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 |
---|---|---|---|---|---|
2017/12/29 | 391 | 394 | 390 | 390 | 27,000 |
2017/12/28 | 393 | 393 | 387 | 387 | 23,000 |
2017/12/27 | 386 | 392 | 385 | 392 | 65,000 |
2017/12/26 | 380 | 387 | 374 | 382 | 115,000 |
2017/12/25 | 389 | 389 | 381 | 384 | 41,000 |
2017/12/22 | 391 | 391 | 382 | 385 | 34,000 |
2017/12/21 | 385 | 393 | 381 | 391 | 24,000 |
2017/12/20 | 387 | 387 | 383 | 385 | 40,000 |
2017/12/19 | 386 | 394 | 380 | 387 | 56,000 |
2017/12/18 | 390 | 392 | 371 | 385 | 144,000 |
2017/12/15 | 414 | 416 | 382 | 394 | 164,000 |
2017/12/14 | 412 | 423 | 412 | 421 | 37,000 |
2017/12/13 | 411 | 412 | 410 | 411 | 22,000 |
2017/12/12 | 415 | 415 | 406 | 410 | 75,000 |
2017/12/11 | 419 | 436 | 413 | 415 | 212,000 |
2017/12/08 | 398 | 413 | 392 | 402 | 173,000 |
2017/12/07 | 380 | 398 | 380 | 393 | 123,000 |
2017/12/06 | 384 | 390 | 376 | 384 | 124,000 |
2017/12/05 | 365 | 392 | 355 | 390 | 192,000 |
2017/12/04 | 371 | 380 | 365 | 368 | 259,000 |
2017/12/01 | 355 | 362 | 346 | 355 | 83,000 |
2017/11/30 | 333 | 356 | 325 | 355 | 283,000 |
2017/11/29 | 330 | 332 | 327 | 327 | 54,000 |
2017/11/28 | 334 | 334 | 327 | 330 | 31,000 |
2017/11/27 | 328 | 332 | 321 | 331 | 60,000 |
2017/11/24 | 337 | 337 | 321 | 328 | 23,000 |
2017/11/22 | 338 | 338 | 331 | 332 | 18,000 |
2017/11/21 | 328 | 338 | 328 | 335 | 22,000 |
2017/11/20 | 322 | 331 | 322 | 328 | 18,000 |
2017/11/17 | 323 | 335 | 320 | 330 | 95,000 |
2017/11/16 | 305 | 324 | 305 | 323 | 99,000 |
2017/11/15 | 316 | 316 | 305 | 308 | 125,000 |
2017/11/14 | 330 | 330 | 318 | 321 | 78,000 |
2017/11/13 | 320 | 335 | 320 | 332 | 45,000 |
2017/11/10 | 320 | 323 | 313 | 322 | 107,000 |
2017/11/09 | 343 | 343 | 322 | 327 | 137,000 |
2017/11/08 | 348 | 351 | 331 | 343 | 213,000 |
2017/11/07 | 359 | 372 | 350 | 356 | 108,000 |
2017/11/06 | 352 | 364 | 350 | 359 | 119,000 |
2017/11/02 | 366 | 366 | 347 | 358 | 198,000 |
2017/11/01 | 373 | 378 | 358 | 366 | 142,000 |
2017/10/31 | 379 | 382 | 365 | 375 | 145,000 |
2017/10/30 | 379 | 396 | 359 | 373 | 670,000 |
2017/10/27 | 339 | 347 | 331 | 347 | 156,000 |
2017/10/26 | 324 | 342 | 324 | 337 | 160,000 |
2017/10/25 | 330 | 342 | 321 | 321 | 324,000 |
2017/10/24 | 317 | 330 | 316 | 324 | 124,000 |
2017/10/23 | 306 | 318 | 306 | 317 | 80,000 |
2017/10/20 | 305 | 310 | 295 | 305 | 110,000 |
2017/10/19 | 331 | 337 | 302 | 305 | 221,000 |
2017/10/18 | 328 | 350 | 316 | 331 | 328,000 |
2017/10/17 | 337 | 340 | 300 | 320 | 242,000 |
2017/10/16 | 332 | 374 | 329 | 335 | 781,000 |
2017/10/13 | 290 | 333 | 286 | 319 | 531,000 |
2017/10/12 | 290 | 297 | 288 | 290 | 55,000 |
2017/10/11 | 282 | 291 | 281 | 291 | 54,000 |
2017/10/10 | 288 | 288 | 280 | 284 | 42,000 |
2017/10/06 | 284 | 284 | 282 | 283 | 16,000 |
2017/10/05 | 279 | 289 | 278 | 288 | 54,000 |
2017/10/04 | 276 | 281 | 274 | 279 | 29,000 |
2017/10/03 | 278 | 279 | 276 | 278 | 15,000 |
2017/10/02 | 280 | 280 | 277 | 277 | 9,000 |
2017/09/29 | 280 | 280 | 278 | 280 | 13,000 |
2017/09/28 | 279 | 283 | 278 | 278 | 24,000 |
2017/09/27 | 271 | 287 | 271 | 287 | 35,000 |
2017/09/26 | 273 | 273 | 272 | 273 | 9,000 |
2017/09/25 | 274 | 276 | 273 | 276 | 13,000 |
2017/09/22 | 278 | 278 | 269 | 272 | 95,000 |
2017/09/21 | 272 | 277 | 272 | 275 | 28,000 |
2017/09/20 | 271 | 279 | 267 | 272 | 68,000 |
2017/09/19 | 267 | 289 | 265 | 272 | 100,000 |
2017/09/15 | 266 | 268 | 260 | 267 | 7,000 |
2017/09/14 | 270 | 271 | 260 | 262 | 26,000 |
2017/09/13 | 265 | 269 | 265 | 265 | 14,000 |
2017/09/12 | 263 | 263 | 261 | 261 | 2,000 |
2017/09/11 | 262 | 262 | 252 | 258 | 24,000 |
2017/09/08 | 263 | 263 | 250 | 250 | 38,000 |
2017/09/07 | 273 | 273 | 266 | 266 | 25,000 |
2017/09/06 | 254 | 270 | 254 | 270 | 48,000 |
2017/09/05 | 271 | 271 | 255 | 255 | 58,000 |
2017/09/04 | 270 | 274 | 264 | 269 | 54,000 |
2017/09/01 | 278 | 278 | 270 | 270 | 39,000 |
2017/08/31 | 269 | 275 | 269 | 275 | 8,000 |
2017/08/30 | 270 | 272 | 270 | 271 | 11,000 |
2017/08/29 | 268 | 270 | 268 | 270 | 24,000 |
2017/08/28 | 270 | 270 | 268 | 270 | 67,000 |
2017/08/25 | 276 | 277 | 274 | 274 | 17,000 |
2017/08/24 | 275 | 275 | 273 | 273 | 50,000 |
2017/08/23 | 275 | 284 | 274 | 274 | 107,000 |
2017/08/22 | 290 | 290 | 275 | 276 | 155,000 |
2017/08/21 | 290 | 292 | 289 | 289 | 19,000 |
2017/08/18 | 286 | 295 | 283 | 289 | 56,000 |
2017/08/17 | 290 | 290 | 288 | 288 | 14,000 |
2017/08/16 | 285 | 288 | 284 | 285 | 16,000 |
2017/08/15 | 288 | 305 | 281 | 281 | 49,000 |
2017/08/14 | 284 | 285 | 280 | 280 | 4,000 |
2017/08/10 | 293 | 293 | 285 | 286 | 23,000 |
2017/08/09 | 294 | 295 | 280 | 293 | 48,000 |
2017/08/08 | 297 | 297 | 293 | 293 | 33,000 |
2017/08/07 | 281 | 299 | 280 | 296 | 104,000 |
2017/08/04 | 299 | 300 | 295 | 300 | 43,000 |
2017/08/03 | 300 | 310 | 295 | 299 | 138,000 |
2017/08/02 | 293 | 303 | 292 | 303 | 57,000 |
2017/08/01 | 291 | 292 | 286 | 291 | 41,000 |
2017/07/31 | 294 | 294 | 291 | 291 | 26,000 |
2017/07/28 | 291 | 296 | 290 | 290 | 40,000 |
2017/07/27 | 293 | 293 | 287 | 291 | 31,000 |
2017/07/26 | 296 | 296 | 289 | 293 | 84,000 |
2017/07/25 | 300 | 300 | 291 | 292 | 35,000 |
2017/07/24 | 300 | 305 | 295 | 297 | 132,000 |
2017/07/21 | 293 | 302 | 287 | 299 | 115,000 |
2017/07/19 | 291 | 291 | 282 | 287 | 25,000 |
2017/07/18 | 294 | 294 | 286 | 287 | 17,000 |
2017/07/14 | 284 | 292 | 284 | 291 | 21,000 |
2017/07/13 | 286 | 288 | 282 | 284 | 14,000 |
2017/07/12 | 286 | 286 | 283 | 286 | 12,000 |
2017/07/11 | 288 | 293 | 288 | 293 | 2,000 |
2017/07/10 | 282 | 290 | 282 | 290 | 36,000 |
2017/07/07 | 288 | 291 | 278 | 282 | 34,000 |
2017/07/06 | 295 | 295 | 287 | 287 | 9,000 |
2017/07/05 | 293 | 295 | 291 | 295 | 27,000 |
2017/07/04 | 277 | 292 | 277 | 288 | 40,000 |
2017/07/03 | 276 | 276 | 274 | 276 | 11,000 |
2017/06/30 | 272 | 280 | 271 | 278 | 15,000 |
2017/06/29 | 275 | 283 | 275 | 275 | 31,000 |
2017/06/28 | 287 | 287 | 275 | 275 | 29,000 |
2017/06/27 | 288 | 288 | 287 | 287 | 7,000 |
2017/06/26 | 293 | 293 | 292 | 292 | 8,000 |
2017/06/23 | 292 | 293 | 287 | 288 | 32,000 |
2017/06/22 | 292 | 292 | 291 | 291 | 3,000 |
2017/06/21 | 294 | 299 | 291 | 294 | 21,000 |
2017/06/20 | 277 | 293 | 277 | 292 | 74,000 |
2017/06/19 | 278 | 284 | 278 | 283 | 15,000 |
2017/06/16 | 285 | 286 | 280 | 280 | 40,000 |
2017/06/15 | 293 | 294 | 284 | 287 | 27,000 |
2017/06/14 | 292 | 294 | 286 | 288 | 12,000 |
2017/06/13 | 291 | 292 | 282 | 290 | 39,000 |
2017/06/12 | 291 | 291 | 291 | 291 | 2,000 |
2017/06/09 | 289 | 299 | 288 | 291 | 19,000 |
2017/06/08 | 292 | 302 | 292 | 292 | 43,000 |
2017/06/07 | 290 | 293 | 285 | 293 | 13,000 |
2017/06/06 | 291 | 293 | 287 | 293 | 20,000 |
2017/06/05 | 282 | 303 | 282 | 294 | 137,000 |
2017/06/02 | 274 | 285 | 274 | 283 | 73,000 |
2017/06/01 | 271 | 283 | 271 | 278 | 79,000 |
2017/05/31 | 273 | 274 | 268 | 273 | 35,000 |
2017/05/30 | 270 | 271 | 264 | 265 | 21,000 |
2017/05/29 | 274 | 274 | 271 | 271 | 10,000 |
2017/05/26 | 278 | 278 | 274 | 274 | 16,000 |
2017/05/25 | 279 | 283 | 279 | 283 | 58,000 |
2017/05/24 | 276 | 279 | 274 | 277 | 75,000 |
2017/05/23 | 268 | 274 | 267 | 274 | 80,000 |
2017/05/22 | 256 | 268 | 256 | 263 | 66,000 |
2017/05/19 | 250 | 258 | 250 | 255 | 37,000 |
2017/05/18 | 251 | 251 | 247 | 248 | 46,000 |
2017/05/17 | 258 | 264 | 257 | 259 | 60,000 |
2017/05/16 | 254 | 264 | 245 | 257 | 351,000 |
2017/05/15 | 263 | 265 | 246 | 255 | 128,000 |
2017/05/12 | 266 | 270 | 261 | 261 | 64,000 |
2017/05/11 | 253 | 275 | 252 | 274 | 212,000 |
2017/05/10 | 261 | 261 | 243 | 243 | 48,000 |
2017/05/09 | 266 | 266 | 261 | 265 | 25,000 |
2017/05/08 | 264 | 265 | 256 | 265 | 31,000 |
2017/05/02 | 265 | 268 | 256 | 261 | 44,000 |
2017/05/01 | 256 | 264 | 250 | 264 | 120,000 |
2017/04/28 | 250 | 257 | 248 | 256 | 57,000 |
2017/04/27 | 251 | 253 | 247 | 248 | 41,000 |
2017/04/26 | 250 | 259 | 242 | 251 | 215,000 |
2017/04/25 | 227 | 245 | 225 | 245 | 52,000 |
2017/04/24 | 229 | 229 | 225 | 225 | 8,000 |
2017/04/21 | 225 | 230 | 221 | 227 | 26,000 |
2017/04/20 | 224 | 231 | 223 | 229 | 31,000 |
2017/04/19 | 224 | 228 | 220 | 224 | 63,000 |
2017/04/18 | 219 | 226 | 219 | 226 | 47,000 |
2017/04/17 | 209 | 220 | 209 | 219 | 41,000 |
2017/04/14 | 222 | 222 | 211 | 212 | 58,000 |
2017/04/13 | 208 | 224 | 208 | 224 | 43,000 |
2017/04/12 | 217 | 217 | 207 | 211 | 69,000 |
2017/04/11 | 226 | 226 | 220 | 222 | 26,000 |
2017/04/10 | 218 | 227 | 216 | 226 | 40,000 |
2017/04/07 | 210 | 218 | 209 | 218 | 51,000 |
2017/04/06 | 212 | 214 | 203 | 207 | 148,000 |
2017/04/05 | 221 | 223 | 217 | 218 | 23,000 |
2017/04/04 | 233 | 233 | 218 | 219 | 102,000 |
2017/04/03 | 233 | 236 | 231 | 234 | 74,000 |
2017/03/31 | 246 | 246 | 240 | 240 | 29,000 |
2017/03/30 | 247 | 253 | 243 | 243 | 65,000 |
2017/03/29 | 240 | 245 | 240 | 245 | 21,000 |
2017/03/28 | 242 | 242 | 238 | 238 | 26,000 |
2017/03/27 | 243 | 245 | 239 | 241 | 47,000 |
2017/03/24 | 242 | 243 | 241 | 241 | 18,000 |
2017/03/23 | 240 | 243 | 238 | 242 | 28,000 |
2017/03/22 | 237 | 243 | 237 | 238 | 58,000 |
2017/03/21 | 241 | 249 | 237 | 245 | 82,000 |
2017/03/17 | 245 | 245 | 239 | 241 | 46,000 |
2017/03/16 | 240 | 245 | 239 | 245 | 21,000 |
2017/03/15 | 239 | 241 | 236 | 241 | 59,000 |
2017/03/14 | 235 | 236 | 233 | 236 | 21,000 |
2017/03/13 | 238 | 239 | 236 | 236 | 20,000 |
2017/03/10 | 243 | 243 | 238 | 238 | 26,000 |
2017/03/09 | 247 | 247 | 238 | 238 | 56,000 |
2017/03/08 | 253 | 253 | 243 | 243 | 63,000 |
2017/03/07 | 249 | 257 | 249 | 253 | 104,000 |
2017/03/06 | 249 | 249 | 243 | 247 | 36,000 |
2017/03/03 | 248 | 255 | 244 | 248 | 115,000 |
2017/03/02 | 240 | 248 | 234 | 248 | 115,000 |
2017/03/01 | 234 | 240 | 233 | 236 | 53,000 |
2017/02/28 | 239 | 242 | 233 | 236 | 49,000 |
2017/02/27 | 235 | 244 | 233 | 239 | 156,000 |
2017/02/24 | 235 | 238 | 232 | 233 | 168,000 |
2017/02/23 | 260 | 260 | 236 | 247 | 517,000 |
2017/02/22 | 211 | 286 | 209 | 265 | 525,000 |
2017/02/21 | 204 | 215 | 204 | 212 | 77,000 |
2017/02/20 | 205 | 205 | 200 | 204 | 33,000 |
2017/02/17 | 202 | 208 | 197 | 205 | 129,000 |
2017/02/16 | 206 | 206 | 203 | 204 | 50,000 |
2017/02/15 | 208 | 209 | 205 | 207 | 38,000 |
2017/02/14 | 209 | 212 | 206 | 209 | 129,000 |
2017/02/13 | 210 | 216 | 204 | 210 | 326,000 |
2017/02/10 | 198 | 207 | 198 | 202 | 233,000 |
2017/02/09 | 196 | 197 | 194 | 195 | 50,000 |
2017/02/08 | 193 | 195 | 193 | 194 | 14,000 |
2017/02/07 | 190 | 191 | 187 | 191 | 20,000 |
2017/02/06 | 194 | 195 | 191 | 191 | 23,000 |
2017/02/03 | 200 | 200 | 193 | 193 | 50,000 |
2017/02/02 | 201 | 203 | 199 | 200 | 49,000 |
2017/02/01 | 199 | 203 | 195 | 200 | 103,000 |
2017/01/31 | 199 | 206 | 197 | 197 | 363,000 |
2017/01/30 | 187 | 197 | 187 | 197 | 89,000 |
2017/01/27 | 185 | 189 | 185 | 189 | 53,000 |
2017/01/26 | 185 | 188 | 184 | 187 | 17,000 |
2017/01/25 | 184 | 186 | 182 | 185 | 27,000 |
2017/01/24 | 176 | 185 | 176 | 185 | 58,000 |
2017/01/23 | 181 | 181 | 177 | 178 | 33,000 |
2017/01/20 | 177 | 178 | 176 | 177 | 13,000 |
2017/01/19 | 174 | 181 | 174 | 176 | 20,000 |
2017/01/18 | 174 | 175 | 172 | 173 | 26,000 |
2017/01/17 | 181 | 181 | 174 | 174 | 58,000 |
2017/01/16 | 183 | 183 | 180 | 181 | 4,000 |
2017/01/13 | 179 | 183 | 179 | 181 | 19,000 |
2017/01/12 | 184 | 184 | 179 | 181 | 43,000 |
2017/01/11 | 187 | 187 | 185 | 185 | 63,000 |
2017/01/10 | 191 | 191 | 185 | 187 | 45,000 |
2017/01/06 | 188 | 192 | 183 | 189 | 214,000 |
2017/01/05 | 180 | 200 | 179 | 188 | 536,000 |
2017/01/04 | 173 | 175 | 171 | 175 | 48,000 |