188 2,221 31,100
2022/09/27 2,234 2,249 2,209 2,215 32,900
2022/09/26 2,285 2,286 2,216 2,233 39,500
2022/09/22 2,303 2,315 2,291 2,299 32,600
2022/09/21 2,321 2,321 2,290 2,307 21,600
2022/09/20 2,366 2,366 2,338 2,344 22,000
2022/09/16 2,355 2,364 2,333 2,350 25,100
2022/09/15 2,369 2,371 2,342 2,355 20,200
2022/09/14 2,378 2,427 2,346 2,362 34,400
2022/09/13 2,410 2,412 2,384 2,387 28,300
2022/09/12 2,411 2,430 2,402 2,402 20,600
2022/09/09 2,401 2,428 2,401 2,411 34,700
2022/09/08 2,402 2,419 2,391 2,401 28,100
2022/09/07 2,390 2,410 2,381 2,402 27,800
2022/09/06 2,423 2,426 2,379 2,395 34,700
2022/09/05 2,418 2,422 2,391 2,412 22,500
2022/09/02 2,451 2,463 2,385 2,417 53,600
2022/09/01 2,501 2,530 2,460 2,468 38,400
2022/08/31 2,497 2,531 2,490 2,525 32,800
2022/08/30 2,502 2,534 2,500 2,534 15,700
2022/08/29 2,466 2,489 2,458 2,486 25,600
2022/08/26 2,499 2,525 2,490 2,516 18,600
2022/08/25 2,455 2,503 2,455 2,492 22,000
2022/08/24 2,436 2,461 2,423 2,455 23,500
2022/08/23 2,404 2,451 2,401 2,436 28,400
2022/08/22 2,495 2,495 2,435 2,443 31,800
2022/08/19 2,416 2,524 2,415 2,521 57,400
2022/08/18 2,392 2,415 2,375 2,410 25,200
2022/08/17 2,380 2,429 2,380 2,420 38,300
2022/08/16 2,422 2,422 2,380 2,380 33,700
2022/08/15 2,449 2,449 2,410 2,416 27,000
2022/08/12 2,468 2,503 2,440 2,455 34,000
2022/08/10 2,466 2,486 2,399 2,457 30,800
2022/08/09 2,443 2,461 2,405 2,436 34,800
2022/08/08 2,449 2,477 2,434 2,455 20,900
2022/08/05 2,409 2,470 2,409 2,449 35,300
2022/08/04 2,442 2,442 2,393 2,409 36,900
2022/08/03 2,467 2,467 2,412 2,416 29,500
2022/08/02 2,490 2,490 2,454 2,467 24,000
2022/08/01 2,483 2,504 2,473 2,502 21,800
2022/07/29 2,513 2,519 2,469 2,483 23,200
2022/07/28 2,533 2,533 2,475 2,513 26,900
2022/07/27 2,534 2,536 2,508 2,525 18,300
2022/07/26 2,511 2,545 2,499 2,534 27,500
2022/07/25 2,547 2,548 2,512 2,516 14,800
2022/07/22 2,528 2,558 2,528 2,547 28,800
2022/07/21 2,515 2,528 2,499 2,528 21,500
2022/07/20 2,492 2,518 2,483 2,515 24,200
2022/07/19 2,463 2,486 2,452 2,466 21,500
2022/07/15 2,515 2,515 2,458 2,463 21,400
2022/07/14 2,478 2,515 2,461 2,502 17,800
2022/07/13 2,490 2,511 2,485 2,501 10,200
2022/07/12 2,497 2,499 2,468 2,491 26,300
2022/07/11 2,529 2,538 2,500 2,507 31,300
2022/07/08 2,479 2,579 2,451 2,518 89,700
2022/07/07 2,424 2,450 2,397 2,429 26,200
2022/07/06 2,413 2,437 2,396 2,424 39,500
2022/07/05 2,396 2,466 2,396 2,437 43,400
2022/07/04 2,382 2,382 2,347 2,381 21,500
2022/07/01 2,349 2,429 2,346 2,370 38,500
2022/06/30 2,374 2,399 2,325 2,329 41,300
2022/06/29 2,399 2,442 2,380 2,391 40,800
2022/06/28 2,383 2,410 2,375 2,386 21,800
2022/06/27 2,408 2,418 2,381 2,398 22,000
2022/06/24 2,434 2,438 2,356 2,408 35,400
2022/06/23 2,452 2,488 2,411 2,433 55,800
2022/06/22 2,533 2,533 2,451 2,451 42,800
2022/06/21 2,451 2,506 2,445 2,495 32,400
2022/06/20 2,538 2,538 2,451 2,451 35,200
2022/06/17 2,496 2,561 2,457 2,538 42,000
2022/06/16 2,539 2,545 2,502 2,503 21,500
2022/06/15 2,490 2,530 2,490 2,494 42,200
2022/06/14 2,503 2,523 2,475 2,491 44,200
2022/06/13 2,543 2,568 2,536 2,551 21,800
2022/06/10 2,594 2,623 2,580 2,594 17,500
2022/06/09 2,613 2,643 2,594 2,633 22,700
2022/06/08 2,603 2,637 2,603 2,613 18,600
2022/06/07 2,604 2,624 2,604 2,613 12,600
2022/06/06 2,584 2,615 2,580 2,600 13,900
2022/06/03 2,626 2,636 2,584 2,611 17,900
2022/06/02 2,618 2,618 2,563 2,599 15,400
2022/06/01 2,555 2,640 2,555 2,623 48,800
2022/05/31 2,569 2,570 2,528 2,547 17,900
2022/05/30 2,522 2,565 2,522 2,550 38,400
2022/05/27 2,516 2,517 2,469 2,513 21,000
2022/05/26 2,515 2,536 2,499 2,504 34,600
2022/05/25 2,553 2,553 2,515 2,515 20,500
2022/05/24 2,581 2,587 2,542 2,553 26,100
2022/05/23 2,549 2,586 2,547 2,581 41,400
2022/05/20 2,458 2,528 2,451 2,526 30,700
2022/05/19 2,493 2,502 2,426 2,456 30,000
2022/05/18 2,484 2,544 2,482 2,541 30,600
2022/05/17 2,500 2,519 2,457 2,502 22,000
2022/05/16 2,469 2,502 2,425 2,492 47,100
2022/05/13 2,384 2,482 2,366 2,442 43,300
2022/05/12 2,423 2,423 2,384 2,384 32,600
2022/05/11 2,382 2,443 2,376 2,438 21,500
2022/05/10 2,417 2,443 2,391 2,419 23,000
2022/05/09 2,481 2,500 2,444 2,448 24,100
2022/05/06 2,426 2,493 2,426 2,481 27,800
2022/05/02 2,439 2,468 2,433 2,460 14,300
2022/04/28 2,373 2,445 2,373 2,445 17,200
2022/04/27 2,340 2,382 2,340 2,373 28,200
2022/04/26 2,358 2,381 2,355 2,358 23,900
2022/04/25 2,373 2,381 2,344 2,369 19,000
2022/04/22 2,417 2,417 2,360 2,373 34,800
2022/04/21 2,401 2,456 2,396 2,452 44,100
2022/04/20 2,404 2,414 2,391 2,406 17,800
2022/04/19 2,394 2,410 2,366 2,386 19,700
2022/04/18 2,375 2,382 2,335 2,382 25,800
2022/04/15 2,367 2,400 2,360 2,398 30,700
2022/04/14 2,332 2,376 2,332 2,367 18,100
2022/04/13 2,321 2,349 2,296 2,333 27,500
2022/04/12 2,295 2,323 2,287 2,318 35,000
2022/04/11 2,318 2,330 2,295 2,316 20,700
2022/04/08 2,321 2,360 2,312 2,343 21,000
2022/04/07 2,369 2,370 2,321 2,331 18,700
2022/04/06 2,436 2,450 2,393 2,418 30,300
2022/04/05 2,414 2,479 2,414 2,456 49,300
2022/04/04 2,325 2,445 2,325 2,412 50,000
2022/04/01 2,251 2,320 2,234 2,313 35,300
2022/03/31 2,264 2,286 2,250 2,255 30,100
2022/03/30 2,309 2,309 2,251 2,279 28,100
2022/03/29 2,364 2,364 2,309 2,319 26,400
2022/03/28 2,371 2,371 2,343 2,355 12,200
2022/03/25 2,410 2,410 2,351 2,382 36,900
2022/03/24 2,408 2,437 2,375 2,410 26,900
2022/03/23 2,383 2,468 2,383 2,458 34,600
2022/03/22 2,410 2,435 2,356 2,383 36,500
2022/03/18 2,393 2,408 2,361 2,408 28,700
2022/03/17 2,395 2,406 2,372 2,403 32,500
2022/03/16 2,382 2,383 2,330 2,370 27,000
2022/03/15 2,347 2,376 2,340 2,358 17,000
2022/03/14 2,376 2,396 2,354 2,355 27,400
2022/03/11 2,355 2,393 2,348 2,368 31,200
2022/03/10 2,317 2,377 2,317 2,370 23,400
2022/03/09 2,252 2,299 2,252 2,267 23,800
2022/03/08 2,284 2,295 2,229 2,252 38,800
2022/03/07 2,334 2,354 2,274 2,308 42,500
2022/03/04 2,340 2,391 2,331 2,334 33,800
2022/03/03 2,347 2,373 2,344 2,361 20,500
2022/03/02 2,321 2,375 2,302 2,340 26,100
2022/03/01 2,384 2,390 2,346 2,356 23,300
2022/02/28 2,359 2,393 2,358 2,380 24,900
2022/02/25 2,375 2,387 2,348 2,359 21,300
2022/02/24 2,352 2,374 2,336 2,368 32,700
2022/02/22 2,347 2,380 2,291 2,350 42,000
2022/02/21 2,381 2,381 2,357 2,362 7,300
2022/02/18 2,341 2,408 2,341 2,401 20,400
2022/02/17 2,369 2,375 2,350 2,355 18,400
2022/02/16 2,355 2,389 2,355 2,381 11,300
2022/02/15 2,348 2,390 2,344 2,350 24,900
2022/02/14 2,410 2,418 2,301 2,348 28,600
2022/02/10 2,391 2,397 2,341 2,350 24,000
2022/02/09 2,327 2,394 2,324 2,391 25,100
2022/02/08 2,312 2,338 2,312 2,331 10,400
2022/02/07 2,320 2,351 2,310 2,312 20,200
2022/02/04 2,342 2,351 2,310 2,343 11,500
2022/02/03 2,350 2,350 2,319 2,334 12,500
2022/02/02 2,297 2,360 2,294 2,350 17,300
2022/02/01 2,322 2,339 2,299 2,300 11,200
2022/01/31 2,283 2,330 2,277 2,322 12,200
2022/01/28 2,243 2,298 2,241 2,290 23,000
2022/01/27 2,305 2,313 2,238 2,248 26,000
2022/01/26 2,342 2,342 2,305 2,305 12,000
2022/01/25 2,364 2,373 2,323 2,342 14,500
2022/01/24 2,371 2,376 2,341 2,373 10,200
2022/01/21 2,348 2,380 2,323 2,378 16,300
2022/01/20 2,380 2,416 2,360 2,360 22,300
2022/01/19 2,393 2,407 2,375 2,377 32,300
2022/01/18 2,403 2,431 2,403 2,408 12,600
2022/01/17 2,408 2,414 2,392 2,403 22,600
2022/01/14 2,454 2,470 2,397 2,408 27,400
2022/01/13 2,441 2,456 2,424 2,449 18,500
2022/01/12 2,420 2,444 2,411 2,441 22,200
2022/01/11 2,439 2,452 2,401 2,420 23,800
2022/01/07 2,467 2,482 2,409 2,433 30,600
2022/01/06 2,512 2,513 2,456 2,456 12,900
2022/01/05 2,497 2,530 2,480 2,523 14,300
2022/01/04 2,506 2,518 2,487 2,500 15,500

このページの先頭へ