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 |
---|---|---|---|---|---|
2018/12/28 | 169 | 185 | 169 | 182 | 32,600 |
2018/12/27 | 167 | 175 | 167 | 174 | 29,900 |
2018/12/26 | 157 | 164 | 157 | 160 | 33,000 |
2018/12/25 | 159 | 165 | 150 | 154 | 90,000 |
2018/12/21 | 176 | 177 | 166 | 168 | 66,200 |
2018/12/20 | 187 | 194 | 178 | 178 | 31,700 |
2018/12/19 | 185 | 188 | 183 | 185 | 10,200 |
2018/12/18 | 185 | 196 | 181 | 184 | 58,100 |
2018/12/17 | 193 | 193 | 187 | 190 | 36,300 |
2018/12/14 | 196 | 199 | 193 | 193 | 27,100 |
2018/12/13 | 198 | 198 | 194 | 195 | 31,800 |
2018/12/12 | 196 | 200 | 193 | 197 | 40,400 |
2018/12/11 | 202 | 207 | 192 | 196 | 156,900 |
2018/12/10 | 208 | 260 | 200 | 206 | 1,250,300 |
2018/12/07 | 198 | 200 | 194 | 200 | 37,100 |
2018/12/06 | 196 | 198 | 192 | 198 | 29,500 |
2018/12/05 | 194 | 200 | 194 | 196 | 24,400 |
2018/12/04 | 202 | 202 | 197 | 197 | 23,200 |
2018/12/03 | 201 | 201 | 198 | 199 | 20,000 |
2018/11/30 | 199 | 200 | 196 | 200 | 35,500 |
2018/11/29 | 194 | 200 | 190 | 200 | 65,800 |
2018/11/28 | 189 | 191 | 188 | 190 | 32,500 |
2018/11/27 | 193 | 193 | 188 | 189 | 26,300 |
2018/11/26 | 191 | 192 | 189 | 191 | 31,200 |
2018/11/22 | 188 | 195 | 187 | 192 | 19,600 |
2018/11/21 | 190 | 191 | 180 | 189 | 70,400 |
2018/11/20 | 195 | 198 | 190 | 195 | 11,000 |
2018/11/19 | 193 | 203 | 193 | 195 | 50,900 |
2018/11/16 | 190 | 197 | 179 | 195 | 87,200 |
2018/11/15 | 192 | 194 | 190 | 190 | 29,000 |
2018/11/14 | 201 | 205 | 195 | 196 | 27,400 |
2018/11/13 | 206 | 206 | 195 | 201 | 30,900 |
2018/11/12 | 215 | 215 | 202 | 210 | 15,100 |
2018/11/09 | 211 | 218 | 211 | 218 | 15,500 |
2018/11/08 | 217 | 219 | 209 | 219 | 30,400 |
2018/11/07 | 212 | 215 | 211 | 213 | 23,700 |
2018/11/06 | 220 | 220 | 208 | 217 | 16,600 |
2018/11/05 | 206 | 217 | 206 | 213 | 32,300 |
2018/11/02 | 215 | 215 | 209 | 215 | 13,700 |
2018/11/01 | 209 | 214 | 207 | 207 | 16,100 |
2018/10/31 | 203 | 220 | 202 | 211 | 22,600 |
2018/10/30 | 192 | 204 | 185 | 200 | 57,600 |
2018/10/29 | 229 | 229 | 180 | 191 | 49,500 |
2018/10/26 | 233 | 234 | 221 | 221 | 21,400 |
2018/10/25 | 245 | 245 | 233 | 233 | 9,600 |
2018/10/24 | 242 | 247 | 240 | 247 | 1,900 |
2018/10/23 | 246 | 246 | 246 | 246 | 100 |
2018/10/22 | 244 | 246 | 244 | 246 | 3,000 |
2018/10/19 | 247 | 248 | 243 | 248 | 6,900 |
2018/10/18 | 252 | 252 | 246 | 247 | 6,800 |
2018/10/17 | 252 | 253 | 247 | 250 | 22,400 |
2018/10/16 | 252 | 259 | 252 | 252 | 5,800 |
2018/10/15 | 252 | 256 | 251 | 256 | 4,400 |
2018/10/12 | 245 | 255 | 245 | 255 | 12,600 |
2018/10/11 | 250 | 254 | 241 | 252 | 16,900 |
2018/10/10 | 265 | 265 | 252 | 256 | 10,000 |
2018/10/09 | 261 | 265 | 260 | 265 | 4,600 |
2018/10/05 | 260 | 264 | 260 | 260 | 8,200 |
2018/10/04 | 261 | 263 | 261 | 262 | 4,400 |
2018/10/03 | 267 | 267 | 261 | 264 | 5,200 |
2018/10/02 | 266 | 267 | 264 | 265 | 5,500 |
2018/10/01 | 267 | 272 | 263 | 265 | 32,700 |
2018/09/28 | 272 | 275 | 270 | 270 | 13,000 |
2018/09/27 | 273 | 277 | 271 | 274 | 6,900 |
2018/09/26 | 273 | 280 | 270 | 275 | 30,400 |
2018/09/25 | 273 | 273 | 265 | 270 | 25,000 |
2018/09/21 | 265 | 294 | 261 | 272 | 291,700 |
2018/09/20 | 260 | 270 | 258 | 258 | 26,200 |
2018/09/19 | 250 | 261 | 250 | 259 | 30,600 |
2018/09/18 | 245 | 250 | 242 | 250 | 18,400 |
2018/09/14 | 245 | 246 | 243 | 244 | 3,700 |
2018/09/13 | 241 | 242 | 241 | 242 | 2,200 |
2018/09/12 | 250 | 250 | 238 | 239 | 13,300 |
2018/09/11 | 250 | 251 | 247 | 247 | 2,300 |
2018/09/10 | 244 | 254 | 244 | 254 | 32,600 |
2018/09/07 | 241 | 246 | 237 | 244 | 28,100 |
2018/09/06 | 247 | 247 | 242 | 242 | 19,000 |
2018/09/05 | 248 | 253 | 246 | 247 | 9,000 |
2018/09/04 | 252 | 254 | 252 | 253 | 1,800 |
2018/09/03 | 253 | 253 | 251 | 253 | 3,200 |
2018/08/31 | 257 | 257 | 252 | 254 | 3,700 |
2018/08/30 | 257 | 260 | 257 | 259 | 8,400 |
2018/08/29 | 259 | 262 | 259 | 262 | 4,800 |
2018/08/28 | 260 | 261 | 255 | 257 | 21,300 |
2018/08/27 | 261 | 268 | 258 | 259 | 21,400 |
2018/08/24 | 254 | 263 | 250 | 261 | 24,400 |
2018/08/23 | 247 | 253 | 245 | 245 | 12,200 |
2018/08/22 | 234 | 263 | 233 | 247 | 69,400 |
2018/08/21 | 240 | 240 | 230 | 232 | 22,600 |
2018/08/20 | 241 | 241 | 229 | 232 | 15,300 |
2018/08/17 | 236 | 238 | 234 | 238 | 4,800 |
2018/08/16 | 240 | 241 | 235 | 235 | 13,100 |
2018/08/15 | 242 | 242 | 240 | 240 | 4,600 |
2018/08/14 | 242 | 247 | 240 | 242 | 12,100 |
2018/08/13 | 241 | 243 | 240 | 241 | 29,100 |
2018/08/10 | 243 | 244 | 241 | 241 | 11,600 |
2018/08/09 | 244 | 249 | 233 | 241 | 72,300 |
2018/08/08 | 256 | 268 | 251 | 259 | 49,000 |
2018/08/07 | 255 | 261 | 253 | 261 | 25,900 |
2018/08/06 | 254 | 256 | 254 | 256 | 16,400 |
2018/08/03 | 263 | 263 | 259 | 259 | 1,900 |
2018/08/02 | 267 | 267 | 261 | 263 | 7,700 |
2018/08/01 | 267 | 269 | 266 | 267 | 8,400 |
2018/07/31 | 267 | 268 | 266 | 267 | 25,500 |
2018/07/30 | 268 | 273 | 267 | 271 | 16,700 |
2018/07/27 | 271 | 277 | 268 | 270 | 41,500 |
2018/07/26 | 267 | 275 | 264 | 274 | 26,800 |
2018/07/25 | 266 | 267 | 262 | 267 | 8,000 |
2018/07/24 | 266 | 266 | 261 | 261 | 10,900 |
2018/07/23 | 264 | 267 | 260 | 264 | 34,400 |
2018/07/20 | 252 | 273 | 252 | 266 | 45,200 |
2018/07/19 | 251 | 254 | 250 | 251 | 7,800 |
2018/07/18 | 251 | 253 | 251 | 253 | 8,200 |
2018/07/17 | 252 | 252 | 247 | 251 | 11,800 |
2018/07/13 | 247 | 251 | 247 | 251 | 7,800 |
2018/07/12 | 247 | 249 | 246 | 247 | 20,000 |
2018/07/11 | 248 | 252 | 247 | 247 | 20,400 |
2018/07/10 | 249 | 252 | 245 | 252 | 33,200 |
2018/07/09 | 244 | 247 | 239 | 245 | 87,400 |
2018/07/06 | 234 | 245 | 233 | 240 | 76,400 |
2018/07/05 | 249 | 249 | 224 | 231 | 254,200 |
2018/07/04 | 275 | 277 | 260 | 262 | 26,200 |
2018/07/03 | 282 | 282 | 275 | 277 | 18,400 |
2018/07/02 | 284 | 284 | 283 | 283 | 17,800 |
2018/06/29 | 288 | 293 | 288 | 288 | 11,100 |
2018/06/28 | 283 | 290 | 279 | 287 | 32,300 |
2018/06/27 | 282 | 287 | 282 | 285 | 12,400 |
2018/06/26 | 286 | 286 | 283 | 283 | 7,500 |
2018/06/25 | 294 | 294 | 286 | 290 | 15,000 |
2018/06/22 | 290 | 290 | 286 | 286 | 4,900 |
2018/06/21 | 290 | 290 | 290 | 290 | 600 |
2018/06/20 | 288 | 288 | 285 | 287 | 7,300 |
2018/06/19 | 291 | 297 | 287 | 288 | 14,700 |
2018/06/18 | 298 | 298 | 280 | 291 | 71,600 |
2018/06/15 | 303 | 303 | 297 | 298 | 3,100 |
2018/06/14 | 299 | 303 | 299 | 300 | 3,800 |
2018/06/13 | 298 | 299 | 297 | 299 | 8,800 |
2018/06/12 | 304 | 304 | 300 | 301 | 6,100 |
2018/06/11 | 303 | 303 | 299 | 303 | 13,900 |
2018/06/08 | 302 | 302 | 300 | 302 | 2,000 |
2018/06/07 | 302 | 304 | 300 | 304 | 1,500 |
2018/06/06 | 305 | 306 | 301 | 302 | 12,800 |
2018/06/05 | 306 | 312 | 303 | 306 | 43,000 |
2018/06/04 | 292 | 304 | 292 | 304 | 37,500 |
2018/06/01 | 290 | 291 | 286 | 291 | 14,800 |
2018/05/31 | 293 | 294 | 290 | 290 | 15,900 |
2018/05/30 | 295 | 295 | 285 | 292 | 55,400 |
2018/05/29 | 301 | 301 | 298 | 299 | 15,600 |
2018/05/28 | 308 | 308 | 303 | 304 | 8,400 |
2018/05/25 | 310 | 310 | 303 | 308 | 24,900 |
2018/05/24 | 324 | 324 | 306 | 306 | 79,000 |
2018/05/23 | 316 | 322 | 312 | 319 | 63,400 |
2018/05/22 | 306 | 318 | 306 | 315 | 85,000 |
2018/05/21 | 302 | 307 | 300 | 306 | 33,200 |
2018/05/18 | 302 | 302 | 298 | 301 | 21,500 |
2018/05/17 | 305 | 305 | 299 | 299 | 41,100 |
2018/05/16 | 302 | 311 | 295 | 297 | 135,400 |
2018/05/15 | 297 | 308 | 282 | 293 | 303,800 |
2018/05/14 | 331 | 345 | 330 | 345 | 33,900 |
2018/05/11 | 344 | 344 | 333 | 335 | 31,100 |
2018/05/10 | 349 | 350 | 340 | 345 | 26,400 |
2018/05/09 | 356 | 356 | 347 | 348 | 16,300 |
2018/05/08 | 356 | 362 | 353 | 356 | 10,000 |
2018/05/07 | 366 | 366 | 356 | 356 | 11,900 |
2018/05/02 | 355 | 363 | 352 | 357 | 28,900 |
2018/05/01 | 354 | 358 | 346 | 354 | 17,300 |
2018/04/27 | 352 | 361 | 351 | 358 | 17,000 |
2018/04/26 | 365 | 365 | 352 | 352 | 6,000 |
2018/04/25 | 370 | 370 | 361 | 363 | 19,000 |
2018/04/24 | 370 | 370 | 368 | 368 | 10,000 |
2018/04/23 | 368 | 377 | 367 | 370 | 12,000 |
2018/04/19 | 370 | 378 | 368 | 368 | 24,000 |
2018/04/18 | 373 | 374 | 364 | 369 | 27,000 |
2018/04/17 | 374 | 374 | 367 | 373 | 13,000 |
2018/04/16 | 380 | 382 | 377 | 377 | 7,000 |
2018/04/13 | 381 | 383 | 381 | 383 | 10,000 |
2018/04/12 | 396 | 396 | 380 | 381 | 10,000 |
2018/04/11 | 396 | 396 | 385 | 396 | 5,000 |
2018/04/10 | 376 | 388 | 371 | 388 | 28,000 |
2018/04/09 | 370 | 372 | 368 | 371 | 8,000 |
2018/04/06 | 371 | 371 | 370 | 370 | 9,000 |
2018/04/05 | 375 | 375 | 375 | 375 | 8,000 |
2018/04/04 | 380 | 380 | 373 | 373 | 5,000 |
2018/04/03 | 372 | 377 | 369 | 375 | 21,000 |
2018/03/30 | 378 | 380 | 378 | 380 | 16,000 |
2018/03/29 | 374 | 376 | 374 | 376 | 5,000 |
2018/03/28 | 366 | 372 | 366 | 372 | 4,000 |
2018/03/27 | 372 | 372 | 372 | 372 | 3,000 |
2018/03/26 | 358 | 360 | 349 | 360 | 16,000 |
2018/03/23 | 384 | 384 | 373 | 373 | 7,000 |
2018/03/22 | 387 | 390 | 382 | 390 | 12,000 |
2018/03/20 | 385 | 388 | 385 | 385 | 14,000 |
2018/03/19 | 390 | 392 | 390 | 390 | 7,000 |
2018/03/16 | 400 | 400 | 397 | 397 | 6,000 |
2018/03/15 | 400 | 400 | 399 | 400 | 8,000 |
2018/03/14 | 393 | 407 | 386 | 400 | 69,000 |
2018/03/13 | 388 | 400 | 388 | 400 | 37,000 |
2018/03/12 | 394 | 395 | 390 | 391 | 10,000 |
2018/03/09 | 382 | 396 | 382 | 387 | 7,000 |
2018/03/08 | 380 | 384 | 380 | 384 | 6,000 |
2018/03/07 | 390 | 390 | 385 | 386 | 15,000 |
2018/03/06 | 378 | 390 | 378 | 381 | 24,000 |
2018/03/05 | 393 | 395 | 369 | 375 | 38,000 |
2018/03/02 | 402 | 402 | 394 | 398 | 64,000 |
2018/03/01 | 387 | 405 | 384 | 394 | 64,000 |
2018/02/28 | 379 | 386 | 370 | 386 | 30,000 |
2018/02/27 | 387 | 387 | 383 | 384 | 10,000 |
2018/02/26 | 386 | 386 | 384 | 384 | 12,000 |
2018/02/23 | 380 | 380 | 380 | 380 | 5,000 |
2018/02/22 | 384 | 384 | 375 | 380 | 21,000 |
2018/02/21 | 385 | 390 | 385 | 387 | 28,000 |
2018/02/20 | 394 | 394 | 384 | 384 | 19,000 |
2018/02/19 | 388 | 393 | 385 | 393 | 19,000 |
2018/02/16 | 391 | 392 | 385 | 388 | 15,000 |
2018/02/15 | 383 | 395 | 381 | 395 | 37,000 |
2018/02/14 | 372 | 385 | 368 | 383 | 50,000 |
2018/02/13 | 374 | 374 | 357 | 370 | 48,000 |
2018/02/09 | 354 | 375 | 354 | 369 | 54,000 |
2018/02/08 | 354 | 385 | 354 | 382 | 52,000 |
2018/02/07 | 377 | 378 | 356 | 356 | 62,000 |
2018/02/06 | 371 | 371 | 333 | 356 | 198,000 |
2018/02/05 | 397 | 412 | 395 | 395 | 61,000 |
2018/02/02 | 411 | 413 | 411 | 412 | 9,000 |
2018/02/01 | 413 | 419 | 411 | 412 | 54,000 |
2018/01/31 | 410 | 418 | 410 | 413 | 39,000 |
2018/01/30 | 420 | 420 | 412 | 412 | 41,000 |
2018/01/29 | 425 | 427 | 420 | 421 | 26,000 |
2018/01/26 | 422 | 428 | 419 | 419 | 17,000 |
2018/01/25 | 418 | 432 | 415 | 419 | 148,000 |
2018/01/24 | 425 | 425 | 416 | 418 | 43,000 |
2018/01/23 | 403 | 417 | 401 | 412 | 81,000 |
2018/01/22 | 402 | 402 | 397 | 402 | 23,000 |
2018/01/19 | 389 | 403 | 389 | 402 | 53,000 |
2018/01/18 | 396 | 399 | 391 | 392 | 50,000 |
2018/01/17 | 397 | 397 | 392 | 393 | 58,000 |
2018/01/16 | 403 | 403 | 396 | 402 | 25,000 |
2018/01/15 | 398 | 404 | 396 | 403 | 57,000 |
2018/01/12 | 399 | 405 | 396 | 398 | 76,000 |
2018/01/11 | 401 | 404 | 399 | 401 | 51,000 |
2018/01/10 | 408 | 408 | 405 | 406 | 17,000 |
2018/01/09 | 401 | 408 | 394 | 407 | 80,000 |
2018/01/05 | 399 | 399 | 393 | 398 | 45,000 |
2018/01/04 | 391 | 400 | 386 | 396 | 58,000 |