天昇電気工業(6776)の株価時系列情報
天昇電気工業(6776)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 358 | 358 | 341 | 346 | 60,600 |
| 2024/07/25 | 358 | 366 | 354 | 360 | 20,300 |
| 2024/07/24 | 369 | 369 | 362 | 363 | 26,400 |
| 2024/07/23 | 373 | 373 | 368 | 370 | 5,700 |
| 2024/07/22 | 372 | 373 | 370 | 373 | 4,200 |
| 2024/07/19 | 373 | 374 | 372 | 373 | 2,300 |
| 2024/07/18 | 368 | 373 | 368 | 373 | 8,200 |
| 2024/07/17 | 369 | 372 | 368 | 370 | 13,700 |
| 2024/07/16 | 368 | 372 | 368 | 369 | 12,200 |
| 2024/07/12 | 366 | 368 | 364 | 365 | 15,700 |
| 2024/07/11 | 366 | 369 | 364 | 366 | 16,800 |
| 2024/07/10 | 367 | 369 | 364 | 369 | 4,700 |
| 2024/07/09 | 370 | 370 | 364 | 367 | 7,600 |
| 2024/07/08 | 369 | 370 | 367 | 367 | 7,400 |
| 2024/07/05 | 370 | 370 | 368 | 370 | 5,500 |
| 2024/07/04 | 373 | 376 | 368 | 370 | 18,000 |
| 2024/07/03 | 366 | 381 | 365 | 369 | 68,900 |
| 2024/07/02 | 366 | 368 | 363 | 367 | 13,600 |
| 2024/07/01 | 372 | 372 | 366 | 366 | 13,300 |
| 2024/06/28 | 371 | 371 | 368 | 369 | 8,800 |
| 2024/06/27 | 364 | 371 | 364 | 369 | 14,000 |
| 2024/06/26 | 367 | 372 | 359 | 369 | 31,900 |
| 2024/06/25 | 362 | 369 | 361 | 369 | 18,600 |
| 2024/06/24 | 362 | 368 | 362 | 365 | 8,800 |
| 2024/06/21 | 355 | 361 | 353 | 361 | 20,900 |
| 2024/06/20 | 352 | 355 | 352 | 355 | 31,400 |
| 2024/06/19 | 345 | 352 | 345 | 352 | 26,000 |
| 2024/06/18 | 351 | 351 | 345 | 345 | 23,300 |
| 2024/06/17 | 352 | 352 | 338 | 343 | 64,600 |
| 2024/06/14 | 353 | 355 | 350 | 351 | 30,600 |
| 2024/06/13 | 357 | 357 | 354 | 355 | 10,300 |
| 2024/06/12 | 359 | 359 | 353 | 357 | 24,000 |
| 2024/06/11 | 363 | 364 | 356 | 356 | 23,600 |
| 2024/06/10 | 363 | 363 | 358 | 360 | 23,300 |
| 2024/06/07 | 361 | 362 | 357 | 358 | 47,000 |
| 2024/06/06 | 362 | 363 | 359 | 363 | 5,500 |
| 2024/06/05 | 364 | 364 | 359 | 362 | 26,500 |
| 2024/06/04 | 365 | 365 | 359 | 365 | 23,000 |
| 2024/06/03 | 370 | 370 | 363 | 365 | 23,600 |
| 2024/05/31 | 366 | 370 | 364 | 370 | 15,300 |
| 2024/05/30 | 363 | 370 | 359 | 370 | 21,100 |
| 2024/05/29 | 370 | 370 | 363 | 363 | 11,300 |
| 2024/05/28 | 368 | 372 | 366 | 371 | 14,800 |
| 2024/05/27 | 367 | 371 | 364 | 368 | 31,000 |
| 2024/05/24 | 369 | 371 | 366 | 367 | 20,800 |
| 2024/05/23 | 382 | 383 | 365 | 366 | 74,000 |
| 2024/05/22 | 385 | 388 | 383 | 383 | 6,800 |
| 2024/05/21 | 385 | 389 | 383 | 385 | 13,900 |
| 2024/05/20 | 386 | 395 | 386 | 388 | 27,700 |
| 2024/05/17 | 389 | 390 | 384 | 387 | 8,300 |
| 2024/05/16 | 393 | 393 | 376 | 389 | 72,700 |
| 2024/05/15 | 397 | 397 | 375 | 377 | 51,600 |
| 2024/05/14 | 396 | 396 | 392 | 395 | 12,900 |
| 2024/05/13 | 396 | 399 | 390 | 397 | 35,300 |
| 2024/05/10 | 398 | 399 | 395 | 397 | 15,000 |
| 2024/05/09 | 402 | 402 | 397 | 398 | 22,500 |
| 2024/05/08 | 401 | 405 | 400 | 403 | 9,300 |
| 2024/05/07 | 401 | 404 | 401 | 402 | 11,600 |
| 2024/05/02 | 400 | 407 | 398 | 401 | 20,400 |
| 2024/05/01 | 407 | 409 | 402 | 404 | 14,300 |
| 2024/04/30 | 414 | 414 | 400 | 409 | 18,100 |
| 2024/04/26 | 412 | 412 | 408 | 412 | 4,100 |
| 2024/04/25 | 417 | 417 | 409 | 411 | 5,000 |
| 2024/04/24 | 409 | 418 | 408 | 411 | 19,600 |
| 2024/04/23 | 404 | 411 | 404 | 407 | 8,900 |
| 2024/04/22 | 399 | 405 | 399 | 404 | 6,900 |
| 2024/04/19 | 404 | 404 | 383 | 398 | 36,800 |
| 2024/04/18 | 398 | 406 | 398 | 404 | 17,700 |
| 2024/04/17 | 409 | 409 | 399 | 403 | 16,800 |
| 2024/04/16 | 415 | 415 | 408 | 408 | 9,100 |
| 2024/04/15 | 415 | 417 | 410 | 417 | 4,100 |
| 2024/04/12 | 420 | 422 | 415 | 416 | 9,300 |
| 2024/04/11 | 420 | 422 | 417 | 422 | 9,200 |
| 2024/04/10 | 413 | 422 | 409 | 422 | 21,400 |
| 2024/04/09 | 415 | 415 | 411 | 414 | 4,900 |
| 2024/04/08 | 407 | 414 | 406 | 411 | 23,900 |
| 2024/04/05 | 412 | 415 | 401 | 407 | 36,000 |
| 2024/04/04 | 423 | 425 | 413 | 420 | 9,700 |
| 2024/04/03 | 418 | 426 | 414 | 423 | 19,600 |
| 2024/04/02 | 432 | 432 | 420 | 422 | 21,200 |
| 2024/04/01 | 433 | 440 | 425 | 433 | 28,700 |
| 2024/03/29 | 424 | 430 | 421 | 430 | 9,900 |
| 2024/03/28 | 422 | 428 | 422 | 424 | 13,300 |
| 2024/03/27 | 434 | 434 | 424 | 425 | 22,000 |
| 2024/03/26 | 430 | 434 | 428 | 431 | 16,700 |
| 2024/03/25 | 434 | 434 | 428 | 430 | 17,900 |
| 2024/03/22 | 430 | 433 | 426 | 433 | 24,400 |
| 2024/03/21 | 433 | 436 | 426 | 429 | 21,500 |
| 2024/03/19 | 428 | 433 | 421 | 429 | 24,400 |
| 2024/03/18 | 423 | 429 | 423 | 424 | 13,300 |
| 2024/03/15 | 423 | 424 | 413 | 423 | 11,800 |
| 2024/03/14 | 415 | 424 | 407 | 423 | 39,300 |
| 2024/03/13 | 419 | 422 | 413 | 415 | 14,300 |
| 2024/03/12 | 406 | 417 | 406 | 417 | 27,400 |
| 2024/03/11 | 422 | 428 | 404 | 408 | 47,500 |
| 2024/03/08 | 426 | 430 | 423 | 426 | 14,800 |
| 2024/03/07 | 430 | 432 | 423 | 428 | 23,700 |
| 2024/03/06 | 423 | 433 | 423 | 430 | 15,400 |
| 2024/03/05 | 424 | 431 | 424 | 426 | 10,700 |
| 2024/03/04 | 435 | 435 | 425 | 427 | 48,200 |
| 2024/03/01 | 430 | 438 | 429 | 433 | 29,700 |
| 2024/02/29 | 431 | 438 | 424 | 430 | 44,300 |
| 2024/02/28 | 435 | 439 | 434 | 435 | 29,800 |
| 2024/02/27 | 432 | 440 | 432 | 437 | 43,000 |
| 2024/02/26 | 438 | 438 | 431 | 434 | 51,700 |
| 2024/02/22 | 427 | 430 | 421 | 430 | 42,300 |
| 2024/02/21 | 433 | 433 | 420 | 421 | 27,000 |
| 2024/02/20 | 432 | 434 | 427 | 429 | 46,700 |
| 2024/02/19 | 425 | 429 | 421 | 424 | 37,100 |
| 2024/02/16 | 415 | 428 | 415 | 420 | 78,000 |
| 2024/02/15 | 430 | 437 | 414 | 415 | 94,100 |
| 2024/02/14 | 450 | 451 | 423 | 432 | 152,800 |
| 2024/02/13 | 460 | 473 | 450 | 466 | 209,400 |
| 2024/02/09 | 440 | 448 | 440 | 447 | 28,400 |
| 2024/02/08 | 447 | 450 | 433 | 442 | 43,800 |
| 2024/02/07 | 450 | 450 | 444 | 448 | 12,500 |
| 2024/02/06 | 447 | 451 | 446 | 449 | 23,200 |
| 2024/02/05 | 450 | 451 | 446 | 449 | 12,500 |
| 2024/02/02 | 450 | 452 | 446 | 448 | 11,100 |
| 2024/02/01 | 445 | 449 | 441 | 449 | 21,500 |
| 2024/01/31 | 447 | 450 | 443 | 450 | 28,000 |
| 2024/01/30 | 454 | 454 | 438 | 449 | 48,500 |
| 2024/01/29 | 447 | 458 | 447 | 452 | 82,600 |
| 2024/01/26 | 436 | 448 | 436 | 444 | 21,500 |
| 2024/01/25 | 434 | 442 | 434 | 439 | 28,600 |
| 2024/01/24 | 440 | 440 | 432 | 434 | 28,800 |
| 2024/01/23 | 440 | 440 | 435 | 440 | 14,800 |
| 2024/01/22 | 428 | 440 | 426 | 440 | 21,300 |
| 2024/01/19 | 433 | 435 | 425 | 426 | 36,700 |
| 2024/01/18 | 428 | 437 | 428 | 433 | 27,700 |
| 2024/01/17 | 436 | 443 | 424 | 428 | 42,700 |
| 2024/01/16 | 442 | 444 | 431 | 436 | 28,200 |
| 2024/01/15 | 438 | 447 | 438 | 444 | 28,000 |
| 2024/01/12 | 442 | 442 | 433 | 438 | 33,500 |
| 2024/01/11 | 446 | 446 | 436 | 444 | 52,500 |
| 2024/01/10 | 445 | 449 | 435 | 438 | 65,200 |
| 2024/01/09 | 433 | 449 | 433 | 448 | 109,800 |
| 2024/01/05 | 427 | 434 | 418 | 429 | 77,200 |
| 2024/01/04 | 417 | 426 | 414 | 422 | 41,000 |
| 2023/12/29 | 418 | 423 | 415 | 418 | 28,500 |
| 2023/12/28 | 412 | 420 | 408 | 418 | 47,600 |
| 2023/12/27 | 411 | 415 | 409 | 412 | 44,400 |
| 2023/12/26 | 410 | 428 | 407 | 412 | 69,000 |
| 2023/12/25 | 419 | 419 | 405 | 412 | 54,400 |
| 2023/12/22 | 422 | 430 | 413 | 417 | 89,100 |
| 2023/12/21 | 398 | 419 | 398 | 419 | 91,000 |
| 2023/12/20 | 405 | 407 | 400 | 404 | 21,900 |
| 2023/12/19 | 394 | 404 | 390 | 401 | 23,200 |
| 2023/12/18 | 390 | 392 | 383 | 390 | 17,300 |
| 2023/12/15 | 390 | 396 | 389 | 390 | 12,200 |
| 2023/12/14 | 399 | 399 | 390 | 391 | 14,000 |
| 2023/12/13 | 408 | 408 | 396 | 398 | 23,700 |
| 2023/12/12 | 405 | 405 | 399 | 404 | 16,000 |
| 2023/12/11 | 404 | 404 | 397 | 400 | 9,100 |
| 2023/12/08 | 402 | 402 | 390 | 397 | 26,800 |
| 2023/12/07 | 414 | 414 | 400 | 402 | 16,000 |
| 2023/12/06 | 402 | 416 | 402 | 409 | 38,600 |
| 2023/12/05 | 414 | 414 | 400 | 404 | 43,100 |
| 2023/12/04 | 415 | 415 | 413 | 414 | 6,500 |
| 2023/12/01 | 418 | 418 | 410 | 417 | 27,000 |
| 2023/11/30 | 408 | 418 | 405 | 417 | 63,200 |
| 2023/11/29 | 403 | 407 | 403 | 405 | 14,600 |
| 2023/11/28 | 408 | 410 | 394 | 406 | 60,300 |
| 2023/11/27 | 415 | 417 | 407 | 410 | 25,200 |
| 2023/11/24 | 415 | 415 | 407 | 410 | 19,900 |
| 2023/11/22 | 404 | 416 | 402 | 411 | 55,600 |
| 2023/11/21 | 399 | 405 | 397 | 404 | 36,600 |
| 2023/11/20 | 393 | 400 | 392 | 399 | 23,200 |
| 2023/11/17 | 381 | 394 | 380 | 393 | 29,300 |
| 2023/11/16 | 384 | 384 | 376 | 381 | 14,000 |
| 2023/11/15 | 389 | 389 | 379 | 384 | 43,200 |
| 2023/11/14 | 386 | 392 | 366 | 384 | 159,700 |
| 2023/11/13 | 394 | 396 | 379 | 382 | 128,400 |
| 2023/11/10 | 402 | 404 | 393 | 402 | 40,900 |
| 2023/11/09 | 404 | 405 | 399 | 405 | 16,600 |
| 2023/11/08 | 410 | 410 | 395 | 402 | 43,100 |
| 2023/11/07 | 399 | 410 | 398 | 404 | 35,500 |
| 2023/11/06 | 402 | 405 | 393 | 399 | 58,600 |
| 2023/11/02 | 389 | 399 | 389 | 399 | 52,300 |
| 2023/11/01 | 381 | 389 | 378 | 388 | 23,900 |
| 2023/10/31 | 378 | 380 | 373 | 377 | 5,100 |
| 2023/10/30 | 380 | 384 | 371 | 378 | 22,500 |
| 2023/10/27 | 381 | 385 | 379 | 380 | 16,100 |
| 2023/10/26 | 382 | 383 | 377 | 379 | 8,500 |
| 2023/10/25 | 380 | 390 | 377 | 383 | 30,900 |
| 2023/10/24 | 376 | 378 | 370 | 375 | 21,900 |
| 2023/10/23 | 370 | 375 | 368 | 372 | 24,200 |
| 2023/10/20 | 370 | 372 | 364 | 369 | 23,400 |
| 2023/10/19 | 378 | 378 | 370 | 370 | 20,100 |
| 2023/10/18 | 370 | 380 | 369 | 379 | 26,100 |
| 2023/10/17 | 370 | 373 | 368 | 369 | 24,000 |
| 2023/10/16 | 367 | 373 | 367 | 372 | 17,400 |
| 2023/10/13 | 381 | 382 | 371 | 372 | 36,300 |
| 2023/10/12 | 386 | 387 | 376 | 383 | 15,100 |
| 2023/10/11 | 389 | 393 | 382 | 384 | 17,900 |
| 2023/10/10 | 379 | 391 | 378 | 388 | 30,300 |
| 2023/10/06 | 375 | 382 | 370 | 378 | 45,400 |
| 2023/10/05 | 369 | 376 | 364 | 364 | 55,700 |
| 2023/10/04 | 371 | 393 | 358 | 361 | 313,900 |
| 2023/10/03 | 404 | 404 | 351 | 351 | 139,800 |