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
2020/12/30 553 609 541 555 1,607,900
2020/12/29 527 582 527 559 2,532,200
2020/12/28 534 538 512 531 864,200
2020/12/25 523 538 507 525 985,400
2020/12/24 511 533 508 529 833,800
2020/12/23 539 547 495 524 1,597,300
2020/12/22 577 636 526 533 3,909,100
2020/12/21 582 602 545 547 1,487,500
2020/12/18 594 614 568 582 2,475,300
2020/12/17 659 694 606 628 5,365,200
2020/12/16 770 864 628 680 7,860,300
2020/12/15 916 991 738 764 9,096,200
2020/12/14 841 871 760 871 2,240,500
2020/12/11 721 721 721 721 145,200
2020/12/10 560 621 558 621 1,390,500
2020/12/09 462 521 461 521 2,250,300
2020/12/08 451 480 427 441 1,295,800
2020/12/07 562 569 444 465 4,374,800
2020/12/04 500 532 491 532 2,189,900
2020/12/03 420 452 388 452 3,895,700
2020/12/02 366 380 341 372 1,255,500
2020/12/01 383 432 344 358 4,536,400
2020/11/30 319 383 309 383 4,164,800
2020/11/27 301 306 297 303 55,500
2020/11/26 300 310 297 303 109,900
2020/11/25 317 323 295 306 192,000
2020/11/24 308 322 299 312 312,400
2020/11/20 286 305 286 296 145,600
2020/11/19 283 307 280 288 251,200
2020/11/18 281 288 277 282 61,600
2020/11/17 288 290 280 283 80,400
2020/11/16 282 292 280 288 96,600
2020/11/13 297 297 286 296 68,300
2020/11/12 300 302 291 299 120,100
2020/11/11 284 306 280 302 234,200
2020/11/10 291 324 273 279 857,900
2020/11/09 276 282 270 278 39,500
2020/11/06 269 274 268 272 38,000
2020/11/05 267 272 264 272 29,600
2020/11/04 267 267 261 267 44,400
2020/11/02 265 268 260 262 50,500
2020/10/30 272 274 258 263 106,300
2020/10/29 261 277 261 274 69,600
2020/10/28 270 271 266 269 27,600
2020/10/27 278 285 263 271 145,500
2020/10/26 277 277 270 273 42,700
2020/10/23 282 282 268 274 61,100
2020/10/22 283 290 274 275 142,800
2020/10/21 283 336 282 282 906,700
2020/10/20 284 287 282 283 18,600
2020/10/19 275 285 275 285 24,000
2020/10/16 281 286 275 276 80,200
2020/10/15 288 289 283 283 30,300
2020/10/14 294 295 288 291 62,100
2020/10/13 297 299 294 296 37,500
2020/10/12 303 303 297 298 44,500
2020/10/09 299 302 294 302 73,500
2020/10/08 296 300 293 298 44,900
2020/10/07 293 295 290 295 13,100
2020/10/06 295 296 293 294 17,400
2020/10/05 287 293 286 292 23,900
2020/10/02 288 292 284 284 63,600
2020/09/30 291 293 287 287 34,100
2020/09/29 288 294 286 290 40,800
2020/09/28 294 294 286 288 30,600
2020/09/25 293 293 288 291 46,600
2020/09/24 299 299 285 288 134,100
2020/09/23 296 301 295 299 45,200
2020/09/18 296 300 296 300 31,200
2020/09/17 300 301 294 297 93,900
2020/09/16 301 301 298 300 64,200
2020/09/15 302 302 299 302 58,700
2020/09/14 300 305 300 302 77,600
2020/09/11 297 304 296 302 54,400
2020/09/10 315 316 298 300 201,400
2020/09/09 312 315 307 315 55,700
2020/09/08 310 315 305 312 59,900
2020/09/07 318 318 304 307 54,400
2020/09/04 309 316 308 316 58,200
2020/09/03 321 324 312 315 71,200
2020/09/02 317 319 303 319 140,600
2020/09/01 308 318 305 317 77,400
2020/08/31 303 315 302 309 72,400
2020/08/28 302 319 298 298 192,900
2020/08/27 303 304 298 301 31,500
2020/08/26 303 304 300 300 39,200
2020/08/25 304 304 298 303 50,800
2020/08/24 305 306 297 299 81,300
2020/08/21 303 308 301 301 33,100
2020/08/20 303 303 299 303 21,400
2020/08/19 300 305 297 304 27,100
2020/08/18 302 304 299 301 43,800
2020/08/17 310 310 302 304 42,600
2020/08/14 310 315 308 313 55,800
2020/08/13 317 317 307 313 49,100
2020/08/12 309 319 304 317 98,700
2020/08/11 286 308 286 308 119,100
2020/08/07 306 306 297 297 58,000
2020/08/06 310 314 300 303 51,400
2020/08/05 300 319 300 310 73,100
2020/08/04 306 307 295 303 88,900
2020/08/03 284 297 284 290 51,400
2020/07/31 293 299 281 284 144,600
2020/07/30 301 303 295 298 43,500
2020/07/29 303 304 292 301 77,000
2020/07/28 308 310 302 302 67,000
2020/07/27 311 315 307 310 89,200
2020/07/22 320 321 316 319 31,700
2020/07/21 319 323 314 319 54,000
2020/07/20 315 319 311 318 54,200
2020/07/17 320 323 309 315 94,000
2020/07/16 336 336 320 323 91,600
2020/07/15 330 341 329 333 127,700
2020/07/14 335 338 323 330 80,200
2020/07/13 334 339 323 335 131,000
2020/07/10 339 339 315 318 178,300
2020/07/09 346 350 329 329 371,400
2020/07/08 376 376 347 347 532,500
2020/07/07 356 385 344 352 1,152,600
2020/07/06 280 360 277 344 1,375,900
2020/07/03 278 288 278 280 95,500
2020/07/02 285 289 274 280 147,500
2020/07/01 299 301 284 289 165,100
2020/06/30 303 307 294 299 99,000
2020/06/29 304 306 294 295 164,000
2020/06/26 317 319 306 308 91,700
2020/06/25 325 325 312 314 109,400
2020/06/24 328 331 317 321 86,500
2020/06/23 328 335 323 324 77,300
2020/06/22 325 331 322 328 47,500
2020/06/19 318 329 316 329 64,100
2020/06/18 326 326 314 317 57,500
2020/06/17 320 326 315 318 80,900
2020/06/16 312 324 307 318 217,300
2020/06/15 324 326 305 305 192,100
2020/06/12 320 326 301 316 335,800
2020/06/11 351 353 335 336 214,100
2020/06/10 355 362 352 353 152,700
2020/06/09 372 374 357 358 221,900
2020/06/08 361 376 353 372 425,400
2020/06/05 336 353 334 350 206,500
2020/06/04 340 341 331 334 148,000
2020/06/03 346 348 337 340 125,600
2020/06/02 340 347 339 344 124,200
2020/06/01 336 343 336 338 124,400
2020/05/29 339 345 334 337 163,000
2020/05/28 346 352 331 339 666,200
2020/05/27 363 375 357 370 402,600
2020/05/26 368 374 354 358 350,500
2020/05/25 348 363 343 360 246,800
2020/05/22 340 342 331 342 101,800
2020/05/21 343 347 334 338 213,000
2020/05/20 327 349 324 340 441,100
2020/05/19 316 328 308 324 236,000
2020/05/18 309 309 300 308 69,800
2020/05/15 305 316 291 309 191,000
2020/05/14 322 325 300 304 285,100
2020/05/13 334 335 322 327 156,000
2020/05/12 333 345 331 334 284,200
2020/05/11 313 345 313 340 347,400
2020/05/08 315 320 307 314 240,000
2020/05/07 303 311 300 311 173,100
2020/05/01 297 308 293 302 202,300
2020/04/30 313 314 299 302 334,300
2020/04/28 285 292 281 287 124,500
2020/04/27 278 288 274 283 139,400
2020/04/24 278 279 275 275 78,700
2020/04/23 280 285 275 280 92,300
2020/04/22 269 277 265 271 163,900
2020/04/21 308 308 273 278 405,300
2020/04/20 296 317 296 310 485,600
2020/04/17 290 346 285 299 1,656,300
2020/04/16 278 279 272 277 136,600
2020/04/15 275 288 272 281 240,700
2020/04/14 261 280 260 274 195,500
2020/04/13 260 265 257 261 137,000
2020/04/10 266 268 257 264 114,100
2020/04/09 264 271 260 266 260,400
2020/04/08 251 263 245 258 255,700
2020/04/07 245 257 238 252 303,700
2020/04/06 227 245 225 237 193,800
2020/04/03 248 251 226 231 258,800
2020/04/02 254 258 243 245 281,100
2020/04/01 285 292 253 259 454,800
2020/03/31 251 310 251 273 967,200
2020/03/30 246 255 242 248 220,400
2020/03/27 251 256 244 251 263,600
2020/03/26 256 264 244 245 439,100
2020/03/25 277 277 251 263 515,200
2020/03/24 263 277 252 259 491,200
2020/03/23 247 259 240 249 391,200
2020/03/19 267 298 237 245 1,721,100
2020/03/18 230 283 221 276 2,775,500
2020/03/17 182 210 177 203 831,000
2020/03/16 197 222 188 195 1,605,900
2020/03/13 231 231 177 192 3,384,700
2020/03/12 290 290 250 257 300,400
2020/03/11 320 320 290 290 158,000
2020/03/10 301 305 244 293 673,600
2020/03/09 344 363 305 305 206,100
2020/03/06 408 408 381 384 103,900
2020/03/05 414 421 406 410 537,900
2020/03/04 398 417 396 407 36,200
2020/03/03 436 440 405 408 91,700
2020/03/02 407 453 405 430 130,400
2020/02/28 398 461 395 431 415,100
2020/02/27 444 444 417 425 76,800
2020/02/26 445 459 437 447 85,800
2020/02/25 451 466 450 453 85,600
2020/02/21 483 489 483 483 27,500
2020/02/20 493 512 480 483 124,700
2020/02/19 496 510 480 485 151,400
2020/02/18 515 515 486 500 146,800
2020/02/17 529 530 506 516 117,100
2020/02/14 542 548 528 533 75,400
2020/02/13 544 547 529 546 302,300
2020/02/12 555 559 537 539 272,400
2020/02/10 562 579 562 578 132,000
2020/02/07 555 568 551 561 82,700
2020/02/06 567 568 551 557 59,500
2020/02/05 571 588 563 564 153,800
2020/02/04 545 570 542 561 91,600
2020/02/03 559 569 538 545 130,900
2020/01/31 543 554 536 551 84,400
2020/01/30 573 576 534 545 194,100
2020/01/29 586 604 550 573 289,200
2020/01/28 538 572 522 571 176,700
2020/01/27 550 554 535 536 213,700
2020/01/24 582 589 550 560 381,300
2020/01/23 559 618 553 584 400,700
2020/01/22 545 564 538 563 119,800
2020/01/21 545 550 537 550 52,300
2020/01/20 554 554 541 544 93,400
2020/01/17 558 562 549 556 62,500
2020/01/16 554 565 551 558 52,200
2020/01/15 546 555 540 554 35,500
2020/01/14 549 551 538 547 66,000
2020/01/10 540 555 540 545 58,500
2020/01/09 546 546 531 535 138,900
2020/01/08 546 548 528 537 268,700
2020/01/07 563 564 544 554 78,400
2020/01/06 538 564 538 564 68,700

このページの先頭へ