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
2025/09/18 2,078 2,098 2,068 2,092 8,200
2025/09/17 2,089 2,104 2,052 2,085 18,000
2025/09/16 2,087 2,107 2,087 2,093 7,000
2025/09/12 2,109 2,115 2,095 2,095 16,000
2025/09/11 2,116 2,117 2,090 2,098 9,000
2025/09/10 2,093 2,111 2,093 2,103 8,700
2025/09/09 2,090 2,109 2,068 2,103 17,100
2025/09/08 2,075 2,096 2,057 2,086 15,600
2025/09/05 2,065 2,066 2,038 2,055 21,500
2025/09/04 2,091 2,095 2,063 2,065 16,000
2025/09/03 2,115 2,120 2,091 2,101 20,100
2025/09/02 2,117 2,120 2,113 2,115 7,100
2025/09/01 2,126 2,153 2,113 2,116 14,000
2025/08/29 2,142 2,150 2,122 2,126 17,700
2025/08/28 2,141 2,151 2,123 2,142 13,800
2025/08/27 2,145 2,190 2,140 2,149 25,800
2025/08/26 2,156 2,176 2,145 2,145 15,000
2025/08/25 2,194 2,198 2,174 2,179 15,400
2025/08/22 2,161 2,203 2,150 2,194 34,400
2025/08/21 2,187 2,187 2,161 2,161 12,700
2025/08/20 2,165 2,184 2,136 2,178 23,100
2025/08/19 2,181 2,203 2,164 2,175 26,400
2025/08/18 2,200 2,204 2,151 2,176 26,600
2025/08/15 2,145 2,235 2,094 2,191 100,700
2025/08/14 2,262 2,282 2,240 2,242 66,300
2025/08/13 2,242 2,258 2,226 2,258 21,400
2025/08/12 2,223 2,250 2,213 2,241 24,400
2025/08/08 2,214 2,230 2,201 2,224 27,700
2025/08/07 2,187 2,216 2,184 2,211 26,400
2025/08/06 2,172 2,197 2,163 2,170 18,000
2025/08/05 2,152 2,169 2,145 2,152 13,300
2025/08/04 2,146 2,176 2,146 2,156 11,900
2025/08/01 2,161 2,195 2,152 2,177 19,700
2025/07/31 2,130 2,186 2,130 2,185 59,900
2025/07/30 2,102 2,138 2,102 2,122 21,200
2025/07/29 2,108 2,137 2,105 2,119 15,400
2025/07/28 2,115 2,137 2,106 2,123 16,600
2025/07/25 2,137 2,149 2,120 2,130 19,900
2025/07/24 2,133 2,165 2,118 2,133 27,700
2025/07/23 2,083 2,108 2,061 2,108 49,800
2025/07/22 2,060 2,090 2,060 2,083 21,900
2025/07/18 2,130 2,130 2,060 2,061 26,800
2025/07/17 2,110 2,138 2,110 2,125 14,200
2025/07/16 2,126 2,138 2,107 2,122 21,900
2025/07/15 2,132 2,169 2,116 2,145 35,300
2025/07/14 2,156 2,177 2,134 2,134 65,300
2025/07/11 2,118 2,143 2,111 2,126 41,700
2025/07/10 2,127 2,127 2,082 2,100 62,300
2025/07/09 2,097 2,161 2,085 2,127 61,300
2025/07/08 2,033 2,115 2,012 2,097 85,400
2025/07/07 2,020 2,083 2,017 2,033 56,200
2025/07/04 2,011 2,035 2,000 2,017 35,800
2025/07/03 2,101 2,110 2,020 2,021 32,800
2025/07/02 2,105 2,123 2,091 2,101 28,000
2025/07/01 2,115 2,168 2,112 2,125 23,700
2025/06/30 2,170 2,193 2,120 2,120 25,400
2025/06/27 2,143 2,189 2,143 2,162 43,100
2025/06/26 2,120 2,175 2,118 2,143 38,500
2025/06/25 2,102 2,120 2,086 2,120 36,000
2025/06/24 2,151 2,162 2,089 2,102 38,000
2025/06/23 2,122 2,190 2,110 2,144 94,200
2025/06/20 2,187 2,190 2,110 2,111 109,000
2025/06/19 2,017 2,235 2,017 2,233 316,700
2025/06/18 2,011 2,020 1,980 1,996 22,800
2025/06/17 2,041 2,041 1,995 1,998 12,700
2025/06/16 2,049 2,049 2,005 2,026 14,700
2025/06/13 2,081 2,087 2,023 2,032 38,300
2025/06/12 2,090 2,121 2,081 2,081 33,400
2025/06/11 2,032 2,108 2,027 2,102 27,300
2025/06/10 2,024 2,060 2,014 2,038 21,400
2025/06/09 2,023 2,068 2,009 2,024 21,200
2025/06/06 2,017 2,037 2,011 2,022 9,000
2025/06/05 1,987 2,050 1,987 2,037 37,100
2025/06/04 1,946 2,014 1,942 1,999 44,000
2025/06/03 1,881 1,965 1,877 1,946 28,500
2025/06/02 1,882 1,911 1,877 1,881 15,800
2025/05/30 1,910 1,934 1,885 1,894 12,300
2025/05/29 1,890 1,910 1,880 1,910 13,500
2025/05/28 1,870 1,893 1,870 1,885 11,000
2025/05/27 1,874 1,886 1,842 1,870 11,200
2025/05/26 1,872 1,875 1,827 1,860 20,500
2025/05/23 1,878 1,896 1,856 1,862 17,100
2025/05/22 1,841 1,899 1,841 1,876 22,100
2025/05/21 1,851 1,868 1,839 1,856 17,400
2025/05/20 1,848 1,886 1,835 1,835 22,400
2025/05/19 1,811 1,853 1,811 1,848 32,800
2025/05/16 1,882 1,900 1,764 1,811 132,900
2025/05/15 1,879 1,900 1,859 1,868 21,300
2025/05/14 1,847 1,883 1,837 1,880 29,700
2025/05/13 1,854 1,862 1,823 1,846 27,600
2025/05/12 1,864 1,871 1,816 1,833 25,600
2025/05/09 1,881 1,895 1,860 1,860 13,300
2025/05/08 1,898 1,899 1,872 1,881 12,700
2025/05/07 1,912 1,921 1,876 1,890 23,300
2025/05/02 1,909 1,931 1,880 1,931 21,100
2025/05/01 1,877 1,949 1,850 1,909 64,200
2025/04/30 1,861 1,902 1,861 1,892 16,200
2025/04/28 1,937 1,937 1,870 1,870 23,900
2025/04/25 1,877 1,929 1,850 1,922 47,600
2025/04/24 1,950 1,950 1,874 1,874 19,600
2025/04/23 1,960 1,967 1,911 1,928 19,000
2025/04/22 1,882 1,935 1,882 1,923 22,700
2025/04/21 1,901 1,910 1,881 1,881 15,300
2025/04/18 1,835 1,900 1,830 1,900 19,900
2025/04/17 1,801 1,837 1,795 1,828 11,500
2025/04/16 1,806 1,828 1,797 1,802 15,100
2025/04/15 1,822 1,841 1,800 1,813 20,000
2025/04/14 1,889 1,899 1,839 1,862 20,800
2025/04/11 1,814 1,894 1,810 1,880 14,900
2025/04/10 1,856 1,866 1,818 1,854 22,300
2025/04/09 1,769 1,800 1,750 1,757 29,000
2025/04/08 1,752 1,817 1,752 1,787 57,700
2025/04/07 1,606 1,750 1,606 1,712 60,500
2025/04/04 1,760 1,809 1,735 1,784 90,400
2025/04/03 1,706 1,755 1,706 1,741 26,700
2025/04/02 1,773 1,780 1,760 1,767 15,000
2025/04/01 1,781 1,803 1,778 1,778 15,500
2025/03/31 1,813 1,820 1,772 1,781 26,800
2025/03/28 1,821 1,853 1,821 1,836 15,000
2025/03/27 1,820 1,865 1,820 1,859 33,200
2025/03/26 1,848 1,864 1,841 1,847 34,800
2025/03/25 1,819 1,848 1,819 1,848 17,100
2025/03/24 1,854 1,854 1,790 1,818 37,200
2025/03/21 1,775 1,879 1,765 1,828 406,900
2025/03/19 1,817 1,831 1,778 1,784 40,700
2025/03/18 1,808 1,876 1,799 1,831 101,800
2025/03/17 1,726 1,808 1,706 1,805 92,600
2025/03/14 1,646 1,709 1,646 1,688 107,200
2025/03/13 1,651 1,671 1,635 1,659 81,200
2025/03/12 1,605 1,644 1,605 1,642 40,500
2025/03/11 1,592 1,622 1,591 1,614 48,500
2025/03/10 1,608 1,620 1,590 1,610 44,600
2025/03/07 1,615 1,616 1,596 1,607 20,400
2025/03/06 1,628 1,650 1,619 1,635 17,000
2025/03/05 1,606 1,630 1,593 1,611 30,500
2025/03/04 1,605 1,613 1,595 1,600 21,600
2025/03/03 1,600 1,616 1,600 1,616 20,100
2025/02/28 1,598 1,598 1,576 1,577 20,000
2025/02/27 1,586 1,600 1,582 1,598 10,800
2025/02/26 1,607 1,607 1,576 1,579 39,800
2025/02/25 1,597 1,613 1,585 1,606 18,000
2025/02/21 1,608 1,608 1,589 1,592 39,700
2025/02/20 1,630 1,635 1,605 1,614 23,700
2025/02/19 1,641 1,649 1,622 1,626 20,200
2025/02/18 1,660 1,660 1,623 1,624 32,300
2025/02/17 1,688 1,704 1,641 1,658 50,800
2025/02/14 1,690 1,709 1,678 1,690 25,000
2025/02/13 1,685 1,697 1,677 1,678 16,200
2025/02/12 1,687 1,721 1,682 1,682 21,700
2025/02/10 1,682 1,710 1,673 1,691 38,200
2025/02/07 1,683 1,712 1,669 1,683 17,900
2025/02/06 1,700 1,715 1,693 1,694 9,200
2025/02/05 1,684 1,740 1,683 1,700 29,300
2025/02/04 1,695 1,696 1,660 1,663 12,000
2025/02/03 1,699 1,699 1,655 1,671 47,900
2025/01/31 1,696 1,717 1,690 1,704 19,800
2025/01/30 1,686 1,701 1,680 1,693 15,900
2025/01/29 1,681 1,704 1,672 1,690 20,200
2025/01/28 1,674 1,693 1,670 1,672 15,900
2025/01/27 1,681 1,698 1,666 1,668 10,100
2025/01/24 1,684 1,684 1,659 1,659 23,900
2025/01/23 1,701 1,701 1,663 1,675 21,000
2025/01/22 1,696 1,708 1,696 1,701 8,100
2025/01/21 1,714 1,722 1,690 1,692 22,800
2025/01/20 1,683 1,706 1,682 1,706 19,600
2025/01/17 1,671 1,706 1,655 1,664 49,600
2025/01/16 1,675 1,730 1,667 1,667 55,600
2025/01/15 1,608 1,679 1,607 1,665 73,900
2025/01/14 1,631 1,631 1,595 1,597 47,700
2025/01/10 1,608 1,634 1,605 1,624 22,800
2025/01/09 1,633 1,637 1,607 1,607 31,600
2025/01/08 1,638 1,650 1,628 1,642 26,800
2025/01/07 1,648 1,668 1,636 1,638 16,700
2025/01/06 1,644 1,665 1,621 1,643 39,400

このページの先頭へ