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
2007/12/28 436 451 436 451 2,000
2007/12/27 450 450 450 450 1,000
2007/12/26 437 450 437 450 5,000
2007/12/21 430 435 421 435 9,000
2007/12/20 445 445 423 433 12,000
2007/12/19 446 450 444 450 10,000
2007/12/18 451 451 445 445 16,000
2007/12/17 460 467 455 455 18,000
2007/12/14 470 470 460 467 15,000
2007/12/13 466 468 461 468 28,000
2007/12/12 470 470 465 465 9,000
2007/12/11 475 475 475 475 4,000
2007/12/10 481 481 475 475 10,000
2007/12/07 472 472 471 471 28,000
2007/12/06 475 475 472 472 12,000
2007/12/05 475 475 475 475 2,000
2007/12/04 477 477 475 475 9,000
2007/12/03 475 480 475 480 7,000
2007/11/30 472 475 470 475 6,000
2007/11/29 470 480 470 480 9,000
2007/11/28 480 480 466 466 4,000
2007/11/27 485 485 480 480 11,000
2007/11/26 480 486 471 486 5,000
2007/11/22 464 477 464 477 9,000
2007/11/21 470 470 465 465 11,000
2007/11/20 465 470 455 465 8,000
2007/11/19 480 480 480 480 1,000
2007/11/16 475 480 475 480 2,000
2007/11/15 480 480 480 480 1,000
2007/11/13 475 475 470 470 4,000
2007/11/12 485 485 469 469 14,000
2007/11/09 480 480 480 480 3,000
2007/11/08 485 487 465 465 9,000
2007/11/07 497 497 488 488 4,000
2007/11/06 498 499 487 487 8,000
2007/11/05 497 498 496 496 3,000
2007/11/02 498 498 488 495 4,000
2007/11/01 498 498 498 498 4,000
2007/10/31 495 498 490 498 6,000
2007/10/30 495 495 495 495 1,000
2007/10/29 485 494 484 490 19,000
2007/10/26 488 488 476 486 9,000
2007/10/25 489 489 486 486 7,000
2007/10/24 493 493 493 493 2,000
2007/10/23 485 485 485 485 2,000
2007/10/22 480 490 478 488 7,000
2007/10/19 490 490 490 490 2,000
2007/10/17 480 480 480 480 3,000
2007/10/16 483 483 481 482 6,000
2007/10/15 486 486 486 486 4,000
2007/10/12 501 501 501 501 2,000
2007/10/11 491 491 491 491 1,000
2007/10/10 507 507 496 496 18,000
2007/10/09 485 485 485 485 1,000
2007/10/05 465 469 465 469 3,000
2007/10/04 460 460 460 460 3,000
2007/10/01 456 460 456 460 2,000
2007/09/28 480 480 455 455 3,000
2007/09/27 465 480 465 480 9,000
2007/09/26 459 469 459 461 3,000
2007/09/20 464 467 457 457 6,000
2007/09/19 466 466 461 461 3,000
2007/09/18 466 466 466 466 3,000
2007/09/14 459 459 457 457 6,000
2007/09/13 483 483 479 479 2,000
2007/09/12 485 485 485 485 1,000
2007/09/11 498 498 498 498 1,000
2007/09/10 497 497 486 486 10,000
2007/09/07 509 509 500 508 4,000
2007/09/06 508 508 508 508 1,000
2007/09/05 510 511 510 510 4,000
2007/09/04 500 510 500 510 2,000
2007/09/03 490 490 490 490 1,000
2007/08/31 488 488 488 488 2,000
2007/08/30 487 487 487 487 4,000
2007/08/29 488 488 485 486 4,000
2007/08/28 488 498 488 498 3,000
2007/08/27 500 500 488 488 4,000
2007/08/24 485 486 485 486 5,000
2007/08/23 485 485 485 485 3,000
2007/08/22 480 480 480 480 2,000
2007/08/21 470 480 466 480 5,000
2007/08/20 470 470 470 470 2,000
2007/08/17 486 486 462 462 8,000
2007/08/16 490 490 475 476 8,000
2007/08/15 493 505 493 505 7,000
2007/08/14 493 493 493 493 1,000
2007/08/13 485 494 480 480 11,000
2007/08/10 504 505 495 495 26,000
2007/08/09 515 525 515 525 8,000
2007/08/08 525 525 511 511 14,000
2007/08/07 545 545 535 535 4,000
2007/08/06 540 540 540 540 2,000
2007/08/03 520 560 520 560 10,000
2007/08/02 531 531 526 526 9,000
2007/08/01 553 553 539 539 10,000
2007/07/31 543 550 543 550 4,000
2007/07/30 538 550 538 549 7,000
2007/07/27 541 541 535 538 7,000
2007/07/26 550 562 550 560 13,000
2007/07/25 564 564 543 550 34,000
2007/07/24 576 576 567 568 3,000
2007/07/23 575 575 566 566 5,000
2007/07/20 583 587 582 582 17,000
2007/07/19 583 585 582 583 6,000
2007/07/18 612 612 590 590 31,000
2007/07/17 619 619 600 612 11,000
2007/07/13 615 615 610 610 12,000
2007/07/12 618 618 591 613 22,000
2007/07/11 635 638 610 623 45,000
2007/07/10 615 643 605 635 116,000
2007/07/09 574 595 574 595 30,000
2007/07/06 579 579 571 574 9,000
2007/07/05 575 575 570 570 17,000
2007/07/04 564 570 564 568 14,000
2007/07/03 577 577 565 565 11,000
2007/07/02 570 574 565 574 24,000
2007/06/29 576 576 566 573 23,000
2007/06/28 575 580 570 576 19,000
2007/06/27 591 591 571 574 20,000
2007/06/26 595 599 585 586 30,000
2007/06/25 574 585 574 585 22,000
2007/06/22 592 592 573 578 26,000
2007/06/21 587 590 575 588 25,000
2007/06/20 609 615 587 587 48,000
2007/06/19 610 612 598 600 100,000
2007/06/18 580 599 580 590 127,000
2007/06/15 545 573 536 560 111,000
2007/06/14 502 535 502 525 62,000
2007/06/13 495 498 495 497 22,000
2007/06/12 505 505 495 503 28,000
2007/06/11 500 510 500 504 41,000
2007/06/08 487 487 483 487 47,000
2007/06/07 487 488 483 488 39,000
2007/06/06 490 495 486 490 32,000
2007/06/05 501 504 495 499 48,000
2007/06/04 495 505 493 505 52,000
2007/06/01 497 497 486 486 15,000
2007/05/31 481 502 473 497 96,000
2007/05/30 456 472 456 472 59,000
2007/05/29 474 474 459 459 30,000
2007/05/28 479 479 469 475 103,000
2007/05/24 405 405 405 405 1,000
2007/05/23 405 405 404 404 4,000
2007/05/22 405 405 404 404 6,000
2007/05/21 404 404 404 404 5,000
2007/05/17 406 406 405 405 5,000
2007/05/16 410 410 410 410 6,000
2007/05/14 410 410 410 410 1,000
2007/05/11 410 410 406 406 4,000
2007/05/10 416 417 416 417 26,000
2007/05/09 409 415 409 415 5,000
2007/05/08 404 406 404 406 3,000
2007/05/07 405 405 405 405 4,000
2007/05/02 397 400 397 400 7,000
2007/05/01 397 397 397 397 3,000
2007/04/27 392 397 392 393 3,000
2007/04/26 397 397 397 397 4,000
2007/04/25 393 397 392 397 7,000
2007/04/24 392 398 388 398 20,000
2007/04/23 404 404 400 400 10,000
2007/04/20 404 404 404 404 4,000
2007/04/19 400 401 398 401 14,000
2007/04/18 401 404 401 404 2,000
2007/04/17 400 400 400 400 1,000
2007/04/16 403 403 403 403 1,000
2007/04/13 401 401 401 401 4,000
2007/04/12 402 403 400 402 13,000
2007/04/11 403 405 403 405 12,000
2007/04/10 405 405 400 401 13,000
2007/04/09 405 405 403 405 6,000
2007/04/06 400 400 400 400 7,000
2007/04/05 395 400 395 400 10,000
2007/04/04 393 395 393 395 5,000
2007/04/03 398 398 396 396 4,000
2007/04/02 395 400 395 398 11,000
2007/03/30 400 400 400 400 1,000
2007/03/29 401 401 401 401 1,000
2007/03/27 406 406 406 406 2,000
2007/03/26 420 420 411 411 18,000
2007/03/23 424 425 420 420 19,000
2007/03/22 421 421 421 421 11,000
2007/03/20 425 426 421 421 17,000
2007/03/19 425 425 425 425 27,000
2007/03/16 428 430 425 425 37,000
2007/03/15 419 427 419 426 8,000
2007/03/14 425 425 415 415 27,000
2007/03/13 429 434 426 426 13,000
2007/03/12 430 430 422 429 15,000
2007/03/09 414 420 413 420 10,000
2007/03/08 418 418 418 418 2,000
2007/03/07 408 408 408 408 2,000
2007/03/06 400 408 400 408 8,000
2007/03/05 406 406 400 400 9,000
2007/03/02 406 406 406 406 1,000
2007/03/01 406 406 406 406 2,000
2007/02/28 410 410 405 405 18,000
2007/02/23 410 411 410 411 5,000
2007/02/22 406 410 403 410 18,000
2007/02/21 407 407 406 406 3,000
2007/02/20 406 410 406 410 6,000
2007/02/19 406 407 406 406 5,000
2007/02/16 401 410 401 406 17,000
2007/02/15 400 405 400 405 5,000
2007/02/14 405 405 401 405 10,000
2007/02/13 400 402 400 402 23,000
2007/02/09 402 405 400 403 19,000
2007/02/08 401 401 401 401 7,000
2007/02/07 401 401 401 401 3,000
2007/02/06 404 404 404 404 2,000
2007/02/05 400 405 399 405 5,000
2007/02/02 400 405 400 400 12,000
2007/02/01 400 400 400 400 2,000
2007/01/31 412 414 398 398 18,000
2007/01/30 416 416 415 415 4,000
2007/01/29 417 417 408 416 5,000
2007/01/26 408 408 408 408 1,000
2007/01/24 424 424 408 408 8,000
2007/01/23 401 420 401 420 14,000
2007/01/22 391 396 391 396 9,000
2007/01/19 398 398 395 396 8,000
2007/01/17 397 397 397 397 1,000
2007/01/16 398 398 397 397 11,000
2007/01/15 402 406 396 396 15,000
2007/01/11 402 405 402 404 4,000
2007/01/10 400 400 391 396 18,000
2007/01/09 390 391 390 390 4,000
2007/01/05 387 388 385 385 7,000
2007/01/04 383 387 383 387 2,000

このページの先頭へ