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
2004/12/30 680 700 680 690 29,000
2004/12/29 656 680 655 667 32,000
2004/12/28 647 648 639 648 12,000
2004/12/27 650 657 640 641 32,000
2004/12/24 615 636 615 636 58,000
2004/12/22 611 615 608 615 94,000
2004/12/21 639 639 620 625 35,000
2004/12/20 647 647 640 640 20,000
2004/12/17 659 661 651 655 19,000
2004/12/16 670 670 650 655 24,000
2004/12/15 672 675 670 670 25,000
2004/12/14 690 690 670 670 18,000
2004/12/13 691 692 690 690 19,000
2004/12/10 700 700 690 690 9,000
2004/12/09 699 700 699 699 5,000
2004/12/08 695 698 690 698 4,000
2004/12/07 685 695 685 695 21,000
2004/12/06 666 679 666 679 27,000
2004/12/03 670 673 661 661 36,000
2004/12/02 696 700 667 667 50,000
2004/12/01 700 700 696 696 10,000
2004/11/30 728 728 685 710 29,000
2004/11/29 749 749 722 735 29,000
2004/11/26 777 777 771 771 6,000
2004/11/25 775 778 775 777 5,000
2004/11/24 772 780 772 774 9,000
2004/11/19 793 793 786 787 7,000
2004/11/18 786 799 786 799 4,000
2004/11/17 798 798 789 789 2,000
2004/11/16 798 798 790 790 6,000
2004/11/15 800 800 783 783 4,000
2004/11/11 778 800 778 800 5,000
2004/11/10 796 796 796 796 5,000
2004/11/09 780 789 780 789 2,000
2004/11/08 773 790 773 790 7,000
2004/11/05 770 785 770 785 10,000
2004/11/04 771 778 770 778 3,000
2004/11/02 763 763 762 762 2,000
2004/11/01 768 770 760 762 8,000
2004/10/29 788 788 784 784 3,000
2004/10/28 751 800 751 763 15,000
2004/10/27 750 763 748 751 23,000
2004/10/26 779 779 761 761 12,000
2004/10/25 780 780 780 780 2,000
2004/10/22 760 795 760 795 7,000
2004/10/21 800 800 780 790 9,000
2004/10/20 800 800 800 800 2,000
2004/10/19 800 805 800 800 5,000
2004/10/18 800 800 800 800 11,000
2004/10/15 805 817 800 817 41,000
2004/10/14 810 812 808 812 7,000
2004/10/13 825 825 818 818 5,000
2004/10/12 828 830 825 825 13,000
2004/10/08 810 820 810 818 11,000
2004/10/07 830 831 830 830 6,000
2004/10/06 825 839 825 839 8,000
2004/10/05 830 845 830 845 6,000
2004/10/04 818 839 817 839 18,000
2004/10/01 817 819 817 817 6,000
2004/09/30 801 819 800 819 12,000
2004/09/29 829 829 800 806 6,000
2004/09/28 830 830 829 829 11,000
2004/09/27 835 835 830 835 6,000
2004/09/24 835 836 826 835 13,000
2004/09/22 851 851 840 840 9,000
2004/09/21 861 861 850 850 12,000
2004/09/17 867 867 865 865 2,000
2004/09/16 862 872 862 872 4,000
2004/09/15 863 873 862 862 7,000
2004/09/14 870 870 861 861 5,000
2004/09/13 878 878 875 875 14,000
2004/09/10 879 879 879 879 5,000
2004/09/09 870 875 870 871 5,000
2004/09/08 884 884 884 884 1,000
2004/09/07 868 868 868 868 2,000
2004/09/06 865 872 865 870 9,000
2004/09/03 861 865 860 865 15,000
2004/09/02 860 861 860 861 6,000
2004/09/01 877 880 858 858 21,000
2004/08/31 880 880 880 880 3,000
2004/08/30 884 884 884 884 3,000
2004/08/27 880 884 880 884 2,000
2004/08/26 884 884 880 884 4,000
2004/08/25 875 875 875 875 1,000
2004/08/24 880 880 875 875 5,000
2004/08/23 880 886 880 886 3,000
2004/08/19 880 880 880 880 5,000
2004/08/18 862 867 861 867 5,000
2004/08/16 858 858 858 858 1,000
2004/08/13 866 866 865 865 3,000
2004/08/12 871 871 867 867 4,000
2004/08/11 875 875 871 871 4,000
2004/08/10 892 892 869 869 7,000
2004/08/09 856 862 855 862 7,000
2004/08/06 850 855 850 855 7,000
2004/08/05 865 870 860 861 14,000
2004/08/04 883 883 865 865 15,000
2004/08/03 872 875 872 873 5,000
2004/08/02 878 878 878 878 6,000
2004/07/30 878 878 871 875 9,000
2004/07/29 887 887 860 878 14,000
2004/07/28 890 890 872 872 12,000
2004/07/27 902 902 859 859 32,000
2004/07/26 905 908 900 908 8,000
2004/07/23 906 906 905 905 3,000
2004/07/22 908 914 908 908 4,000
2004/07/21 910 914 910 914 10,000
2004/07/20 903 907 903 906 11,000
2004/07/16 907 907 905 906 7,000
2004/07/15 908 910 903 905 13,000
2004/07/14 922 923 910 910 19,000
2004/07/13 930 930 922 924 13,000
2004/07/12 932 932 920 930 57,000
2004/07/09 910 915 906 913 20,000
2004/07/08 917 917 910 910 4,000
2004/07/07 921 921 901 917 21,000
2004/07/06 910 922 910 922 38,000
2004/07/05 905 905 895 905 25,000
2004/07/02 905 905 896 905 32,000
2004/07/01 910 915 906 910 9,000
2004/06/30 910 915 902 915 14,000
2004/06/29 920 920 909 909 10,000
2004/06/28 927 927 920 923 11,000
2004/06/25 926 926 913 917 31,000
2004/06/24 925 928 925 925 20,000
2004/06/23 938 940 920 920 33,000
2004/06/22 929 936 917 930 72,000
2004/06/21 895 895 878 879 22,000
2004/06/18 898 900 893 893 6,000
2004/06/17 909 909 896 900 9,000
2004/06/16 904 905 894 905 17,000
2004/06/15 900 905 896 896 10,000
2004/06/14 904 908 900 900 19,000
2004/06/11 903 909 900 900 15,000
2004/06/10 915 915 900 900 13,000
2004/06/09 905 906 902 906 6,000
2004/06/08 921 921 903 903 7,000
2004/06/07 903 920 900 920 6,000
2004/06/04 902 902 902 902 1,000
2004/06/03 903 904 902 904 4,000
2004/06/02 900 900 882 900 19,000
2004/06/01 905 905 904 905 3,000
2004/05/31 906 915 902 915 11,000
2004/05/28 920 920 915 915 9,000
2004/05/27 923 923 923 923 2,000
2004/05/26 920 923 906 923 17,000
2004/05/25 915 915 890 915 18,000
2004/05/24 950 950 920 921 20,000
2004/05/21 950 966 950 960 11,000
2004/05/20 910 960 905 950 49,000
2004/05/19 899 910 880 910 11,000
2004/05/18 853 880 853 870 24,000
2004/05/17 900 910 850 870 34,000
2004/05/14 920 925 900 900 22,000
2004/05/13 921 950 921 930 23,000
2004/05/12 921 930 918 930 9,000
2004/05/11 900 930 890 920 14,000
2004/05/10 955 955 890 900 23,000
2004/05/07 946 950 932 950 13,000
2004/05/06 998 998 966 966 26,000
2004/04/30 961 986 961 986 35,000
2004/04/28 1,026 1,030 970 981 99,000
2004/04/27 985 1,015 951 1,015 169,000
2004/04/26 920 920 912 915 19,000
2004/04/23 913 920 912 912 21,000
2004/04/22 911 914 904 910 27,000
2004/04/21 928 928 915 915 15,000
2004/04/20 934 935 920 930 11,000
2004/04/19 931 931 925 930 8,000
2004/04/16 920 935 920 925 16,000
2004/04/15 918 940 918 919 17,000
2004/04/14 935 940 920 921 26,000
2004/04/13 949 950 930 935 29,000
2004/04/12 942 950 940 941 30,000
2004/04/09 943 950 931 941 40,000
2004/04/08 974 975 952 960 21,000
2004/04/07 990 990 975 979 18,000
2004/04/06 981 985 979 985 36,000
2004/04/05 980 980 961 979 16,000
2004/04/02 955 975 951 975 14,000
2004/04/01 960 969 940 965 21,000
2004/03/31 962 963 954 960 13,000
2004/03/30 936 970 932 964 64,000
2004/03/29 932 939 932 935 5,000
2004/03/26 938 939 930 931 22,000
2004/03/25 939 941 935 939 28,000
2004/03/24 936 939 935 935 10,000
2004/03/23 939 939 920 920 44,000
2004/03/22 946 950 930 935 21,000
2004/03/19 919 925 917 925 14,000
2004/03/18 931 931 920 921 18,000
2004/03/17 941 941 925 931 18,000
2004/03/16 920 927 920 921 30,000
2004/03/15 928 929 922 925 32,000
2004/03/12 910 916 908 908 15,000
2004/03/11 914 917 910 910 20,000
2004/03/10 922 922 912 917 11,000
2004/03/09 916 916 905 915 17,000
2004/03/08 905 918 905 913 19,000
2004/03/05 905 908 900 900 16,000
2004/03/04 906 910 903 903 10,000
2004/03/03 915 920 900 908 20,000
2004/03/02 910 920 901 908 25,000
2004/03/01 895 910 895 900 25,000
2004/02/27 885 887 879 887 16,000
2004/02/26 878 880 875 878 7,000
2004/02/25 880 883 872 880 17,000
2004/02/24 883 883 875 880 9,000
2004/02/23 887 887 870 887 24,000
2004/02/20 871 879 870 879 8,000
2004/02/19 882 882 871 871 7,000
2004/02/18 880 888 872 872 21,000
2004/02/17 870 872 860 872 16,000
2004/02/16 875 875 856 866 32,000
2004/02/13 871 876 870 872 12,000
2004/02/12 871 880 861 875 23,000
2004/02/10 880 880 846 859 44,000
2004/02/09 891 895 870 870 73,000
2004/02/06 825 875 825 864 257,000
2004/02/05 1,002 1,030 1,000 1,025 23,000
2004/02/04 1,022 1,024 1,002 1,010 39,000
2004/02/03 1,031 1,031 1,006 1,025 27,000
2004/02/02 1,000 1,055 1,000 1,029 80,000
2004/01/30 992 999 978 999 19,000
2004/01/29 991 994 977 991 22,000
2004/01/28 990 999 986 991 21,000
2004/01/27 981 1,000 980 991 20,000
2004/01/26 990 990 977 980 15,000
2004/01/23 999 999 983 995 14,000
2004/01/22 989 1,010 989 1,000 28,000
2004/01/21 989 1,015 980 996 33,000
2004/01/20 1,003 1,003 971 971 27,000
2004/01/19 980 985 967 983 33,000
2004/01/16 1,000 1,000 960 983 34,000
2004/01/15 1,020 1,020 990 1,000 42,000
2004/01/14 1,024 1,024 1,000 1,000 53,000
2004/01/13 1,030 1,033 1,000 1,023 71,000
2004/01/09 1,030 1,040 1,015 1,020 63,000
2004/01/08 971 1,038 971 1,030 131,000
2004/01/07 980 989 965 965 13,000
2004/01/06 965 995 960 983 44,000
2004/01/05 950 965 950 952 7,000

このページの先頭へ