星和電機(6748)の株価時系列情報
星和電機(6748)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 |
---|---|---|---|---|---|
2024/04/22 | 568 | 577 | 567 | 575 | 23,600 |
2024/04/19 | 562 | 570 | 543 | 560 | 78,900 |
2024/04/18 | 553 | 573 | 553 | 565 | 34,400 |
2024/04/17 | 585 | 589 | 558 | 558 | 86,300 |
2024/04/16 | 615 | 615 | 587 | 591 | 52,500 |
2024/04/15 | 601 | 624 | 600 | 618 | 43,200 |
2024/04/12 | 586 | 608 | 585 | 607 | 45,600 |
2024/04/11 | 584 | 594 | 583 | 587 | 50,100 |
2024/04/10 | 586 | 586 | 578 | 582 | 88,900 |
2024/04/09 | 560 | 576 | 558 | 576 | 40,000 |
2024/04/08 | 565 | 571 | 557 | 557 | 38,100 |
2024/04/05 | 558 | 563 | 550 | 560 | 29,300 |
2024/04/04 | 560 | 570 | 550 | 564 | 40,000 |
2024/04/03 | 560 | 570 | 556 | 564 | 28,400 |
2024/04/02 | 561 | 565 | 558 | 559 | 14,100 |
2024/04/01 | 578 | 578 | 560 | 564 | 58,900 |
2024/03/29 | 554 | 574 | 554 | 567 | 47,600 |
2024/03/28 | 549 | 555 | 547 | 551 | 43,600 |
2024/03/27 | 540 | 549 | 540 | 549 | 25,800 |
2024/03/26 | 546 | 546 | 539 | 539 | 38,000 |
2024/03/25 | 549 | 549 | 542 | 545 | 33,100 |
2024/03/22 | 548 | 550 | 546 | 548 | 20,100 |
2024/03/21 | 549 | 550 | 539 | 546 | 83,000 |
2024/03/19 | 540 | 545 | 537 | 540 | 21,400 |
2024/03/18 | 533 | 540 | 526 | 540 | 41,900 |
2024/03/15 | 524 | 530 | 524 | 530 | 25,100 |
2024/03/14 | 518 | 525 | 518 | 523 | 4,100 |
2024/03/13 | 525 | 525 | 518 | 518 | 5,500 |
2024/03/12 | 517 | 522 | 517 | 522 | 9,600 |
2024/03/11 | 525 | 525 | 515 | 522 | 36,900 |
2024/03/08 | 525 | 526 | 522 | 525 | 11,000 |
2024/03/07 | 526 | 528 | 521 | 524 | 13,000 |
2024/03/06 | 521 | 526 | 520 | 523 | 23,200 |
2024/03/05 | 522 | 524 | 518 | 523 | 9,000 |
2024/03/04 | 523 | 524 | 519 | 521 | 16,000 |
2024/03/01 | 524 | 524 | 519 | 520 | 10,000 |
2024/02/29 | 520 | 523 | 517 | 523 | 10,600 |
2024/02/28 | 518 | 522 | 517 | 519 | 10,700 |
2024/02/27 | 520 | 525 | 515 | 523 | 25,400 |
2024/02/26 | 524 | 526 | 512 | 520 | 21,500 |
2024/02/22 | 522 | 522 | 515 | 521 | 18,000 |
2024/02/21 | 517 | 520 | 513 | 517 | 8,800 |
2024/02/20 | 521 | 521 | 515 | 517 | 14,400 |
2024/02/19 | 509 | 521 | 509 | 520 | 25,200 |
2024/02/16 | 513 | 519 | 505 | 514 | 35,900 |
2024/02/15 | 514 | 514 | 505 | 507 | 26,800 |
2024/02/14 | 516 | 528 | 506 | 514 | 182,900 |
2024/02/13 | 482 | 489 | 476 | 489 | 33,300 |
2024/02/09 | 480 | 483 | 478 | 478 | 10,300 |
2024/02/08 | 481 | 482 | 479 | 480 | 9,700 |
2024/02/07 | 480 | 483 | 480 | 480 | 7,500 |
2024/02/06 | 481 | 484 | 481 | 481 | 8,400 |
2024/02/05 | 481 | 482 | 480 | 481 | 18,400 |
2024/02/02 | 478 | 482 | 478 | 480 | 4,400 |
2024/02/01 | 484 | 484 | 477 | 477 | 8,500 |
2024/01/31 | 478 | 485 | 478 | 483 | 8,600 |
2024/01/30 | 483 | 487 | 475 | 475 | 89,300 |
2024/01/29 | 481 | 485 | 481 | 483 | 11,400 |
2024/01/26 | 481 | 483 | 481 | 481 | 7,100 |
2024/01/25 | 481 | 484 | 481 | 481 | 13,600 |
2024/01/24 | 482 | 484 | 481 | 481 | 6,200 |
2024/01/23 | 480 | 487 | 480 | 481 | 16,600 |
2024/01/22 | 480 | 483 | 478 | 480 | 12,700 |
2024/01/19 | 478 | 478 | 475 | 476 | 18,300 |
2024/01/18 | 476 | 480 | 476 | 477 | 9,600 |
2024/01/17 | 481 | 484 | 476 | 477 | 14,000 |
2024/01/16 | 482 | 483 | 480 | 480 | 12,800 |
2024/01/15 | 481 | 485 | 480 | 481 | 20,500 |
2024/01/12 | 486 | 486 | 481 | 481 | 21,600 |
2024/01/11 | 484 | 488 | 484 | 486 | 13,500 |
2024/01/10 | 489 | 489 | 482 | 488 | 21,700 |
2024/01/09 | 488 | 488 | 483 | 488 | 17,500 |
2024/01/05 | 484 | 487 | 482 | 484 | 8,500 |
2024/01/04 | 477 | 483 | 476 | 483 | 11,700 |
2023/12/29 | 479 | 481 | 478 | 478 | 7,900 |
2023/12/28 | 472 | 483 | 472 | 479 | 16,700 |
2023/12/27 | 485 | 488 | 484 | 487 | 24,500 |
2023/12/26 | 488 | 489 | 485 | 489 | 17,000 |
2023/12/25 | 488 | 488 | 483 | 488 | 9,000 |
2023/12/22 | 485 | 488 | 483 | 488 | 13,000 |
2023/12/21 | 484 | 487 | 484 | 485 | 3,900 |
2023/12/20 | 485 | 487 | 482 | 485 | 10,900 |
2023/12/19 | 481 | 485 | 480 | 484 | 4,200 |
2023/12/18 | 484 | 484 | 479 | 484 | 5,300 |
2023/12/15 | 480 | 482 | 479 | 481 | 6,900 |
2023/12/14 | 483 | 483 | 477 | 477 | 7,000 |
2023/12/13 | 484 | 484 | 480 | 481 | 3,500 |
2023/12/12 | 488 | 490 | 485 | 485 | 4,700 |
2023/12/11 | 487 | 488 | 483 | 488 | 12,000 |
2023/12/08 | 484 | 489 | 483 | 483 | 15,000 |
2023/12/07 | 489 | 490 | 487 | 487 | 8,100 |
2023/12/06 | 483 | 489 | 483 | 487 | 5,200 |
2023/12/05 | 490 | 490 | 484 | 484 | 9,400 |
2023/12/04 | 491 | 491 | 486 | 488 | 7,900 |
2023/12/01 | 489 | 490 | 487 | 487 | 17,200 |
2023/11/30 | 488 | 489 | 485 | 486 | 5,200 |
2023/11/29 | 484 | 488 | 484 | 488 | 2,200 |
2023/11/28 | 487 | 487 | 483 | 487 | 7,800 |
2023/11/27 | 483 | 489 | 483 | 485 | 14,400 |
2023/11/24 | 482 | 485 | 482 | 483 | 5,000 |
2023/11/22 | 483 | 485 | 476 | 485 | 9,800 |
2023/11/21 | 479 | 485 | 478 | 482 | 13,800 |
2023/11/20 | 482 | 487 | 479 | 479 | 6,700 |
2023/11/17 | 485 | 491 | 474 | 482 | 9,300 |
2023/11/16 | 483 | 483 | 477 | 479 | 4,000 |
2023/11/15 | 474 | 493 | 474 | 485 | 21,900 |
2023/11/14 | 471 | 475 | 465 | 474 | 28,600 |
2023/11/13 | 491 | 497 | 490 | 490 | 9,800 |
2023/11/10 | 487 | 491 | 481 | 491 | 17,900 |
2023/11/09 | 485 | 486 | 482 | 485 | 6,300 |
2023/11/08 | 490 | 490 | 480 | 480 | 5,600 |
2023/11/07 | 492 | 492 | 485 | 485 | 8,700 |
2023/11/06 | 491 | 493 | 487 | 489 | 14,400 |
2023/11/02 | 492 | 492 | 485 | 485 | 7,200 |
2023/11/01 | 486 | 492 | 485 | 489 | 14,700 |
2023/10/31 | 482 | 485 | 479 | 483 | 25,400 |
2023/10/30 | 493 | 495 | 475 | 475 | 113,800 |
2023/10/27 | 489 | 493 | 483 | 493 | 10,200 |
2023/10/26 | 487 | 491 | 487 | 487 | 4,300 |
2023/10/25 | 486 | 488 | 485 | 487 | 3,900 |
2023/10/24 | 480 | 492 | 476 | 486 | 20,000 |
2023/10/23 | 477 | 480 | 477 | 477 | 12,700 |
2023/10/20 | 483 | 485 | 481 | 484 | 4,900 |
2023/10/19 | 489 | 489 | 484 | 484 | 4,900 |
2023/10/18 | 492 | 492 | 487 | 490 | 6,800 |
2023/10/17 | 490 | 493 | 481 | 491 | 7,300 |
2023/10/16 | 490 | 490 | 482 | 484 | 5,400 |
2023/10/13 | 491 | 495 | 491 | 491 | 5,200 |
2023/10/12 | 492 | 497 | 491 | 491 | 13,500 |
2023/10/11 | 501 | 501 | 489 | 492 | 12,300 |
2023/10/10 | 498 | 501 | 495 | 499 | 17,300 |
2023/10/06 | 489 | 496 | 489 | 496 | 4,700 |
2023/10/05 | 483 | 491 | 483 | 489 | 6,800 |
2023/10/04 | 482 | 488 | 481 | 481 | 30,900 |
2023/10/03 | 501 | 506 | 496 | 496 | 16,700 |
2023/10/02 | 502 | 513 | 502 | 503 | 19,400 |
2023/09/29 | 508 | 508 | 499 | 502 | 7,200 |
2023/09/28 | 504 | 509 | 501 | 507 | 20,900 |
2023/09/27 | 498 | 504 | 498 | 504 | 6,100 |
2023/09/26 | 505 | 505 | 498 | 498 | 15,200 |
2023/09/25 | 500 | 500 | 496 | 496 | 7,200 |
2023/09/22 | 501 | 502 | 498 | 499 | 10,400 |
2023/09/21 | 502 | 504 | 501 | 501 | 14,300 |
2023/09/20 | 497 | 499 | 496 | 499 | 8,800 |
2023/09/19 | 495 | 498 | 495 | 498 | 8,400 |
2023/09/15 | 494 | 496 | 492 | 494 | 8,800 |
2023/09/14 | 495 | 495 | 494 | 495 | 4,000 |
2023/09/13 | 490 | 495 | 490 | 492 | 7,800 |
2023/09/12 | 486 | 492 | 486 | 490 | 2,700 |
2023/09/11 | 497 | 497 | 484 | 485 | 21,500 |
2023/09/08 | 492 | 496 | 491 | 493 | 10,400 |
2023/09/07 | 496 | 496 | 490 | 496 | 16,300 |
2023/09/06 | 499 | 501 | 492 | 497 | 21,700 |
2023/09/05 | 495 | 497 | 491 | 497 | 13,100 |
2023/09/04 | 488 | 496 | 488 | 496 | 12,300 |
2023/09/01 | 484 | 488 | 483 | 488 | 27,600 |
2023/08/31 | 484 | 485 | 482 | 484 | 5,700 |
2023/08/30 | 483 | 487 | 481 | 484 | 15,300 |
2023/08/29 | 483 | 483 | 480 | 483 | 5,900 |
2023/08/28 | 478 | 482 | 478 | 482 | 10,100 |
2023/08/25 | 473 | 478 | 473 | 477 | 6,700 |
2023/08/24 | 473 | 475 | 470 | 473 | 4,300 |
2023/08/23 | 467 | 474 | 466 | 473 | 7,500 |
2023/08/22 | 468 | 469 | 467 | 468 | 2,500 |
2023/08/21 | 466 | 470 | 466 | 466 | 4,100 |
2023/08/18 | 470 | 470 | 465 | 466 | 10,600 |
2023/08/17 | 472 | 472 | 467 | 472 | 13,200 |
2023/08/16 | 471 | 475 | 467 | 472 | 23,000 |
2023/08/15 | 481 | 481 | 472 | 474 | 26,400 |
2023/08/14 | 480 | 483 | 477 | 479 | 32,900 |
2023/08/10 | 472 | 483 | 468 | 480 | 101,400 |
2023/08/09 | 521 | 525 | 514 | 525 | 18,600 |
2023/08/08 | 525 | 526 | 520 | 520 | 6,600 |
2023/08/07 | 519 | 525 | 519 | 525 | 1,400 |
2023/08/04 | 512 | 519 | 508 | 519 | 13,500 |
2023/08/03 | 518 | 518 | 513 | 513 | 13,700 |
2023/08/02 | 526 | 533 | 520 | 522 | 19,100 |
2023/08/01 | 543 | 543 | 530 | 533 | 11,800 |
2023/07/31 | 530 | 534 | 524 | 534 | 13,200 |
2023/07/28 | 531 | 566 | 521 | 521 | 91,000 |
2023/07/27 | 525 | 540 | 525 | 540 | 11,700 |
2023/07/26 | 527 | 530 | 525 | 527 | 9,500 |
2023/07/25 | 528 | 528 | 521 | 526 | 5,400 |
2023/07/24 | 521 | 529 | 521 | 528 | 3,300 |
2023/07/21 | 522 | 525 | 520 | 521 | 6,400 |
2023/07/20 | 528 | 528 | 523 | 526 | 5,300 |
2023/07/19 | 529 | 531 | 517 | 523 | 24,000 |
2023/07/18 | 512 | 524 | 511 | 522 | 13,700 |
2023/07/14 | 529 | 529 | 514 | 516 | 14,100 |
2023/07/13 | 513 | 527 | 506 | 522 | 61,300 |
2023/07/12 | 540 | 540 | 521 | 521 | 21,600 |
2023/07/11 | 539 | 543 | 530 | 540 | 24,700 |
2023/07/10 | 545 | 546 | 538 | 539 | 22,900 |
2023/07/07 | 537 | 546 | 535 | 546 | 21,200 |
2023/07/06 | 542 | 542 | 534 | 539 | 22,200 |
2023/07/05 | 538 | 549 | 536 | 543 | 22,500 |
2023/07/04 | 543 | 543 | 532 | 535 | 27,700 |
2023/07/03 | 536 | 546 | 531 | 538 | 67,600 |
2023/06/30 | 517 | 535 | 517 | 528 | 36,000 |
2023/06/29 | 522 | 525 | 515 | 517 | 37,300 |