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

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
1990/12/27 1,690 1,700 1,690 1,700 5,000
1990/12/26 1,670 1,700 1,670 1,700 10,000
1990/12/25 1,700 1,700 1,680 1,680 4,000
1990/12/21 1,710 1,720 1,710 1,720 5,000
1990/12/20 1,750 1,750 1,730 1,730 19,000
1990/12/19 1,750 1,790 1,750 1,750 28,000
1990/12/17 1,800 1,860 1,800 1,860 26,000
1990/12/13 1,880 1,880 1,880 1,880 1,000
1990/12/11 1,900 1,900 1,900 1,900 13,000
1990/12/10 1,860 1,900 1,860 1,890 8,000
1990/12/05 1,900 1,900 1,900 1,900 1,000
1990/12/04 1,930 1,930 1,930 1,930 3,000
1990/12/03 1,950 1,950 1,950 1,950 3,000
1990/11/30 1,980 1,980 1,980 1,980 2,000
1990/11/28 2,150 2,150 2,150 2,150 3,000
1990/11/27 2,270 2,270 2,220 2,220 5,000
1990/11/26 2,290 2,290 2,290 2,290 4,000
1990/11/22 2,300 2,350 2,280 2,350 8,000
1990/11/16 2,300 2,300 2,300 2,300 1,000
1990/11/15 2,300 2,300 2,300 2,300 2,000
1990/11/13 2,310 2,310 2,310 2,310 4,000
1990/11/09 2,350 2,350 2,330 2,330 21,000
1990/11/08 2,360 2,360 2,350 2,350 3,000
1990/11/07 2,360 2,360 2,360 2,360 2,000
1990/11/06 2,360 2,360 2,360 2,360 2,000
1990/11/05 2,350 2,360 2,350 2,360 3,000
1990/11/02 2,360 2,360 2,360 2,360 2,000
1990/11/01 2,350 2,360 2,350 2,350 14,000
1990/10/30 2,350 2,360 2,350 2,360 3,000
1990/10/26 2,320 2,340 2,320 2,340 5,000
1990/10/25 2,290 2,320 2,290 2,320 6,000
1990/10/24 2,200 2,280 2,200 2,280 6,000
1990/10/23 2,150 2,150 2,150 2,150 2,000
1990/10/22 2,150 2,150 2,150 2,150 1,000
1990/10/18 2,150 2,150 2,150 2,150 2,000
1990/10/17 2,130 2,130 2,130 2,130 3,000
1990/10/16 2,130 2,130 2,130 2,130 1,000
1990/10/12 2,100 2,100 2,100 2,100 2,000
1990/10/11 2,100 2,100 2,100 2,100 1,000
1990/10/02 2,000 2,000 2,000 2,000 1,000
1990/10/01 2,030 2,030 1,980 2,000 16,000
1990/09/27 2,130 2,130 2,130 2,130 2,000
1990/09/26 2,160 2,160 2,160 2,160 3,000
1990/09/25 2,300 2,300 2,200 2,200 6,000
1990/09/21 2,300 2,300 2,300 2,300 6,000
1990/09/18 2,320 2,320 2,320 2,320 1,000
1990/09/14 2,360 2,360 2,360 2,360 3,000
1990/09/13 2,380 2,380 2,380 2,380 2,000
1990/09/12 2,400 2,400 2,400 2,400 3,000
1990/09/11 2,410 2,440 2,400 2,400 9,000
1990/09/10 2,410 2,410 2,410 2,410 1,000
1990/09/07 2,450 2,450 2,440 2,440 10,000
1990/09/06 2,400 2,410 2,400 2,410 3,000
1990/09/05 2,480 2,480 2,480 2,480 6,000
1990/09/04 2,500 2,500 2,500 2,500 5,000
1990/09/03 2,480 2,500 2,480 2,500 7,000
1990/08/31 2,500 2,500 2,480 2,480 3,000
1990/08/30 2,470 2,550 2,470 2,550 40,000
1990/08/29 2,420 2,420 2,420 2,420 2,000
1990/08/28 2,510 2,510 2,470 2,470 2,000
1990/08/27 2,420 2,420 2,420 2,420 2,000
1990/08/24 2,380 2,380 2,380 2,380 9,000
1990/08/23 2,500 2,500 2,400 2,400 10,000
1990/08/22 2,600 2,600 2,550 2,550 5,000
1990/08/21 2,610 2,670 2,610 2,610 11,000
1990/08/20 2,550 2,600 2,550 2,600 6,000
1990/08/17 2,600 2,600 2,550 2,550 6,000
1990/08/16 2,600 2,600 2,600 2,600 11,000
1990/08/14 2,550 2,550 2,550 2,550 3,000
1990/08/13 2,550 2,550 2,550 2,550 1,000
1990/08/10 2,600 2,670 2,600 2,670 2,000
1990/08/09 2,630 2,630 2,630 2,630 2,000
1990/08/08 2,550 2,550 2,550 2,550 2,000
1990/08/07 2,550 2,550 2,550 2,550 3,000
1990/08/06 2,850 2,850 2,750 2,750 6,000
1990/08/03 2,870 2,870 2,840 2,850 21,000
1990/08/02 2,860 2,930 2,860 2,900 17,000
1990/08/01 2,800 2,850 2,800 2,850 31,000
1990/07/31 2,780 2,800 2,780 2,800 6,000
1990/07/30 2,800 2,800 2,800 2,800 11,000
1990/07/27 2,800 2,830 2,800 2,830 4,000
1990/07/26 2,800 2,860 2,800 2,850 34,000
1990/07/25 2,800 2,820 2,800 2,820 6,000
1990/07/24 2,830 2,830 2,820 2,820 5,000
1990/07/20 2,800 2,850 2,800 2,850 6,000
1990/07/19 2,820 2,840 2,820 2,840 13,000
1990/07/18 2,870 2,870 2,840 2,840 8,000
1990/07/17 2,900 2,900 2,900 2,900 8,000
1990/07/16 2,890 2,900 2,890 2,900 7,000
1990/07/13 2,890 2,900 2,880 2,890 12,000
1990/07/12 2,900 2,900 2,880 2,890 15,000
1990/07/11 2,880 2,900 2,880 2,900 15,000
1990/07/10 2,900 2,900 2,880 2,880 17,000
1990/07/09 2,900 2,900 2,880 2,880 7,000
1990/07/06 2,940 2,970 2,900 2,930 30,000
1990/07/05 2,800 2,950 2,800 2,950 55,000
1990/07/04 2,760 2,820 2,750 2,800 29,000
1990/07/03 2,740 2,800 2,740 2,760 21,000
1990/07/02 2,730 2,730 2,730 2,730 3,000
1990/06/29 2,750 2,800 2,730 2,730 23,000
1990/06/28 2,750 2,750 2,730 2,730 3,000
1990/06/27 2,730 2,750 2,700 2,750 12,000
1990/06/26 2,750 2,750 2,730 2,750 20,000
1990/06/25 2,750 2,750 2,750 2,750 2,000
1990/06/22 2,750 2,760 2,750 2,760 3,000
1990/06/21 2,780 2,800 2,780 2,800 18,000
1990/06/20 2,800 2,800 2,750 2,800 8,000
1990/06/19 2,780 2,800 2,760 2,800 12,000
1990/06/18 2,750 2,800 2,750 2,780 16,000
1990/06/15 2,750 2,750 2,730 2,750 11,000
1990/06/14 2,760 2,760 2,750 2,760 14,000
1990/06/13 2,750 2,750 2,750 2,750 14,000
1990/06/12 2,710 2,750 2,710 2,750 11,000
1990/06/11 2,750 2,750 2,710 2,710 34,000
1990/06/08 2,800 2,800 2,750 2,750 12,000
1990/06/07 2,750 2,820 2,750 2,800 84,000
1990/06/06 2,780 2,780 2,750 2,750 64,000
1990/06/05 2,700 2,790 2,680 2,790 55,000
1990/06/04 2,710 2,710 2,700 2,710 11,000
1990/06/01 2,650 2,710 2,650 2,710 120,000
1990/05/31 2,650 2,650 2,650 2,650 21,000
1990/05/30 2,600 2,620 2,600 2,620 4,000
1990/05/29 2,650 2,670 2,600 2,600 14,000
1990/05/28 2,700 2,700 2,650 2,650 16,000
1990/05/25 2,650 2,680 2,630 2,680 29,000
1990/05/24 2,600 2,650 2,600 2,650 37,000
1990/05/23 2,580 2,600 2,580 2,590 22,000
1990/05/22 2,550 2,600 2,550 2,580 30,000
1990/05/18 2,520 2,520 2,520 2,520 9,000
1990/05/17 2,550 2,550 2,550 2,550 1,000
1990/05/16 2,550 2,550 2,530 2,530 2,000
1990/05/15 2,600 2,610 2,590 2,600 34,000
1990/05/14 2,570 2,600 2,570 2,600 24,000
1990/05/11 2,500 2,560 2,500 2,560 9,000
1990/05/10 2,500 2,500 2,460 2,460 15,000
1990/05/09 2,470 2,470 2,450 2,450 3,000
1990/05/08 2,500 2,500 2,500 2,500 10,000
1990/05/07 2,500 2,500 2,500 2,500 4,000
1990/05/02 2,450 2,470 2,450 2,470 4,000
1990/05/01 2,450 2,450 2,450 2,450 13,000
1990/04/27 2,450 2,450 2,450 2,450 5,000
1990/04/26 2,420 2,440 2,420 2,440 3,000
1990/04/25 2,400 2,470 2,400 2,450 14,000
1990/04/24 2,400 2,400 2,360 2,400 14,000
1990/04/23 2,400 2,400 2,390 2,400 3,000
1990/04/20 2,410 2,410 2,410 2,410 1,000
1990/04/19 2,450 2,450 2,430 2,430 2,000
1990/04/18 2,450 2,450 2,450 2,450 4,000
1990/04/17 2,490 2,490 2,490 2,490 8,000
1990/04/16 2,500 2,500 2,480 2,480 6,000
1990/04/13 2,530 2,530 2,520 2,520 4,000
1990/04/12 2,540 2,540 2,500 2,530 6,000
1990/04/11 2,500 2,550 2,500 2,550 3,000
1990/04/10 2,500 2,500 2,470 2,500 9,000
1990/04/09 2,490 2,500 2,490 2,500 3,000
1990/04/06 2,460 2,480 2,450 2,480 7,000
1990/04/05 2,460 2,460 2,400 2,400 6,000
1990/04/04 2,570 2,570 2,480 2,480 3,000
1990/04/03 2,500 2,500 2,480 2,480 14,000
1990/04/02 2,670 2,670 2,600 2,600 7,000
1990/03/30 2,650 2,680 2,650 2,680 7,000
1990/03/29 2,690 2,690 2,650 2,650 4,000
1990/03/28 2,690 2,700 2,690 2,700 5,000
1990/03/27 0 0 0 0 0
1990/03/27 1 -> 1.20 分割
1990/03/26 2,850 2,900 2,840 2,880 20,000
1990/03/23 2,930 2,930 2,850 2,850 10,000
1990/03/22 3,080 3,080 2,930 2,950 17,000
1990/03/20 3,080 3,080 3,080 3,080 3,000
1990/03/19 3,120 3,120 3,100 3,100 3,000
1990/03/16 3,210 3,210 3,100 3,100 8,000
1990/03/15 3,210 3,210 3,190 3,190 12,000
1990/03/14 3,250 3,250 3,210 3,210 18,000
1990/03/13 3,250 3,270 3,250 3,250 35,000
1990/03/12 3,260 3,270 3,250 3,270 22,000
1990/03/09 3,200 3,240 3,180 3,240 36,000
1990/03/08 3,160 3,170 3,160 3,170 16,000
1990/03/07 3,160 3,160 3,160 3,160 17,000
1990/03/06 3,160 3,160 3,140 3,160 24,000
1990/03/05 3,140 3,140 3,120 3,140 7,000
1990/03/02 3,110 3,140 3,110 3,140 26,000
1990/03/01 3,080 3,100 3,080 3,100 4,000
1990/02/28 3,070 3,100 3,070 3,100 7,000
1990/02/27 3,000 3,010 3,000 3,010 4,000
1990/02/26 3,040 3,060 3,000 3,000 13,000
1990/02/23 3,120 3,120 3,020 3,060 17,000
1990/02/22 3,150 3,200 3,080 3,100 20,000
1990/02/21 3,200 3,230 3,150 3,150 102,000
1990/02/20 3,110 3,150 3,110 3,150 29,000
1990/02/19 3,100 3,110 3,100 3,110 12,000
1990/02/16 3,100 3,110 3,100 3,100 17,000
1990/02/15 3,090 3,110 3,090 3,110 20,000
1990/02/14 3,100 3,100 3,100 3,100 22,000
1990/02/13 3,100 3,120 3,100 3,100 30,000
1990/02/09 3,050 3,120 3,050 3,120 18,000
1990/02/08 3,060 3,100 3,060 3,070 26,000
1990/02/07 3,120 3,120 3,070 3,080 19,000
1990/02/06 3,060 3,120 3,060 3,120 12,000
1990/02/05 3,110 3,150 3,100 3,150 15,000
1990/02/02 3,120 3,160 3,090 3,100 42,000
1990/02/01 3,120 3,170 3,110 3,130 80,000
1990/01/31 3,110 3,140 3,100 3,140 32,000
1990/01/30 3,130 3,130 3,110 3,120 16,000
1990/01/29 3,140 3,140 3,100 3,110 36,000
1990/01/26 3,150 3,150 3,100 3,140 20,000
1990/01/25 3,100 3,150 3,100 3,140 30,000
1990/01/24 3,150 3,150 3,100 3,100 93,000
1990/01/23 3,100 3,150 3,090 3,150 53,000
1990/01/22 3,160 3,180 3,080 3,080 87,000
1990/01/19 3,030 3,170 3,030 3,140 106,000
1990/01/18 3,020 3,040 3,020 3,040 29,000
1990/01/17 3,030 3,050 3,020 3,050 40,000
1990/01/16 3,030 3,030 3,000 3,000 29,000
1990/01/12 3,040 3,040 3,020 3,020 42,000
1990/01/11 3,030 3,060 3,030 3,030 31,000
1990/01/10 3,040 3,050 3,020 3,040 50,000
1990/01/09 3,040 3,060 3,040 3,040 86,000
1990/01/08 3,090 3,100 3,030 3,030 98,000
1990/01/05 3,090 3,090 3,030 3,030 79,000
1990/01/04 3,060 3,090 3,050 3,090 77,000

このページの先頭へ