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
2002/12/30 948 948 928 945 32,000
2002/12/27 970 980 940 960 76,000
2002/12/26 897 987 888 987 106,000
2002/12/25 880 896 870 887 129,000
2002/12/24 899 900 860 900 74,000
2002/12/20 939 939 902 905 56,000
2002/12/19 862 920 862 920 107,000
2002/12/18 950 950 901 902 184,000
2002/12/17 1,040 1,069 989 989 163,000
2002/12/16 1,081 1,118 1,026 1,060 152,000
2002/12/13 1,140 1,155 1,080 1,119 224,000
2002/12/12 1,090 1,151 1,062 1,115 408,000
2002/12/11 995 1,090 995 1,090 208,000
2002/12/10 1,010 1,040 966 990 287,000
2002/12/09 1,091 1,120 1,000 1,050 579,000
2002/12/04 870 870 851 851 20,000
2002/12/03 849 891 849 875 71,000
2002/12/02 855 870 842 848 113,000
2002/11/29 880 920 851 875 181,000
2002/11/28 800 873 798 873 135,000
2002/11/27 761 780 760 773 22,000
2002/11/26 770 776 760 771 26,000
2002/11/25 777 795 755 785 20,000
2002/11/22 840 840 775 790 124,000
2002/11/21 752 752 752 752 19,000
2002/11/20 648 659 648 652 10,000
2002/11/19 659 659 620 633 16,000
2002/11/18 671 671 630 660 26,000
2002/11/15 637 680 637 670 18,000
2002/11/14 680 685 615 621 55,000
2002/11/13 715 715 685 686 14,000
2002/11/12 701 710 680 710 35,000
2002/11/11 770 770 710 711 31,000
2002/11/08 770 770 750 750 12,000
2002/11/07 780 780 770 770 11,000
2002/11/06 775 808 775 785 16,000
2002/11/05 776 790 762 776 21,000
2002/11/01 762 771 721 750 133,000
2002/10/31 828 857 821 821 21,000
2002/10/30 820 820 808 815 16,000
2002/10/29 834 835 815 820 15,000
2002/10/28 807 835 801 835 79,000
2002/10/25 823 823 806 806 12,000
2002/10/24 813 824 801 823 29,000
2002/10/23 806 825 800 822 27,000
2002/10/22 810 835 800 815 37,000
2002/10/21 845 850 836 838 13,000
2002/10/18 884 910 852 870 87,000
2002/10/17 770 870 770 868 112,000
2002/10/16 878 885 786 786 90,000
2002/10/15 880 890 846 860 153,000
2002/10/11 778 826 761 826 150,000
2002/10/10 666 726 659 726 171,000
2002/10/09 690 690 601 626 97,000
2002/10/08 725 735 700 700 60,000
2002/10/07 765 765 710 745 51,000
2002/10/04 771 794 770 794 24,000
2002/10/03 832 832 770 785 64,000
2002/10/02 849 849 841 841 10,000
2002/10/01 873 873 845 868 15,000
2002/09/30 878 879 838 875 30,000
2002/09/27 877 885 868 878 19,000
2002/09/26 865 888 864 867 16,000
2002/09/25 851 895 831 865 23,000
2002/09/24 901 901 875 875 24,000
2002/09/20 948 948 911 925 14,000
2002/09/19 1,005 1,005 975 975 18,000
2002/09/18 998 1,000 985 985 18,000
2002/09/17 945 1,020 945 1,010 38,000
2002/09/13 932 949 912 945 16,000
2002/09/12 935 950 935 950 5,000
2002/09/11 930 950 930 950 11,000
2002/09/10 929 930 903 926 38,000
2002/09/09 901 917 900 901 15,000
2002/09/06 915 915 845 898 41,000
2002/09/05 916 920 902 920 13,000
2002/09/04 900 924 891 905 39,000
2002/09/03 925 930 908 925 83,000
2002/09/02 925 959 925 955 11,000
2002/08/30 925 940 907 940 10,000
2002/08/29 969 969 923 925 25,000
2002/08/28 979 979 960 960 7,000
2002/08/27 953 983 953 983 16,000
2002/08/26 961 991 961 985 19,000
2002/08/23 970 990 970 980 17,000
2002/08/22 950 960 930 955 17,000
2002/08/21 909 930 906 930 20,000
2002/08/20 950 950 921 926 23,000
2002/08/19 996 996 930 940 22,000
2002/08/16 930 979 903 976 93,000
2002/08/15 1,021 1,100 930 930 325,000
2002/08/14 948 1,002 943 1,002 242,000
2002/08/13 804 902 804 902 30,000
2002/08/12 830 830 802 802 20,000
2002/08/09 786 800 785 800 28,000
2002/08/08 840 840 785 800 59,000
2002/08/07 869 878 811 832 56,000
2002/08/06 769 850 755 839 156,000
2002/08/05 890 890 830 830 48,000
2002/08/02 995 999 911 925 72,000
2002/08/01 1,005 1,010 1,005 1,005 11,000
2002/07/31 1,003 1,015 1,002 1,015 16,000
2002/07/30 1,025 1,038 1,010 1,010 26,000
2002/07/29 1,021 1,021 1,001 1,001 19,000
2002/07/26 1,002 1,015 997 1,001 26,000
2002/07/25 1,024 1,033 1,001 1,001 33,000
2002/07/24 1,025 1,029 995 996 33,000
2002/07/23 992 1,037 984 1,015 59,000
2002/07/22 991 1,024 990 1,000 60,000
2002/07/19 1,052 1,060 1,027 1,041 25,000
2002/07/18 1,029 1,100 1,000 1,080 103,000
2002/07/17 1,029 1,100 990 1,003 154,000
2002/07/16 1,113 1,140 1,062 1,062 69,000
2002/07/15 1,150 1,150 1,099 1,111 104,000
2002/07/12 1,225 1,230 1,160 1,167 60,000
2002/07/11 1,249 1,250 1,220 1,226 46,000
2002/07/10 1,244 1,284 1,220 1,270 41,000
2002/07/09 1,223 1,244 1,180 1,239 81,000
2002/07/08 1,256 1,256 1,230 1,230 39,000
2002/07/05 1,265 1,266 1,245 1,246 51,000
2002/07/04 1,280 1,285 1,264 1,265 33,000
2002/07/03 1,280 1,298 1,265 1,290 50,000
2002/07/02 1,279 1,310 1,255 1,296 47,000
2002/07/01 1,340 1,350 1,293 1,295 92,000
2002/06/28 1,323 1,360 1,310 1,360 73,000
2002/06/27 1,236 1,320 1,236 1,281 46,000
2002/06/26 1,266 1,266 1,241 1,250 37,000
2002/06/25 1,268 1,344 1,265 1,290 70,000
2002/06/24 1,248 1,288 1,200 1,288 68,000
2002/06/21 1,294 1,320 1,260 1,270 45,000
2002/06/20 1,270 1,300 1,227 1,298 93,000
2002/06/19 1,385 1,385 1,281 1,300 115,000
2002/06/18 1,391 1,437 1,360 1,362 60,000
2002/06/17 1,460 1,490 1,370 1,375 220,000
2002/06/14 1,360 1,440 1,333 1,440 229,000
2002/06/13 1,422 1,433 1,352 1,370 184,000
2002/06/12 1,461 1,500 1,420 1,430 188,000
2002/06/11 1,555 1,555 1,509 1,511 167,000
2002/06/10 1,540 1,570 1,511 1,548 375,000
2002/06/07 1,470 1,582 1,470 1,486 800,000
2002/06/06 1,490 1,530 1,419 1,530 1,196,000
2002/06/05 1,160 1,330 1,155 1,330 557,000
2002/06/04 1,090 1,160 1,089 1,130 267,000
2002/06/03 1,078 1,079 1,052 1,077 70,000
2002/05/31 1,101 1,101 1,088 1,091 25,000
2002/05/30 1,119 1,119 1,087 1,110 39,000
2002/05/29 1,115 1,119 1,084 1,119 33,000
2002/05/28 1,072 1,105 1,072 1,098 74,000
2002/05/27 1,140 1,140 1,090 1,090 113,000
2002/05/24 1,178 1,190 1,112 1,168 173,000
2002/05/23 1,060 1,188 1,060 1,170 296,000
2002/05/22 1,065 1,089 1,055 1,056 46,000
2002/05/21 1,095 1,099 1,050 1,065 96,000
2002/05/20 1,069 1,095 1,035 1,040 85,000
2002/05/17 1,071 1,100 1,067 1,072 58,000
2002/05/16 1,090 1,110 1,080 1,110 31,000
2002/05/15 1,070 1,130 1,065 1,078 91,000
2002/05/14 1,095 1,099 1,061 1,061 71,000
2002/05/13 1,110 1,136 1,080 1,108 77,000
2002/05/10 1,148 1,175 1,110 1,150 167,000
2002/05/09 1,084 1,140 1,033 1,139 141,000
2002/05/08 1,090 1,119 1,032 1,032 351,000
2002/05/07 1,100 1,178 1,099 1,107 155,000
2002/05/02 1,232 1,232 1,152 1,160 294,000
2002/05/01 1,199 1,246 1,133 1,212 563,000
2002/04/30 1,069 1,099 1,031 1,099 281,000
2002/04/26 992 1,026 964 999 111,000
2002/04/25 955 1,070 934 964 364,000
2002/04/24 1,060 1,060 965 975 297,000
2002/04/23 1,080 1,090 1,060 1,080 168,000
2002/04/22 1,151 1,190 1,118 1,120 139,000
2002/04/19 1,210 1,240 1,143 1,165 241,000
2002/04/18 1,130 1,230 1,082 1,230 369,000
2002/04/17 1,172 1,241 1,130 1,130 284,000
2002/04/16 1,238 1,280 1,176 1,199 618,000
2002/04/15 1,065 1,098 1,040 1,098 89,000
2002/04/12 984 1,069 950 998 344,000
2002/04/11 1,010 1,020 964 1,020 490,000
2002/04/10 920 920 920 920 76,000
2002/04/09 720 820 705 820 138,000
2002/04/08 648 720 635 720 128,000
2002/04/05 621 630 605 630 26,000
2002/04/04 640 643 617 622 58,000
2002/04/03 654 654 616 626 138,000
2002/04/02 590 660 581 654 302,000
2002/04/01 600 611 566 591 397,000
2002/03/29 550 550 550 550 76,000
2002/03/27 390 390 390 390 1,000
2002/03/26 396 396 396 396 2,000
2002/03/25 400 400 400 400 2,000
2002/03/22 400 400 400 400 2,000
2002/03/20 392 393 392 393 3,000
2002/03/19 388 391 388 391 12,000
2002/03/18 386 386 385 385 2,000
2002/03/14 385 385 385 385 1,000
2002/03/13 386 386 386 386 2,000
2002/03/12 391 391 391 391 1,000
2002/03/11 391 393 391 391 18,000
2002/03/08 389 391 389 391 11,000
2002/03/07 391 391 391 391 1,000
2002/03/05 390 390 390 390 1,000
2002/03/01 372 390 372 390 5,000
2002/02/28 372 372 372 372 1,000
2002/02/27 370 370 370 370 1,000
2002/02/26 370 370 370 370 1,000
2002/02/25 355 355 355 355 1,000
2002/02/21 365 365 365 365 1,000
2002/02/19 365 365 365 365 1,000
2002/02/18 363 363 363 363 1,000
2002/02/15 361 361 361 361 1,000
2002/02/14 369 369 369 369 4,000
2002/02/12 389 389 365 365 17,000
2002/02/08 390 390 390 390 3,000
2002/02/07 385 385 385 385 1,000
2002/02/06 372 372 372 372 1,000
2002/02/05 366 370 366 370 2,000
2002/02/04 365 366 365 366 3,000
2002/01/31 390 390 390 390 2,000
2002/01/29 390 390 390 390 1,000
2002/01/25 380 380 380 380 2,000
2002/01/22 381 381 380 380 2,000
2002/01/16 380 380 380 380 6,000
2002/01/10 403 403 403 403 11,000
2002/01/09 400 400 400 400 1,000
2002/01/08 395 395 395 395 2,000
2002/01/07 395 395 395 395 2,000
2002/01/04 389 389 389 389 43,000

このページの先頭へ