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

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
2011/12/30 62 62 62 62 1,000
2011/12/27 59 60 59 60 3,000
2011/12/26 62 62 62 62 2,000
2011/12/22 61 63 61 62 14,000
2011/12/21 62 62 62 62 6,000
2011/12/20 60 60 59 60 5,000
2011/12/19 62 62 59 59 3,000
2011/12/16 62 63 61 62 12,000
2011/12/15 67 67 65 65 6,000
2011/12/14 66 67 66 67 10,000
2011/12/13 66 67 66 67 6,000
2011/12/12 71 71 71 71 15,000
2011/12/08 60 67 60 67 37,000
2011/12/07 59 59 59 59 2,000
2011/12/06 61 61 61 61 7,000
2011/12/05 61 62 61 62 3,000
2011/12/02 57 62 57 62 9,000
2011/12/01 58 58 58 58 1,000
2011/11/30 0 0 0 58 0
2011/11/29 0 0 0 58 0
2011/11/28 0 0 0 58 0
2011/11/25 58 58 56 58 14,000
2011/11/24 55 55 55 55 1,000
2011/11/22 0 0 0 54 0
2011/11/21 0 0 0 54 0
2011/11/18 55 55 54 54 11,000
2011/11/17 0 0 0 53 0
2011/11/16 53 53 53 53 15,000
2011/11/15 54 54 53 53 10,000
2011/11/14 57 57 53 56 28,000
2011/11/11 59 59 59 59 5,000
2011/11/10 59 59 56 58 8,000
2011/11/09 59 59 58 58 2,000
2011/11/08 60 61 60 61 21,000
2011/11/07 65 65 63 63 2,000
2011/11/04 0 0 0 64 0
2011/11/02 64 64 64 64 1,000
2011/11/01 65 65 65 65 1,000
2011/10/31 67 67 65 65 12,000
2011/10/28 67 67 66 66 11,000
2011/10/27 0 0 0 66 0
2011/10/26 66 66 66 66 1,000
2011/10/25 71 71 67 67 12,000
2011/10/24 67 67 66 66 6,000
2011/10/21 67 67 66 66 2,000
2011/10/20 0 0 0 67 0
2011/10/19 67 67 67 67 2,000
2011/10/18 67 67 67 67 2,000
2011/10/17 67 67 67 67 1,000
2011/10/14 0 0 0 66 0
2011/10/13 66 66 66 66 1,000
2011/10/12 0 0 0 64 0
2011/10/11 64 65 64 64 6,000
2011/10/07 66 66 64 64 23,000
2011/10/06 68 68 66 66 2,000
2011/10/05 66 66 66 66 11,000
2011/10/04 69 69 69 69 2,000
2011/10/03 67 67 66 66 4,000
2011/09/30 67 67 67 67 2,000
2011/09/29 67 67 67 67 1,000
2011/09/28 70 70 70 70 1,000
2011/09/27 66 70 66 70 32,000
2011/09/26 66 66 63 63 6,000
2011/09/22 69 69 69 69 3,000
2011/09/21 0 0 0 70 0
2011/09/20 70 70 70 70 10,000
2011/09/16 66 66 66 66 1,000
2011/09/15 0 0 0 69 0
2011/09/14 68 69 67 69 13,000
2011/09/13 0 0 0 68 0
2011/09/12 70 70 68 68 6,000
2011/09/09 70 70 68 68 14,000
2011/09/08 70 70 70 70 1,000
2011/09/07 69 70 68 68 25,000
2011/09/06 0 0 0 69 0
2011/09/05 69 69 69 69 1,000
2011/09/02 69 72 68 70 12,000
2011/09/01 70 70 70 70 3,000
2011/08/31 70 70 70 70 29,000
2011/08/30 70 70 70 70 7,000
2011/08/29 0 0 0 70 0
2011/08/26 70 70 70 70 5,000
2011/08/25 73 73 68 70 17,000
2011/08/24 0 0 0 71 0
2011/08/23 71 71 71 71 7,000
2011/08/22 71 71 71 71 2,000
2011/08/19 72 72 71 72 4,000
2011/08/18 73 73 73 73 11,000
2011/08/17 73 74 73 73 4,000
2011/08/16 76 76 73 73 6,000
2011/08/15 0 0 0 76 0
2011/08/12 76 76 76 76 7,000
2011/08/11 75 76 75 75 7,000
2011/08/10 76 76 76 76 13,000
2011/08/09 75 75 75 75 2,000
2011/08/08 79 79 75 76 8,000
2011/08/05 79 79 78 79 3,000
2011/08/04 80 80 78 78 12,000
2011/08/03 80 80 79 80 6,000
2011/08/02 81 81 81 81 2,000
2011/08/01 80 81 80 81 3,000
2011/07/29 81 81 80 80 8,000
2011/07/28 81 81 81 81 2,000
2011/07/27 84 84 84 84 4,000
2011/07/26 85 85 85 85 7,000
2011/07/25 85 85 85 85 8,000
2011/07/22 86 87 85 86 25,000
2011/07/21 85 85 85 85 4,000
2011/07/20 85 85 85 85 1,000
2011/07/19 86 86 85 85 6,000
2011/07/15 87 87 86 86 18,000
2011/07/14 85 85 85 85 3,000
2011/07/13 0 0 0 87 0
2011/07/12 87 87 87 87 1,000
2011/07/11 86 86 86 86 6,000
2011/07/08 87 87 87 87 4,000
2011/07/07 85 86 85 86 11,000
2011/07/06 85 86 85 86 2,000
2011/07/05 86 86 86 86 1,000
2011/07/04 87 87 86 86 17,000
2011/07/01 87 88 86 87 17,000
2011/06/30 0 0 0 87 0
2011/06/29 87 87 87 87 9,000
2011/06/28 88 89 88 89 3,000
2011/06/27 86 86 86 86 8,000
2011/06/24 88 89 87 87 15,000
2011/06/23 87 89 87 89 5,000
2011/06/22 88 88 88 88 1,000
2011/06/21 86 87 86 87 11,000
2011/06/20 84 85 83 85 7,000
2011/06/17 88 88 85 86 17,000
2011/06/16 84 84 83 84 11,000
2011/06/15 85 86 85 85 10,000
2011/06/14 86 86 86 86 8,000
2011/06/13 87 87 87 87 1,000
2011/06/10 87 88 87 88 4,000
2011/06/09 86 86 86 86 1,000
2011/06/08 88 88 88 88 1,000
2011/06/07 0 0 0 88 0
2011/06/06 85 88 85 88 3,000
2011/06/03 91 91 90 90 3,000
2011/06/02 93 93 90 91 8,000
2011/06/01 0 0 0 98 0
2011/05/31 0 0 0 98 0
2011/05/30 98 98 98 98 1,000
2011/05/27 0 0 0 98 0
2011/05/26 102 102 98 98 4,000
2011/05/25 103 103 102 102 7,000
2011/05/24 102 104 102 104 3,000
2011/05/23 101 109 101 104 16,000
2011/05/20 103 118 103 105 56,000
2011/05/19 105 105 98 99 9,000
2011/05/18 105 105 92 104 12,000
2011/05/17 107 107 107 107 1,000
2011/05/16 112 115 107 108 38,000
2011/05/13 0 0 0 92 0
2011/05/12 92 92 92 92 1,000
2011/05/11 0 0 0 92 0
2011/05/10 92 92 92 92 1,000
2011/05/09 91 91 87 87 8,000
2011/05/06 93 93 92 92 2,000
2011/05/02 94 95 92 95 10,000
2011/04/28 98 98 98 98 2,000
2011/04/27 97 97 97 97 2,000
2011/04/26 96 96 96 96 1,000
2011/04/25 97 98 97 98 10,000
2011/04/22 106 107 99 99 42,000
2011/04/21 95 114 95 114 37,000
2011/04/20 91 91 88 91 8,000
2011/04/19 91 92 91 92 4,000
2011/04/18 85 90 85 90 6,000
2011/04/15 83 85 83 85 3,000
2011/04/14 83 83 83 83 4,000
2011/04/13 81 82 81 82 2,000
2011/04/12 80 80 80 80 5,000
2011/04/11 82 83 80 80 6,000
2011/04/08 87 87 79 79 26,000
2011/04/07 0 0 0 90 0
2011/04/06 0 0 0 90 0
2011/04/05 90 90 90 90 22,000
2011/04/04 0 0 0 95 0
2011/04/01 0 0 0 95 0
2011/03/31 0 0 0 95 0
2011/03/30 0 0 0 95 0
2011/03/29 95 95 95 95 20,000
2011/03/28 94 94 94 94 2,000
2011/03/25 91 91 91 91 4,000
2011/03/24 94 94 90 90 2,000
2011/03/23 89 89 85 89 7,000
2011/03/22 85 85 84 84 4,000
2011/03/18 0 0 0 90 0
2011/03/17 0 0 0 90 0
2011/03/16 0 0 0 90 0
2011/03/15 80 90 80 90 35,000
2011/03/14 95 95 87 90 7,000
2011/03/11 104 104 103 103 4,000
2011/03/10 105 105 105 105 2,000
2011/03/09 107 107 105 105 9,000
2011/03/08 109 109 109 109 1,000
2011/03/07 105 115 105 115 14,000
2011/03/04 0 0 0 105 0
2011/03/03 0 0 0 105 0
2011/03/02 105 105 105 105 2,000
2011/03/01 104 105 104 105 3,000
2011/02/28 104 104 104 104 4,000
2011/02/25 103 103 103 103 5,000
2011/02/24 104 105 104 105 5,000
2011/02/23 105 105 103 103 3,000
2011/02/22 105 105 105 105 4,000
2011/02/21 105 105 105 105 2,000
2011/02/18 105 105 105 105 2,000
2011/02/17 0 0 0 104 0
2011/02/16 104 104 101 104 5,000
2011/02/15 105 105 105 105 1,000
2011/02/14 0 0 0 101 0
2011/02/10 101 101 101 101 1,000
2011/02/09 102 102 101 101 2,000
2011/02/08 99 100 99 100 2,000
2011/02/07 99 99 99 99 1,000
2011/02/04 0 0 0 99 0
2011/02/03 104 104 97 99 13,000
2011/02/02 97 97 97 97 2,000
2011/02/01 96 96 96 96 3,000
2011/01/31 92 94 92 94 11,000
2011/01/28 96 97 96 97 4,000
2011/01/27 0 0 0 101 0
2011/01/26 97 101 97 101 2,000
2011/01/25 104 104 101 101 6,000
2011/01/24 104 104 104 104 3,000
2011/01/21 106 106 100 100 10,000
2011/01/20 0 0 0 106 0
2011/01/19 106 106 106 106 3,000
2011/01/18 100 108 100 108 9,000
2011/01/17 108 108 107 107 3,000
2011/01/14 0 0 0 99 0
2011/01/13 98 99 98 99 11,000
2011/01/12 96 96 96 96 4,000
2011/01/11 94 95 93 93 3,000
2011/01/07 92 93 92 93 2,000
2011/01/06 92 92 92 92 5,000
2011/01/05 91 91 91 91 1,000
2011/01/04 91 91 91 91 1,000

このページの先頭へ