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
2020/12/30 667 680 654 675 31,100
2020/12/29 678 687 653 663 57,200
2020/12/28 702 702 660 685 100,900
2020/12/25 708 718 699 702 45,400
2020/12/24 709 719 696 714 47,200
2020/12/23 697 711 678 700 53,000
2020/12/22 723 723 682 694 80,300
2020/12/21 709 732 709 724 66,100
2020/12/18 708 714 676 708 72,100
2020/12/17 715 720 692 701 74,900
2020/12/16 723 726 701 714 77,700
2020/12/15 707 728 695 715 115,100
2020/12/14 685 709 685 705 91,300
2020/12/11 660 700 655 692 156,100
2020/12/10 668 668 653 656 33,000
2020/12/09 648 673 647 672 36,300
2020/12/08 642 648 637 648 28,700
2020/12/07 636 646 625 646 48,200
2020/12/04 627 635 618 634 30,000
2020/12/03 626 636 624 629 12,200
2020/12/02 625 632 623 625 17,700
2020/12/01 617 634 615 625 30,400
2020/11/30 627 633 612 614 26,300
2020/11/27 636 645 625 625 32,800
2020/11/26 629 641 628 637 12,400
2020/11/25 649 649 626 628 26,200
2020/11/24 646 659 639 644 31,100
2020/11/20 618 642 618 642 40,100
2020/11/19 628 628 618 625 18,400
2020/11/18 630 636 622 628 17,500
2020/11/17 635 636 623 635 25,700
2020/11/16 630 635 617 634 26,600
2020/11/13 628 628 612 621 24,200
2020/11/12 633 633 619 628 35,500
2020/11/11 639 641 632 640 35,200
2020/11/10 637 637 603 629 39,500
2020/11/09 628 637 624 637 36,700
2020/11/06 629 629 616 625 28,200
2020/11/05 612 629 605 629 21,500
2020/11/04 609 619 601 612 27,900
2020/11/02 602 612 596 609 17,800
2020/10/30 606 606 589 598 33,400
2020/10/29 605 606 594 603 38,400
2020/10/28 620 620 597 605 26,300
2020/10/27 605 621 598 620 22,800
2020/10/26 611 627 609 614 43,900
2020/10/23 611 611 597 605 16,400
2020/10/22 612 612 592 609 46,600
2020/10/21 621 629 608 608 36,300
2020/10/20 625 633 616 620 19,700
2020/10/19 603 639 603 625 43,600
2020/10/16 609 619 598 599 28,800
2020/10/15 630 630 609 609 27,900
2020/10/14 635 635 622 630 21,400
2020/10/13 645 648 630 640 18,500
2020/10/12 627 643 616 640 47,800
2020/10/09 632 632 614 625 18,800
2020/10/08 620 635 617 633 43,600
2020/10/07 613 620 610 620 10,600
2020/10/06 618 618 608 616 14,800
2020/10/05 598 614 597 613 20,300
2020/10/02 617 620 582 591 58,100
2020/09/30 635 637 617 621 50,100
2020/09/29 620 634 600 625 35,300
2020/09/28 605 624 605 624 54,900
2020/09/25 601 620 595 602 52,900
2020/09/24 607 607 582 600 34,600
2020/09/23 618 620 604 607 28,600
2020/09/18 610 623 596 613 88,500
2020/09/17 604 610 575 609 96,800
2020/09/16 576 635 575 616 417,100
2020/09/15 578 578 558 566 14,900
2020/09/14 584 587 573 582 19,000
2020/09/11 589 589 577 587 26,400
2020/09/10 579 581 571 577 34,200
2020/09/09 574 579 559 577 27,300
2020/09/08 573 581 561 581 25,700
2020/09/07 558 575 554 575 26,600
2020/09/04 555 565 550 556 14,300
2020/09/03 550 573 549 564 25,300
2020/09/02 546 554 540 546 15,700
2020/09/01 545 551 537 546 16,000
2020/08/31 535 551 535 545 12,100
2020/08/28 554 558 531 531 39,100
2020/08/27 554 554 541 554 20,800
2020/08/26 549 553 544 549 10,700
2020/08/25 546 559 544 549 19,500
2020/08/24 546 546 541 546 12,200
2020/08/21 543 547 539 544 12,500
2020/08/20 546 547 535 541 23,000
2020/08/19 544 552 544 550 14,600
2020/08/18 553 559 545 546 29,400
2020/08/17 561 561 545 558 16,700
2020/08/14 576 576 560 560 15,000
2020/08/13 575 576 561 576 24,400
2020/08/12 550 566 548 560 35,500
2020/08/11 556 567 542 542 108,100
2020/08/07 583 586 564 586 24,100
2020/08/06 593 593 570 573 22,200
2020/08/05 577 590 568 588 24,200
2020/08/04 576 587 576 587 17,600
2020/08/03 571 575 567 572 21,900
2020/07/31 588 588 559 563 45,400
2020/07/30 584 595 584 588 28,100
2020/07/29 602 602 582 583 43,600
2020/07/28 611 615 600 602 31,900
2020/07/27 626 626 604 611 51,400
2020/07/22 654 654 620 624 55,800
2020/07/21 656 671 646 652 105,200
2020/07/20 628 664 626 662 192,900
2020/07/17 624 624 602 608 39,700
2020/07/16 606 633 604 632 60,600
2020/07/15 605 606 588 597 16,600
2020/07/14 615 615 593 599 17,700
2020/07/13 606 613 597 611 15,900
2020/07/10 620 620 595 595 60,800
2020/07/09 616 616 601 616 25,100
2020/07/08 613 625 610 616 31,600
2020/07/07 630 630 605 615 34,800
2020/07/06 604 626 595 626 35,500
2020/07/03 576 604 573 601 60,400
2020/07/02 610 610 573 574 54,200
2020/07/01 640 641 596 600 89,500
2020/06/30 629 657 625 630 135,700
2020/06/29 634 637 609 621 106,700
2020/06/26 594 642 589 639 113,900
2020/06/25 592 592 576 584 21,500
2020/06/24 609 609 596 597 16,200
2020/06/23 629 629 605 605 35,400
2020/06/22 630 632 618 620 35,600
2020/06/19 617 629 612 625 21,200
2020/06/18 609 618 607 617 16,500
2020/06/17 618 619 604 615 26,900
2020/06/16 614 616 596 616 43,600
2020/06/15 602 618 582 588 112,000
2020/06/12 600 615 595 599 91,600
2020/06/11 671 671 621 627 126,700
2020/06/10 675 677 666 670 72,300
2020/06/09 690 690 670 677 83,800
2020/06/08 686 692 677 692 77,800
2020/06/05 703 706 674 676 118,000
2020/06/04 728 728 700 703 167,000
2020/06/03 713 718 696 713 129,300
2020/06/02 696 730 693 718 174,000
2020/06/01 721 734 688 698 162,400
2020/05/29 660 721 660 721 337,300
2020/05/28 669 669 631 669 123,000
2020/05/27 618 678 611 668 317,500
2020/05/26 624 625 599 606 46,600
2020/05/25 621 650 614 614 282,700
2020/05/22 625 645 608 611 164,800
2020/05/21 609 625 601 625 55,800
2020/05/20 578 611 572 610 41,600
2020/05/19 581 586 572 576 13,600
2020/05/18 585 590 559 577 34,300
2020/05/15 584 584 562 579 19,400
2020/05/14 619 619 560 575 65,100
2020/05/13 600 626 599 624 48,900
2020/05/12 592 615 592 605 48,500
2020/05/11 599 607 592 600 39,500
2020/05/08 580 590 570 589 23,200
2020/05/07 580 592 572 576 25,900
2020/05/01 590 592 567 571 13,700
2020/04/30 600 600 585 594 21,900
2020/04/28 577 600 566 600 39,500
2020/04/27 585 592 574 582 17,500
2020/04/24 592 595 583 583 22,300
2020/04/23 602 605 587 595 11,600
2020/04/22 591 604 573 599 53,100
2020/04/21 564 616 564 600 129,300
2020/04/20 567 573 558 573 18,000
2020/04/17 591 595 571 574 110,000
2020/04/16 536 567 533 567 22,400
2020/04/15 564 565 536 536 26,000
2020/04/14 568 571 552 564 35,000
2020/04/13 559 564 537 561 91,600
2020/04/10 594 622 553 569 432,800
2020/04/09 528 534 510 534 19,200
2020/04/08 519 536 513 527 25,600
2020/04/07 517 531 497 529 18,000
2020/04/06 486 516 479 512 30,200
2020/04/03 485 495 473 489 21,100
2020/04/02 494 496 474 493 30,700
2020/04/01 535 535 502 502 19,100
2020/03/31 529 539 505 539 18,000
2020/03/30 520 535 513 529 19,300
2020/03/27 550 550 528 550 39,400
2020/03/26 537 541 516 540 26,800
2020/03/25 554 554 532 547 33,500
2020/03/24 525 534 510 534 27,700
2020/03/23 500 515 479 515 35,800
2020/03/19 504 535 487 508 62,000
2020/03/18 475 525 475 505 73,500
2020/03/17 408 478 397 474 79,700
2020/03/16 411 437 411 411 28,800
2020/03/13 396 415 378 402 48,800
2020/03/12 424 444 412 422 64,900
2020/03/11 472 474 443 445 30,800
2020/03/10 449 473 426 473 60,200
2020/03/09 478 479 457 461 37,400
2020/03/06 508 514 489 492 42,300
2020/03/05 533 540 522 522 24,900
2020/03/04 528 542 523 532 23,400
2020/03/03 568 568 533 533 43,000
2020/03/02 486 544 486 538 69,000
2020/02/28 515 516 487 491 75,300
2020/02/27 587 587 534 535 71,300
2020/02/26 584 592 576 585 45,300
2020/02/25 611 611 590 598 78,300
2020/02/21 612 637 612 617 35,100
2020/02/20 630 643 604 618 56,700
2020/02/19 600 639 594 622 74,600
2020/02/18 608 613 586 593 29,100
2020/02/17 599 613 577 609 40,600
2020/02/14 624 645 603 603 150,600
2020/02/13 598 604 592 604 14,700
2020/02/12 592 592 577 590 15,700
2020/02/10 592 605 580 591 30,900
2020/02/07 580 593 573 591 17,400
2020/02/06 573 579 568 577 18,900
2020/02/05 558 578 552 564 36,300
2020/02/04 538 551 536 548 13,600
2020/02/03 538 542 532 540 13,900
2020/01/31 540 556 540 552 8,700
2020/01/30 538 547 531 537 23,000
2020/01/29 545 545 535 540 8,800
2020/01/28 535 553 530 536 44,800
2020/01/27 573 573 542 549 36,600
2020/01/24 583 586 575 575 17,500
2020/01/23 595 598 584 584 26,200
2020/01/22 591 611 591 606 30,500
2020/01/21 592 596 590 591 5,800
2020/01/20 593 595 589 590 10,000
2020/01/17 597 597 587 588 10,100
2020/01/16 582 590 582 590 8,000
2020/01/15 582 583 576 583 11,700
2020/01/14 584 588 573 581 28,600
2020/01/10 582 588 580 581 12,000
2020/01/09 577 589 577 579 27,000
2020/01/08 573 573 561 570 24,400
2020/01/07 571 583 570 573 19,600
2020/01/06 586 588 568 573 40,500

このページの先頭へ