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
1999/12/30 464 465 464 465 4,000
1999/12/28 465 465 465 465 1,000
1999/12/27 456 465 456 465 37,000
1999/12/24 453 483 453 483 8,000
1999/12/22 476 476 452 452 2,000
1999/12/21 476 476 476 476 2,000
1999/12/20 435 450 435 450 3,000
1999/12/17 500 500 500 500 2,000
1999/12/16 520 520 520 520 8,000
1999/12/15 520 520 520 520 1,000
1999/12/14 520 520 520 520 6,000
1999/12/13 513 520 513 520 4,000
1999/12/10 513 513 512 513 34,000
1999/12/09 512 512 512 512 5,000
1999/12/07 512 513 512 512 10,000
1999/12/06 512 512 512 512 13,000
1999/12/02 512 512 512 512 18,000
1999/11/29 511 511 511 511 4,000
1999/11/26 556 556 520 530 33,000
1999/11/16 560 560 560 560 9,000
1999/11/15 560 560 560 560 5,000
1999/11/12 561 561 560 560 4,000
1999/11/11 578 578 560 560 9,000
1999/11/10 550 560 501 560 18,000
1999/11/09 500 500 500 500 2,000
1999/11/08 501 501 500 500 5,000
1999/11/05 502 502 501 501 4,000
1999/11/04 501 501 501 501 1,000
1999/11/02 515 515 501 501 7,000
1999/10/28 506 506 506 506 1,000
1999/10/27 531 531 520 520 2,000
1999/10/26 530 540 530 540 3,000
1999/10/25 542 542 542 542 1,000
1999/10/20 530 530 530 530 3,000
1999/10/18 558 558 558 558 2,000
1999/10/15 597 597 597 597 1,000
1999/10/12 608 608 608 608 9,000
1999/10/01 556 607 556 607 16,000
1999/09/30 551 551 551 551 2,000
1999/09/29 548 548 548 548 1,000
1999/09/28 628 628 628 628 1,000
1999/09/27 630 630 630 630 2,000
1999/09/20 639 640 639 639 3,000
1999/09/10 640 640 640 640 7,000
1999/09/08 585 585 585 585 1,000
1999/09/02 591 591 584 584 2,000
1999/09/01 581 581 581 581 1,000
1999/08/30 640 640 640 640 1,000
1999/08/27 602 602 602 602 1,000
1999/08/25 591 591 591 591 1,000
1999/08/24 590 590 590 590 3,000
1999/08/19 590 590 590 590 4,000
1999/08/18 620 620 620 620 4,000
1999/08/11 620 620 620 620 1,000
1999/08/10 600 600 600 600 11,000
1999/08/09 580 580 580 580 2,000
1999/08/06 580 580 580 580 1,000
1999/08/04 640 640 640 640 3,000
1999/08/03 650 650 640 640 2,000
1999/07/29 670 670 670 670 2,000
1999/07/28 670 670 670 670 2,000
1999/07/26 670 670 670 670 3,000
1999/07/23 670 670 670 670 1,000
1999/07/21 681 681 680 680 3,000
1999/07/19 680 680 680 680 3,000
1999/07/16 738 738 720 720 16,000
1999/07/15 740 750 735 740 25,000
1999/07/14 699 740 699 720 19,000
1999/07/13 690 690 690 690 5,000
1999/07/12 740 740 710 710 29,000
1999/07/09 635 730 635 728 95,000
1999/07/08 630 630 630 630 2,000
1999/07/06 640 640 630 630 5,000
1999/07/05 623 650 623 650 3,000
1999/07/02 611 611 611 611 1,000
1999/07/01 620 620 620 620 1,000
1999/06/30 645 645 630 630 4,000
1999/06/29 600 650 600 650 29,000
1999/06/28 588 610 588 600 12,000
1999/06/25 585 600 585 586 8,000
1999/06/24 585 585 585 585 7,000
1999/06/23 580 584 580 584 11,000
1999/06/22 581 590 580 580 14,000
1999/06/21 575 579 569 579 6,000
1999/06/18 575 575 575 575 3,000
1999/06/17 542 550 542 550 2,000
1999/06/16 535 540 535 540 12,000
1999/06/15 575 575 575 575 1,000
1999/06/14 575 575 575 575 3,000
1999/06/11 570 575 569 569 19,000
1999/06/10 565 580 540 540 14,000
1999/06/09 512 530 512 530 5,000
1999/06/08 510 511 510 511 4,000
1999/06/03 501 504 501 504 5,000
1999/06/02 501 501 501 501 14,000
1999/05/31 500 500 500 500 4,000
1999/05/27 529 529 529 529 21,000
1999/05/26 522 530 521 529 6,000
1999/05/25 521 521 521 521 1,000
1999/05/24 520 520 520 520 4,000
1999/05/19 530 530 520 520 11,000
1999/05/18 530 530 530 530 2,000
1999/05/17 530 530 530 530 4,000
1999/05/13 559 560 559 560 7,000
1999/05/12 560 561 550 559 10,000
1999/05/11 553 560 553 560 4,000
1999/05/10 566 575 551 551 11,000
1999/05/07 551 551 551 551 28,000
1999/05/06 550 552 550 551 11,000
1999/04/30 548 548 530 539 16,000
1999/04/28 543 548 536 548 41,000
1999/04/27 515 530 510 515 50,000
1999/04/26 540 540 530 530 4,000
1999/04/23 530 530 530 530 5,000
1999/04/21 500 500 500 500 6,000
1999/04/20 530 530 530 530 1,000
1999/04/19 530 530 530 530 5,000
1999/04/16 501 501 501 501 1,000
1999/04/15 531 531 501 501 8,000
1999/04/14 550 550 521 521 10,000
1999/04/13 560 560 540 540 8,000
1999/04/12 540 575 540 575 9,000
1999/04/09 530 548 530 530 7,000
1999/04/08 545 545 520 524 13,000
1999/04/07 550 550 547 547 12,000
1999/04/06 490 490 485 485 38,000
1999/04/05 500 509 500 505 13,000
1999/04/01 462 462 462 462 33,000
1999/03/31 465 470 465 470 2,000
1999/03/26 470 470 470 470 1,000
1999/03/25 499 499 449 449 3,000
1999/03/24 510 510 500 500 8,000
1999/03/23 510 510 510 510 4,000
1999/03/19 500 500 500 500 8,000
1999/03/18 540 540 540 540 6,000
1999/03/17 500 540 500 540 6,000
1999/03/16 490 510 490 500 14,000
1999/03/15 490 500 490 500 6,000
1999/03/12 490 495 486 490 22,000
1999/03/11 460 480 460 480 7,000
1999/03/10 439 450 439 450 23,000
1999/03/09 427 428 427 428 23,000
1999/03/08 426 427 426 427 15,000
1999/03/05 421 425 417 425 8,000
1999/03/04 420 420 420 420 5,000
1999/03/03 415 415 415 415 3,000
1999/03/01 410 410 410 410 8,000
1999/02/26 408 410 405 410 18,000
1999/02/25 382 385 380 385 13,000
1999/02/24 380 380 379 380 39,000
1999/02/23 380 380 380 380 1,000
1999/02/22 380 380 378 378 6,000
1999/02/19 400 400 400 400 1,000
1999/02/18 380 380 376 380 33,000
1999/02/17 380 400 380 400 9,000
1999/02/16 430 430 430 430 1,000
1999/02/15 410 410 380 380 15,000
1999/02/12 406 410 406 410 16,000
1999/02/09 401 401 401 401 3,000
1999/02/05 400 401 400 401 5,000
1999/02/03 400 400 400 400 1,000
1999/02/02 402 402 400 400 6,000
1999/02/01 400 400 400 400 1,000
1999/01/29 401 403 401 403 2,000
1999/01/28 399 399 391 398 6,000
1999/01/27 402 402 400 400 6,000
1999/01/26 417 417 400 400 8,000
1999/01/25 420 420 419 419 6,000
1999/01/22 431 431 429 429 13,000
1999/01/21 434 434 430 434 3,000
1999/01/20 445 445 440 440 5,000
1999/01/19 450 450 450 450 4,000
1999/01/18 460 460 460 460 1,000
1999/01/14 466 466 460 460 6,000
1999/01/13 480 480 460 470 7,000
1999/01/12 480 480 480 480 2,000
1999/01/11 500 500 480 480 12,000
1999/01/08 481 481 481 481 4,000

このページの先頭へ