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 |
---|---|---|---|---|---|
2016/12/30 | 431 | 441 | 431 | 438 | 7,700 |
2016/12/29 | 438 | 440 | 435 | 435 | 8,200 |
2016/12/28 | 431 | 439 | 431 | 436 | 9,500 |
2016/12/27 | 429 | 440 | 426 | 433 | 15,500 |
2016/12/26 | 433 | 433 | 432 | 433 | 10,000 |
2016/12/22 | 431 | 434 | 431 | 433 | 6,900 |
2016/12/21 | 445 | 445 | 433 | 433 | 11,300 |
2016/12/20 | 442 | 450 | 432 | 445 | 8,600 |
2016/12/19 | 434 | 450 | 427 | 450 | 38,600 |
2016/12/16 | 450 | 459 | 434 | 442 | 54,200 |
2016/12/15 | 451 | 455 | 447 | 455 | 16,500 |
2016/12/14 | 444 | 455 | 443 | 451 | 48,500 |
2016/12/13 | 434 | 444 | 434 | 444 | 35,300 |
2016/12/12 | 430 | 434 | 428 | 434 | 32,000 |
2016/12/09 | 428 | 429 | 423 | 427 | 31,300 |
2016/12/08 | 430 | 430 | 424 | 427 | 24,000 |
2016/12/07 | 429 | 432 | 425 | 429 | 32,100 |
2016/12/06 | 429 | 434 | 427 | 429 | 34,400 |
2016/12/05 | 428 | 429 | 426 | 429 | 10,600 |
2016/12/02 | 429 | 429 | 425 | 427 | 16,400 |
2016/12/01 | 420 | 430 | 420 | 428 | 36,300 |
2016/11/30 | 426 | 428 | 421 | 424 | 7,800 |
2016/11/29 | 426 | 429 | 426 | 426 | 2,100 |
2016/11/28 | 422 | 425 | 421 | 424 | 14,000 |
2016/11/25 | 427 | 430 | 421 | 421 | 11,900 |
2016/11/24 | 429 | 431 | 426 | 430 | 17,200 |
2016/11/22 | 434 | 435 | 423 | 427 | 11,700 |
2016/11/21 | 434 | 437 | 431 | 435 | 15,200 |
2016/11/18 | 421 | 443 | 421 | 438 | 25,000 |
2016/11/17 | 413 | 420 | 413 | 420 | 13,700 |
2016/11/16 | 421 | 421 | 411 | 414 | 1,600 |
2016/11/15 | 410 | 417 | 410 | 414 | 7,800 |
2016/11/14 | 411 | 415 | 411 | 412 | 8,400 |
2016/11/11 | 410 | 413 | 405 | 411 | 19,100 |
2016/11/10 | 420 | 422 | 405 | 414 | 69,100 |
2016/11/09 | 450 | 454 | 424 | 425 | 30,700 |
2016/11/08 | 436 | 449 | 436 | 442 | 11,600 |
2016/11/07 | 431 | 437 | 431 | 436 | 14,800 |
2016/11/04 | 438 | 439 | 434 | 435 | 14,900 |
2016/11/02 | 445 | 450 | 438 | 440 | 22,200 |
2016/11/01 | 450 | 452 | 447 | 447 | 9,700 |
2016/10/31 | 453 | 454 | 447 | 448 | 8,000 |
2016/10/28 | 451 | 451 | 446 | 450 | 6,200 |
2016/10/27 | 446 | 454 | 445 | 449 | 13,700 |
2016/10/26 | 446 | 450 | 444 | 445 | 5,600 |
2016/10/25 | 453 | 453 | 443 | 452 | 12,400 |
2016/10/24 | 453 | 455 | 443 | 453 | 10,200 |
2016/10/21 | 458 | 470 | 443 | 456 | 63,200 |
2016/10/20 | 454 | 459 | 450 | 450 | 17,900 |
2016/10/19 | 445 | 460 | 443 | 454 | 41,900 |
2016/10/18 | 445 | 450 | 440 | 450 | 37,000 |
2016/10/17 | 438 | 448 | 438 | 443 | 18,100 |
2016/10/14 | 439 | 439 | 434 | 437 | 4,700 |
2016/10/13 | 439 | 440 | 433 | 438 | 10,500 |
2016/10/12 | 435 | 439 | 431 | 433 | 16,500 |
2016/10/11 | 440 | 444 | 436 | 443 | 21,300 |
2016/10/07 | 453 | 453 | 433 | 437 | 24,800 |
2016/10/06 | 449 | 452 | 446 | 451 | 34,200 |
2016/10/05 | 437 | 458 | 435 | 449 | 123,000 |
2016/10/04 | 430 | 430 | 420 | 430 | 14,300 |
2016/10/03 | 420 | 425 | 418 | 424 | 9,000 |
2016/09/30 | 416 | 418 | 414 | 415 | 8,100 |
2016/09/29 | 424 | 426 | 418 | 418 | 12,600 |
2016/09/28 | 428 | 428 | 417 | 418 | 18,400 |
2016/09/27 | 429 | 430 | 418 | 428 | 10,100 |
2016/09/26 | 427 | 433 | 414 | 432 | 18,400 |
2016/09/23 | 428 | 428 | 417 | 427 | 10,900 |
2016/09/21 | 424 | 428 | 412 | 428 | 16,000 |
2016/09/20 | 400 | 427 | 400 | 414 | 32,900 |
2016/09/16 | 404 | 405 | 398 | 401 | 5,400 |
2016/09/15 | 397 | 408 | 394 | 402 | 6,500 |
2016/09/14 | 425 | 426 | 392 | 402 | 31,100 |
2016/09/13 | 409 | 429 | 409 | 429 | 59,700 |
2016/09/12 | 412 | 414 | 406 | 414 | 30,900 |
2016/09/09 | 407 | 415 | 406 | 414 | 18,900 |
2016/09/08 | 403 | 421 | 400 | 415 | 58,300 |
2016/09/07 | 394 | 400 | 388 | 400 | 21,000 |
2016/09/06 | 392 | 397 | 389 | 392 | 19,700 |
2016/09/05 | 395 | 397 | 392 | 397 | 9,900 |
2016/09/02 | 398 | 398 | 394 | 395 | 3,900 |
2016/09/01 | 396 | 398 | 391 | 395 | 8,000 |
2016/08/31 | 395 | 395 | 393 | 395 | 900 |
2016/08/30 | 396 | 396 | 393 | 396 | 2,500 |
2016/08/29 | 388 | 397 | 388 | 395 | 5,400 |
2016/08/26 | 392 | 392 | 387 | 387 | 6,200 |
2016/08/25 | 389 | 393 | 389 | 392 | 5,100 |
2016/08/24 | 390 | 392 | 390 | 390 | 7,900 |
2016/08/23 | 397 | 397 | 392 | 395 | 2,800 |
2016/08/22 | 397 | 399 | 382 | 392 | 7,200 |
2016/08/19 | 395 | 398 | 395 | 397 | 2,000 |
2016/08/18 | 394 | 400 | 394 | 398 | 5,200 |
2016/08/17 | 390 | 394 | 390 | 394 | 4,300 |
2016/08/16 | 392 | 393 | 389 | 390 | 4,400 |
2016/08/15 | 391 | 395 | 390 | 392 | 20,500 |
2016/08/12 | 399 | 403 | 394 | 400 | 14,100 |
2016/08/10 | 403 | 407 | 402 | 407 | 17,600 |
2016/08/09 | 402 | 404 | 401 | 402 | 7,300 |
2016/08/08 | 400 | 402 | 400 | 402 | 4,000 |
2016/08/05 | 398 | 399 | 397 | 398 | 5,000 |
2016/08/04 | 394 | 399 | 391 | 399 | 3,900 |
2016/08/03 | 402 | 404 | 387 | 393 | 17,900 |
2016/08/02 | 406 | 407 | 402 | 402 | 2,300 |
2016/08/01 | 400 | 407 | 399 | 402 | 4,100 |
2016/07/29 | 400 | 401 | 398 | 401 | 6,400 |
2016/07/28 | 399 | 401 | 399 | 399 | 4,600 |
2016/07/27 | 403 | 403 | 399 | 399 | 2,200 |
2016/07/26 | 405 | 405 | 398 | 398 | 9,200 |
2016/07/25 | 403 | 405 | 398 | 405 | 4,300 |
2016/07/22 | 396 | 404 | 396 | 404 | 8,900 |
2016/07/21 | 403 | 403 | 394 | 400 | 7,500 |
2016/07/20 | 397 | 399 | 392 | 395 | 9,400 |
2016/07/19 | 399 | 410 | 388 | 396 | 11,200 |
2016/07/15 | 407 | 410 | 400 | 400 | 11,800 |
2016/07/14 | 403 | 414 | 403 | 405 | 9,900 |
2016/07/13 | 398 | 418 | 398 | 408 | 45,100 |
2016/07/12 | 393 | 400 | 393 | 396 | 12,300 |
2016/07/11 | 403 | 403 | 387 | 398 | 60,400 |
2016/07/08 | 384 | 387 | 379 | 387 | 14,000 |
2016/07/07 | 379 | 385 | 378 | 379 | 15,500 |
2016/07/06 | 379 | 384 | 373 | 380 | 13,900 |
2016/07/05 | 376 | 385 | 376 | 385 | 7,900 |
2016/07/04 | 370 | 382 | 360 | 376 | 16,800 |
2016/07/01 | 365 | 367 | 361 | 362 | 4,000 |
2016/06/30 | 375 | 375 | 358 | 358 | 17,600 |
2016/06/29 | 348 | 367 | 348 | 361 | 12,500 |
2016/06/28 | 339 | 345 | 337 | 341 | 16,800 |
2016/06/27 | 340 | 346 | 335 | 337 | 23,000 |
2016/06/24 | 383 | 383 | 327 | 332 | 47,900 |
2016/06/23 | 375 | 380 | 373 | 377 | 8,000 |
2016/06/22 | 384 | 387 | 376 | 376 | 8,500 |
2016/06/21 | 383 | 388 | 381 | 387 | 11,200 |
2016/06/20 | 380 | 390 | 380 | 384 | 9,500 |
2016/06/17 | 372 | 380 | 372 | 375 | 6,000 |
2016/06/16 | 382 | 387 | 369 | 371 | 23,000 |
2016/06/15 | 391 | 395 | 370 | 387 | 30,000 |
2016/06/14 | 414 | 418 | 388 | 396 | 40,800 |
2016/06/13 | 438 | 439 | 414 | 415 | 34,200 |
2016/06/10 | 430 | 443 | 430 | 442 | 19,600 |
2016/06/09 | 440 | 440 | 428 | 430 | 14,400 |
2016/06/08 | 426 | 442 | 425 | 439 | 32,600 |
2016/06/07 | 408 | 430 | 405 | 429 | 19,300 |
2016/06/06 | 406 | 408 | 404 | 407 | 4,600 |
2016/06/03 | 407 | 411 | 404 | 410 | 11,700 |
2016/06/02 | 411 | 412 | 400 | 411 | 32,600 |
2016/06/01 | 419 | 421 | 413 | 413 | 18,400 |
2016/05/31 | 418 | 425 | 418 | 425 | 17,700 |
2016/05/30 | 416 | 426 | 410 | 416 | 38,200 |
2016/05/27 | 428 | 431 | 415 | 416 | 39,700 |
2016/05/26 | 437 | 455 | 431 | 436 | 174,500 |
2016/05/25 | 408 | 427 | 403 | 421 | 118,500 |
2016/05/24 | 383 | 413 | 380 | 408 | 142,600 |
2016/05/23 | 369 | 378 | 365 | 378 | 20,600 |
2016/05/20 | 365 | 368 | 362 | 365 | 9,900 |
2016/05/19 | 365 | 372 | 365 | 365 | 12,800 |
2016/05/18 | 367 | 371 | 362 | 368 | 28,800 |
2016/05/17 | 375 | 376 | 366 | 371 | 44,400 |
2016/05/16 | 400 | 405 | 360 | 379 | 342,300 |
2016/05/13 | 378 | 378 | 378 | 378 | 25,700 |
2016/05/12 | 291 | 298 | 291 | 298 | 2,400 |
2016/05/11 | 301 | 301 | 293 | 297 | 7,500 |
2016/05/10 | 301 | 302 | 301 | 302 | 13,900 |
2016/05/09 | 300 | 305 | 300 | 302 | 4,600 |
2016/05/06 | 302 | 302 | 294 | 300 | 8,100 |
2016/05/02 | 296 | 296 | 282 | 296 | 7,900 |
2016/04/28 | 300 | 300 | 294 | 296 | 5,900 |
2016/04/27 | 296 | 301 | 296 | 300 | 3,100 |
2016/04/26 | 301 | 302 | 297 | 297 | 7,200 |
2016/04/25 | 306 | 306 | 300 | 300 | 16,900 |
2016/04/22 | 295 | 299 | 292 | 298 | 8,400 |
2016/04/21 | 296 | 300 | 295 | 300 | 13,200 |
2016/04/20 | 293 | 297 | 293 | 296 | 5,400 |
2016/04/19 | 297 | 297 | 291 | 291 | 10,500 |
2016/04/18 | 290 | 294 | 286 | 294 | 4,500 |
2016/04/15 | 294 | 294 | 290 | 291 | 7,500 |
2016/04/14 | 291 | 300 | 289 | 293 | 8,400 |
2016/04/13 | 288 | 292 | 288 | 291 | 12,100 |
2016/04/12 | 293 | 293 | 288 | 292 | 6,100 |
2016/04/11 | 293 | 293 | 289 | 293 | 15,900 |
2016/04/08 | 283 | 292 | 280 | 289 | 16,100 |
2016/04/07 | 282 | 293 | 281 | 293 | 11,800 |
2016/04/06 | 281 | 287 | 280 | 281 | 8,700 |
2016/04/05 | 295 | 295 | 285 | 285 | 30,900 |
2016/04/04 | 305 | 305 | 290 | 291 | 11,500 |
2016/04/01 | 310 | 313 | 300 | 301 | 10,100 |
2016/03/31 | 309 | 310 | 302 | 310 | 6,400 |
2016/03/30 | 315 | 315 | 310 | 310 | 9,400 |
2016/03/29 | 301 | 318 | 301 | 318 | 13,700 |
2016/03/28 | 315 | 318 | 310 | 314 | 10,300 |
2016/03/25 | 308 | 317 | 308 | 314 | 9,600 |
2016/03/24 | 309 | 309 | 306 | 307 | 4,200 |
2016/03/23 | 315 | 318 | 302 | 309 | 13,300 |
2016/03/22 | 312 | 315 | 310 | 314 | 2,500 |
2016/03/18 | 309 | 312 | 308 | 308 | 10,500 |
2016/03/17 | 317 | 319 | 309 | 314 | 16,700 |
2016/03/16 | 314 | 330 | 309 | 317 | 24,800 |
2016/03/15 | 313 | 316 | 312 | 315 | 15,000 |
2016/03/14 | 317 | 319 | 310 | 315 | 22,000 |
2016/03/11 | 311 | 320 | 311 | 317 | 10,000 |
2016/03/10 | 312 | 316 | 306 | 316 | 30,600 |
2016/03/09 | 311 | 313 | 306 | 306 | 5,300 |
2016/03/08 | 315 | 316 | 308 | 311 | 9,900 |
2016/03/07 | 314 | 319 | 312 | 312 | 18,100 |
2016/03/04 | 310 | 326 | 310 | 318 | 11,700 |
2016/03/03 | 305 | 319 | 305 | 315 | 9,000 |
2016/03/02 | 306 | 308 | 304 | 304 | 12,500 |
2016/03/01 | 296 | 304 | 296 | 304 | 6,100 |
2016/02/29 | 294 | 302 | 294 | 297 | 13,400 |
2016/02/26 | 293 | 300 | 289 | 293 | 17,600 |
2016/02/25 | 287 | 293 | 287 | 293 | 5,300 |
2016/02/24 | 286 | 293 | 286 | 289 | 6,400 |
2016/02/23 | 292 | 297 | 292 | 292 | 17,100 |
2016/02/22 | 288 | 293 | 285 | 292 | 5,300 |
2016/02/19 | 292 | 298 | 284 | 288 | 12,600 |
2016/02/18 | 288 | 296 | 284 | 290 | 20,600 |
2016/02/17 | 302 | 302 | 281 | 281 | 25,200 |
2016/02/16 | 284 | 298 | 280 | 298 | 29,500 |
2016/02/15 | 292 | 294 | 274 | 279 | 52,700 |
2016/02/12 | 291 | 291 | 274 | 274 | 70,100 |
2016/02/10 | 293 | 305 | 279 | 288 | 279,900 |
2016/02/09 | 362 | 364 | 352 | 357 | 27,600 |
2016/02/08 | 375 | 380 | 363 | 370 | 46,200 |
2016/02/05 | 380 | 385 | 375 | 376 | 22,900 |
2016/02/04 | 385 | 391 | 378 | 380 | 26,300 |
2016/02/03 | 400 | 400 | 380 | 390 | 21,300 |
2016/02/02 | 423 | 425 | 403 | 404 | 20,000 |
2016/02/01 | 423 | 428 | 418 | 426 | 17,100 |
2016/01/29 | 418 | 422 | 418 | 418 | 1,900 |
2016/01/28 | 410 | 418 | 410 | 418 | 12,400 |
2016/01/27 | 409 | 425 | 408 | 415 | 15,900 |
2016/01/26 | 410 | 411 | 403 | 405 | 26,500 |
2016/01/25 | 400 | 412 | 394 | 411 | 16,100 |
2016/01/22 | 379 | 394 | 379 | 384 | 19,200 |
2016/01/21 | 410 | 410 | 363 | 368 | 122,700 |
2016/01/20 | 414 | 420 | 411 | 411 | 7,400 |
2016/01/19 | 416 | 416 | 412 | 414 | 3,700 |
2016/01/18 | 415 | 421 | 410 | 415 | 6,500 |
2016/01/15 | 428 | 428 | 417 | 423 | 7,800 |
2016/01/14 | 417 | 423 | 414 | 423 | 11,400 |
2016/01/13 | 421 | 430 | 417 | 424 | 37,200 |
2016/01/12 | 448 | 448 | 417 | 419 | 43,400 |
2016/01/08 | 443 | 450 | 443 | 448 | 8,200 |
2016/01/07 | 448 | 451 | 446 | 446 | 11,300 |
2016/01/06 | 457 | 459 | 450 | 451 | 7,400 |
2016/01/05 | 465 | 465 | 452 | 455 | 6,700 |
2016/01/04 | 467 | 473 | 460 | 463 | 5,500 |