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
2013/12/30 135 139 134 136 64,000
2013/12/27 138 138 134 135 38,000
2013/12/26 133 139 132 137 56,000
2013/12/25 130 133 130 133 20,000
2013/12/24 137 137 128 130 136,000
2013/12/20 139 139 137 137 16,000
2013/12/19 141 141 137 139 48,000
2013/12/18 140 141 137 141 28,000
2013/12/17 140 140 138 139 58,000
2013/12/16 144 146 140 140 62,000
2013/12/13 145 151 142 146 237,000
2013/12/12 143 143 138 141 71,000
2013/12/11 136 150 134 144 617,000
2013/12/10 130 134 129 134 49,000
2013/12/09 125 129 125 129 56,000
2013/12/06 126 128 125 127 35,000
2013/12/05 134 134 125 127 152,000
2013/12/04 143 143 130 134 183,000
2013/12/03 130 141 130 138 308,000
2013/12/02 131 131 129 130 33,000
2013/11/29 132 134 127 129 140,000
2013/11/28 125 131 124 129 157,000
2013/11/27 121 125 121 125 78,000
2013/11/26 124 125 123 125 29,000
2013/11/25 123 127 122 124 49,000
2013/11/22 123 125 121 123 63,000
2013/11/21 120 127 120 123 118,000
2013/11/20 115 123 115 118 195,000
2013/11/19 118 119 117 118 14,000
2013/11/18 116 118 116 118 36,000
2013/11/15 121 121 116 117 27,000
2013/11/14 121 121 118 119 63,000
2013/11/13 120 120 117 118 51,000
2013/11/12 123 126 116 121 383,000
2013/11/11 140 159 126 129 2,674,000
2013/11/08 118 122 114 120 78,000
2013/11/07 123 123 112 121 132,000
2013/11/06 112 128 112 125 204,000
2013/11/05 109 115 106 112 24,000
2013/11/01 111 111 108 109 26,000
2013/10/31 117 119 111 113 27,000
2013/10/30 117 117 116 116 4,000
2013/10/29 112 118 112 118 21,000
2013/10/28 116 116 113 113 6,000
2013/10/25 118 118 113 116 48,000
2013/10/24 114 119 113 118 42,000
2013/10/23 115 118 113 115 19,000
2013/10/22 115 115 111 114 35,000
2013/10/21 107 115 107 115 46,000
2013/10/18 102 106 102 105 28,000
2013/10/17 110 110 101 103 185,000
2013/10/16 107 108 105 105 15,000
2013/10/15 103 108 103 107 25,000
2013/10/11 103 103 103 103 3,000
2013/10/10 100 105 100 102 17,000
2013/10/09 96 98 95 97 21,000
2013/10/08 96 98 96 97 17,000
2013/10/07 100 100 97 97 28,000
2013/10/04 103 103 98 101 36,000
2013/10/03 108 108 104 104 5,000
2013/10/02 106 109 106 106 25,000
2013/10/01 104 106 104 105 37,000
2013/09/30 111 112 104 107 65,000
2013/09/27 123 123 111 112 138,000
2013/09/26 105 145 103 123 469,000
2013/09/25 109 110 104 105 108,000
2013/09/24 95 103 95 103 91,000
2013/09/20 93 94 92 94 45,000
2013/09/19 91 93 91 91 39,000
2013/09/18 89 90 89 90 23,000
2013/09/17 89 90 88 89 43,000
2013/09/13 86 88 86 88 31,000
2013/09/12 86 87 86 87 20,000
2013/09/11 87 87 86 86 31,000
2013/09/10 86 87 86 86 8,000
2013/09/09 88 89 86 88 30,000
2013/09/06 90 90 88 88 11,000
2013/09/05 90 91 88 89 13,000
2013/09/04 88 88 87 87 4,000
2013/09/03 88 89 88 89 16,000
2013/09/02 88 88 88 88 1,000
2013/08/30 87 87 87 87 8,000
2013/08/29 87 87 85 87 11,000
2013/08/28 87 87 86 86 15,000
2013/08/27 88 88 88 88 4,000
2013/08/26 88 88 87 87 11,000
2013/08/23 90 90 88 89 11,000
2013/08/22 87 88 87 88 15,000
2013/08/21 86 89 86 88 52,000
2013/08/20 87 87 85 85 6,000
2013/08/19 87 87 86 87 18,000
2013/08/16 87 89 86 87 10,000
2013/08/14 88 88 88 88 1,000
2013/08/13 87 87 86 86 10,000
2013/08/12 89 89 89 89 35,000
2013/08/09 87 90 87 89 15,000
2013/08/08 87 89 87 87 18,000
2013/08/07 87 88 87 88 6,000
2013/08/06 87 88 85 88 13,000
2013/08/05 85 86 85 86 5,000
2013/08/02 85 86 85 86 16,000
2013/08/01 82 83 82 82 6,000
2013/07/31 85 85 82 85 10,000
2013/07/30 87 87 83 83 4,000
2013/07/29 86 86 84 86 13,000
2013/07/26 89 89 87 88 10,000
2013/07/25 91 91 91 91 2,000
2013/07/24 90 91 90 91 2,000
2013/07/23 90 90 89 90 11,000
2013/07/22 91 92 90 91 6,000
2013/07/19 92 93 89 91 40,000
2013/07/18 91 97 91 91 87,000
2013/07/17 90 90 88 90 41,000
2013/07/16 89 90 88 90 35,000
2013/07/12 89 89 88 89 6,000
2013/07/11 89 90 87 88 18,000
2013/07/10 89 89 87 89 10,000
2013/07/09 86 90 86 88 27,000
2013/07/08 87 88 84 88 14,000
2013/07/05 83 87 83 87 16,000
2013/07/04 82 83 81 83 12,000
2013/07/03 81 83 81 83 11,000
2013/07/02 79 81 79 81 10,000
2013/07/01 77 80 77 78 8,000
2013/06/28 80 81 78 79 4,000
2013/06/27 77 78 76 78 21,000
2013/06/26 84 84 76 76 29,000
2013/06/25 85 86 84 84 14,000
2013/06/24 88 90 85 89 7,000
2013/06/21 84 88 83 88 14,000
2013/06/20 85 88 85 88 4,000
2013/06/19 87 89 85 85 10,000
2013/06/18 88 88 86 87 19,000
2013/06/17 85 87 85 86 7,000
2013/06/14 83 86 82 84 28,000
2013/06/13 83 83 79 80 14,000
2013/06/12 80 85 80 85 16,000
2013/06/11 85 85 81 83 11,000
2013/06/10 79 83 78 80 32,000
2013/06/07 81 81 71 76 65,000
2013/06/06 85 90 83 83 37,000
2013/06/05 89 91 85 86 22,000
2013/06/04 88 89 85 89 26,000
2013/06/03 93 93 88 88 32,000
2013/05/31 94 95 93 94 10,000
2013/05/30 95 95 95 95 1,000
2013/05/29 94 96 94 96 8,000
2013/05/28 94 95 94 95 7,000
2013/05/27 92 95 92 95 20,000
2013/05/24 99 103 91 96 101,000
2013/05/23 112 112 96 96 88,000
2013/05/22 110 117 110 112 88,000
2013/05/21 106 120 103 110 159,000
2013/05/20 106 106 99 102 56,000
2013/05/17 92 105 92 99 58,000
2013/05/16 94 95 90 91 63,000
2013/05/15 93 95 91 93 55,000
2013/05/14 94 95 90 91 38,000
2013/05/13 93 95 92 93 31,000
2013/05/10 89 92 89 91 40,000
2013/05/09 86 91 86 88 74,000
2013/05/08 87 87 85 86 30,000
2013/05/07 87 88 87 87 8,000
2013/05/02 85 85 84 85 13,000
2013/05/01 85 86 84 85 22,000
2013/04/30 83 85 83 85 12,000
2013/04/26 87 89 83 83 70,000
2013/04/25 85 90 84 90 81,000
2013/04/24 86 87 83 84 88,000
2013/04/23 83 87 83 85 40,000
2013/04/22 82 84 82 83 28,000
2013/04/19 82 83 81 81 34,000
2013/04/18 84 84 82 83 11,000
2013/04/17 81 84 81 84 33,000
2013/04/16 79 82 79 81 68,000
2013/04/15 81 82 79 80 190,000
2013/04/12 79 83 79 81 74,000
2013/04/11 77 78 77 78 26,000
2013/04/10 76 79 76 77 36,000
2013/04/09 76 78 76 76 28,000
2013/04/08 77 77 75 76 16,000
2013/04/05 75 76 74 76 15,000
2013/04/04 73 74 73 74 15,000
2013/04/03 73 74 71 74 17,000
2013/04/02 70 72 70 72 16,000
2013/04/01 73 74 71 71 36,000
2013/03/29 75 77 73 73 54,000
2013/03/28 77 77 73 75 72,000
2013/03/27 78 78 75 78 13,000
2013/03/26 76 77 76 77 7,000
2013/03/25 77 78 77 77 15,000
2013/03/22 79 80 77 77 32,000
2013/03/21 79 81 79 80 18,000
2013/03/19 79 83 79 80 28,000
2013/03/18 80 80 77 78 55,000
2013/03/15 83 83 80 80 37,000
2013/03/14 80 84 80 82 48,000
2013/03/13 81 81 78 79 103,000
2013/03/12 76 94 74 81 773,000
2013/03/11 75 77 74 75 23,000
2013/03/08 75 75 73 75 17,000
2013/03/07 76 76 75 75 6,000
2013/03/06 74 76 74 75 17,000
2013/03/05 73 73 73 73 16,000
2013/03/04 72 73 71 72 10,000
2013/03/01 72 73 72 72 3,000
2013/02/28 73 74 73 74 3,000
2013/02/27 72 73 72 73 2,000
2013/02/25 71 74 71 74 18,000
2013/02/22 71 72 70 70 23,000
2013/02/21 72 74 70 71 56,000
2013/02/20 70 74 70 72 19,000
2013/02/19 70 73 70 71 39,000
2013/02/18 69 72 69 71 63,000
2013/02/15 74 74 68 70 41,000
2013/02/14 74 75 74 74 13,000
2013/02/13 78 78 74 76 41,000
2013/02/12 82 82 79 79 60,000
2013/02/08 79 83 79 80 76,000
2013/02/07 81 81 79 79 12,000
2013/02/06 80 80 79 80 20,000
2013/02/05 81 81 80 80 4,000
2013/02/04 80 81 79 81 14,000
2013/02/01 78 80 78 80 22,000
2013/01/31 78 78 78 78 12,000
2013/01/30 80 80 76 78 33,000
2013/01/29 78 78 78 78 4,000
2013/01/28 79 79 78 78 26,000
2013/01/25 77 81 77 79 31,000
2013/01/24 79 79 77 78 21,000
2013/01/23 80 81 78 79 27,000
2013/01/22 81 83 79 80 39,000
2013/01/21 79 85 78 81 66,000
2013/01/18 78 78 75 77 30,000
2013/01/17 77 78 74 78 36,000
2013/01/16 80 80 76 77 46,000
2013/01/15 83 85 80 80 40,000
2013/01/11 85 85 81 83 32,000
2013/01/10 81 83 79 82 74,000
2013/01/09 76 81 76 79 50,000
2013/01/08 77 79 75 77 15,000
2013/01/07 81 81 76 76 42,000
2013/01/04 76 81 74 78 146,000

このページの先頭へ