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
2022/12/30 430 437 430 435 6,700
2022/12/29 429 433 428 430 10,500
2022/12/28 436 439 432 434 50,100
2022/12/27 441 442 439 439 9,200
2022/12/26 439 440 435 436 10,000
2022/12/23 440 441 437 437 13,000
2022/12/22 443 443 440 440 16,100
2022/12/21 445 446 440 440 12,800
2022/12/20 449 450 444 445 14,300
2022/12/19 448 451 445 448 13,100
2022/12/16 453 453 448 448 14,800
2022/12/15 456 458 451 457 10,700
2022/12/14 450 450 446 448 5,500
2022/12/13 449 450 446 446 6,800
2022/12/12 450 450 447 447 13,600
2022/12/09 442 450 442 450 6,700
2022/12/08 447 447 442 442 6,000
2022/12/07 442 447 442 444 4,000
2022/12/06 444 446 443 444 6,900
2022/12/05 451 451 447 447 13,700
2022/12/02 454 454 449 450 11,600
2022/12/01 452 454 451 454 10,900
2022/11/30 453 457 451 451 13,200
2022/11/29 465 467 451 451 18,900
2022/11/28 463 466 460 464 21,700
2022/11/25 460 461 456 457 14,000
2022/11/24 460 463 455 460 18,300
2022/11/22 450 459 450 459 33,900
2022/11/21 453 453 449 449 7,900
2022/11/18 444 456 441 453 20,300
2022/11/17 441 444 437 444 3,600
2022/11/16 440 443 434 441 6,600
2022/11/15 435 440 433 440 3,100
2022/11/14 439 445 435 435 24,800
2022/11/11 438 444 433 444 13,600
2022/11/10 435 436 432 432 23,100
2022/11/09 430 468 425 435 129,500
2022/11/08 428 434 425 426 27,500
2022/11/07 424 430 423 424 13,600
2022/11/04 428 428 423 424 7,800
2022/11/02 422 447 422 424 43,200
2022/11/01 419 421 415 419 11,200
2022/10/31 418 421 418 418 8,700
2022/10/28 424 426 418 418 48,000
2022/10/27 428 431 427 428 7,100
2022/10/26 430 430 425 428 5,200
2022/10/25 423 427 422 425 8,000
2022/10/24 425 426 422 424 6,300
2022/10/21 425 426 422 422 10,900
2022/10/20 426 426 424 424 8,100
2022/10/19 429 430 425 427 10,400
2022/10/18 425 427 425 425 9,200
2022/10/17 432 432 425 425 7,900
2022/10/14 429 431 425 430 12,700
2022/10/13 432 432 424 425 12,000
2022/10/12 430 433 429 430 7,400
2022/10/11 438 438 427 432 24,500
2022/10/07 435 438 432 438 18,500
2022/10/06 432 441 432 437 15,100
2022/10/05 434 437 431 432 11,100
2022/10/04 433 434 429 434 9,000
2022/10/03 430 431 427 427 10,100
2022/09/30 436 439 430 430 7,600
2022/09/29 434 438 434 436 4,500
2022/09/28 430 435 430 435 19,700
2022/09/27 437 438 434 434 12,100
2022/09/26 441 441 435 435 16,700
2022/09/22 441 443 441 441 7,500
2022/09/21 442 444 442 442 7,400
2022/09/20 445 448 442 443 11,600
2022/09/16 446 448 445 445 7,200
2022/09/15 447 449 446 446 4,600
2022/09/14 446 448 446 446 12,500
2022/09/13 453 453 450 452 5,400
2022/09/12 455 455 451 454 15,600
2022/09/09 448 452 448 450 28,500
2022/09/08 445 452 445 446 8,900
2022/09/07 445 447 444 444 12,400
2022/09/06 446 448 445 445 8,200
2022/09/05 445 448 445 446 9,100
2022/09/02 448 448 445 446 18,100
2022/09/01 450 451 449 449 16,600
2022/08/31 450 453 449 451 11,000
2022/08/30 454 454 450 450 10,200
2022/08/29 451 452 450 450 16,200
2022/08/26 454 455 452 453 7,800
2022/08/25 455 456 452 454 13,200
2022/08/24 458 458 454 456 5,800
2022/08/23 454 455 453 453 4,100
2022/08/22 455 458 453 455 7,800
2022/08/19 453 458 453 456 7,500
2022/08/18 456 460 454 454 15,200
2022/08/17 455 460 455 459 8,500
2022/08/16 457 457 453 455 5,500
2022/08/15 458 458 455 455 7,700
2022/08/12 454 459 453 459 16,000
2022/08/10 456 456 450 453 19,400
2022/08/09 455 455 452 454 12,600
2022/08/08 456 456 451 455 13,000
2022/08/05 455 459 452 456 18,400
2022/08/04 455 457 455 457 6,200
2022/08/03 460 462 455 455 15,500
2022/08/02 459 465 456 459 20,500
2022/08/01 457 463 457 462 16,700
2022/07/29 457 459 454 457 19,700
2022/07/28 473 473 453 453 97,300
2022/07/27 470 470 466 466 9,100
2022/07/26 466 469 463 468 13,300
2022/07/25 464 467 463 466 7,500
2022/07/22 463 467 462 464 14,500
2022/07/21 465 465 460 464 9,500
2022/07/20 462 463 459 459 11,100
2022/07/19 461 461 458 458 10,000
2022/07/15 467 467 458 461 12,000
2022/07/14 460 463 459 463 10,400
2022/07/13 459 462 458 459 12,000
2022/07/12 465 465 460 460 12,100
2022/07/11 463 465 461 462 28,600
2022/07/08 469 474 463 463 27,800
2022/07/07 473 474 467 467 13,300
2022/07/06 480 482 472 472 15,300
2022/07/05 496 501 483 483 8,500
2022/07/04 497 500 491 492 13,500
2022/07/01 504 504 487 491 17,700
2022/06/30 505 508 498 504 15,500
2022/06/29 489 509 489 498 15,500
2022/06/28 506 508 503 506 7,700
2022/06/27 503 505 498 505 9,200
2022/06/24 497 503 497 503 12,600
2022/06/23 487 497 487 497 9,900
2022/06/22 496 496 470 480 18,300
2022/06/21 500 503 493 496 13,300
2022/06/20 504 504 482 489 23,100
2022/06/17 475 500 475 497 20,200
2022/06/16 468 490 468 486 23,300
2022/06/15 475 475 465 467 14,100
2022/06/14 480 482 475 475 20,800
2022/06/13 491 493 487 487 13,300
2022/06/10 496 499 489 492 22,000
2022/06/09 492 510 492 503 25,000
2022/06/08 481 498 478 495 28,100
2022/06/07 480 482 475 475 7,500
2022/06/06 472 480 471 480 8,800
2022/06/03 480 480 473 474 9,800
2022/06/02 477 480 475 477 9,100
2022/06/01 473 482 473 477 8,000
2022/05/31 467 476 464 473 24,300
2022/05/30 468 479 463 463 30,900
2022/05/27 467 467 459 464 13,000
2022/05/26 471 471 460 460 12,600
2022/05/25 471 471 459 467 12,700
2022/05/24 473 473 466 467 12,200
2022/05/23 472 478 468 473 9,900
2022/05/20 465 470 464 467 12,900
2022/05/19 465 468 462 465 15,400
2022/05/18 471 475 471 472 9,200
2022/05/17 476 476 466 471 19,100
2022/05/16 487 489 476 476 35,700
2022/05/13 491 502 489 492 32,000
2022/05/12 507 507 493 493 16,000
2022/05/11 508 515 507 513 9,900
2022/05/10 510 516 504 511 21,100
2022/05/09 516 517 510 515 11,800
2022/05/06 513 517 510 516 8,300
2022/05/02 505 519 504 516 12,500
2022/04/28 504 509 503 505 16,200
2022/04/27 501 507 500 505 17,600
2022/04/26 511 512 508 510 8,200
2022/04/25 508 514 503 511 17,800
2022/04/22 515 516 509 514 8,600
2022/04/21 518 521 517 521 4,900
2022/04/20 522 524 516 519 13,900
2022/04/19 518 525 515 518 10,600
2022/04/18 515 517 510 513 19,500
2022/04/15 517 525 516 516 11,100
2022/04/14 523 526 518 526 11,300
2022/04/13 511 524 510 523 16,500
2022/04/12 520 523 508 511 23,300
2022/04/11 560 562 517 526 107,800
2022/04/08 510 525 509 525 37,800
2022/04/07 520 523 507 510 23,300
2022/04/06 528 531 523 529 13,300
2022/04/05 545 548 525 530 47,900
2022/04/04 531 541 527 540 15,000
2022/04/01 531 531 517 527 16,900
2022/03/31 536 538 529 531 19,700
2022/03/30 548 548 533 544 21,200
2022/03/29 543 547 531 547 48,200
2022/03/28 536 545 532 542 42,500
2022/03/25 527 527 519 527 19,300
2022/03/24 519 526 515 526 30,400
2022/03/23 512 522 509 518 37,700
2022/03/22 526 526 505 508 34,500
2022/03/18 517 523 516 523 21,200
2022/03/17 523 526 515 520 20,200
2022/03/16 514 520 511 520 28,900
2022/03/15 512 512 500 511 47,700
2022/03/14 493 504 493 502 18,200
2022/03/11 491 503 491 496 33,500
2022/03/10 501 501 492 499 42,100
2022/03/09 477 488 477 482 37,600
2022/03/08 485 494 475 482 54,300
2022/03/07 496 500 483 485 40,900
2022/03/04 497 504 494 501 42,000
2022/03/03 499 502 493 497 21,500
2022/03/02 501 504 494 498 16,300
2022/03/01 499 511 496 506 46,800
2022/02/28 490 502 488 499 63,100
2022/02/25 467 485 466 484 36,900
2022/02/24 472 475 459 469 46,900
2022/02/22 481 481 468 468 62,400
2022/02/21 488 494 482 484 42,900
2022/02/18 490 498 485 496 39,100
2022/02/17 503 505 492 493 26,700
2022/02/16 502 503 494 501 33,500
2022/02/15 500 502 492 493 37,700
2022/02/14 506 506 496 500 32,900
2022/02/10 520 520 501 510 62,900
2022/02/09 521 521 506 516 41,400
2022/02/08 527 527 503 515 131,500
2022/02/07 553 553 538 544 51,400
2022/02/04 550 553 533 553 61,300
2022/02/03 572 574 546 546 133,500
2022/02/02 571 637 568 577 283,900
2022/02/01 591 595 571 571 61,200
2022/01/31 584 594 584 589 23,300
2022/01/28 588 592 579 588 68,400
2022/01/27 615 618 589 589 56,900
2022/01/26 599 609 593 605 44,600
2022/01/25 601 609 590 590 57,100
2022/01/24 590 608 590 608 56,000
2022/01/21 606 611 587 604 172,500
2022/01/20 605 634 605 623 137,400
2022/01/19 603 619 600 611 187,100
2022/01/18 600 627 595 620 389,100
2022/01/17 655 675 602 608 1,134,000
2022/01/14 630 657 602 646 3,664,100
2022/01/13 520 620 519 620 1,272,000
2022/01/12 518 521 518 520 7,700
2022/01/11 516 517 511 517 11,100
2022/01/07 509 517 504 516 9,000
2022/01/06 516 517 508 508 8,400
2022/01/05 520 520 514 517 5,400
2022/01/04 509 515 508 514 8,300

このページの先頭へ