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
2021/12/30 356 359 351 356 19,700
2021/12/29 349 365 349 353 61,100
2021/12/28 351 356 339 343 119,600
2021/12/27 358 359 352 353 40,200
2021/12/24 373 373 362 362 30,900
2021/12/23 368 368 362 367 33,300
2021/12/22 363 371 363 368 28,600
2021/12/21 367 370 361 362 41,300
2021/12/20 379 379 362 362 58,900
2021/12/17 388 388 367 382 74,400
2021/12/16 393 393 384 387 22,100
2021/12/15 387 395 381 385 46,100
2021/12/14 396 419 390 391 119,800
2021/12/13 393 399 385 388 26,600
2021/12/10 405 408 392 393 35,800
2021/12/09 401 410 393 407 56,800
2021/12/08 380 417 380 403 277,800
2021/12/07 375 379 372 374 30,900
2021/12/06 368 373 366 372 30,900
2021/12/03 367 378 364 374 36,100
2021/12/02 365 374 365 365 29,700
2021/12/01 370 380 368 372 34,700
2021/11/30 385 393 371 371 81,200
2021/11/29 382 402 374 381 86,900
2021/11/26 380 405 380 390 149,800
2021/11/25 395 397 380 381 157,800
2021/11/24 415 422 396 401 458,600
2021/11/22 388 448 387 448 1,302,100
2021/11/19 375 378 364 368 20,100
2021/11/18 381 381 375 375 16,300
2021/11/17 386 387 380 380 16,300
2021/11/16 387 389 385 385 11,500
2021/11/15 386 390 381 387 48,300
2021/11/12 386 396 386 396 29,400
2021/11/11 389 392 385 385 15,800
2021/11/10 387 394 387 390 18,300
2021/11/09 391 393 387 387 16,200
2021/11/08 396 396 389 389 14,000
2021/11/05 396 397 391 395 19,500
2021/11/04 400 403 392 394 16,400
2021/11/02 404 405 398 398 15,200
2021/11/01 404 409 402 405 9,500
2021/10/29 404 404 396 403 13,200
2021/10/28 400 404 397 403 14,200
2021/10/27 406 409 405 405 7,300
2021/10/26 400 412 399 409 26,800
2021/10/25 396 399 392 399 11,300
2021/10/22 397 401 391 394 21,000
2021/10/21 413 414 401 401 38,500
2021/10/20 395 421 395 417 146,100
2021/10/19 387 394 387 392 18,800
2021/10/18 390 391 385 385 15,300
2021/10/15 392 392 385 389 20,000
2021/10/14 383 389 383 389 24,600
2021/10/13 393 393 385 386 17,300
2021/10/12 391 397 390 394 24,700
2021/10/11 390 398 390 394 13,500
2021/10/08 390 398 390 391 13,200
2021/10/07 392 394 386 390 16,200
2021/10/06 394 395 385 386 22,100
2021/10/05 390 394 386 388 28,100
2021/10/04 404 404 393 393 29,600
2021/10/01 400 403 395 400 38,300
2021/09/30 403 406 400 400 16,200
2021/09/29 400 410 398 403 47,400
2021/09/28 410 412 405 407 13,800
2021/09/27 414 418 407 410 38,200
2021/09/24 417 420 410 414 25,100
2021/09/22 408 411 402 403 47,900
2021/09/21 399 415 395 410 29,100
2021/09/17 409 418 409 415 24,300
2021/09/16 424 424 409 412 27,000
2021/09/15 425 427 416 424 37,700
2021/09/14 425 433 424 427 37,000
2021/09/13 432 432 419 427 32,500
2021/09/10 428 435 426 433 20,300
2021/09/09 428 436 425 428 20,300
2021/09/08 427 431 425 428 14,600
2021/09/07 441 441 427 427 16,200
2021/09/06 430 445 424 437 57,000
2021/09/03 420 430 420 426 19,100
2021/09/02 429 434 423 423 36,100
2021/09/01 427 434 424 429 33,400
2021/08/31 427 431 424 425 22,800
2021/08/30 416 426 416 426 22,500
2021/08/27 419 426 415 420 19,400
2021/08/26 414 425 414 421 29,900
2021/08/25 427 428 409 410 44,900
2021/08/24 422 430 411 421 103,500
2021/08/23 393 399 383 397 48,000
2021/08/20 411 416 387 393 97,900
2021/08/19 421 426 415 417 27,900
2021/08/18 404 424 404 421 44,000
2021/08/17 422 424 406 410 58,200
2021/08/16 440 440 420 424 49,000
2021/08/13 446 446 433 440 41,300
2021/08/12 435 447 433 446 46,500
2021/08/11 440 444 430 437 66,900
2021/08/10 441 448 430 442 97,700
2021/08/06 440 463 435 462 103,800
2021/08/05 442 449 439 441 57,400
2021/08/04 451 454 446 446 44,400
2021/08/03 454 459 440 451 80,600
2021/08/02 454 465 450 451 80,400
2021/07/30 468 472 455 457 70,800
2021/07/29 463 474 463 473 19,900
2021/07/28 470 475 463 465 39,500
2021/07/27 475 478 471 475 24,700
2021/07/26 477 482 474 475 30,000
2021/07/21 475 481 471 475 22,300
2021/07/20 472 478 469 471 33,900
2021/07/19 484 484 474 482 35,900
2021/07/16 491 498 486 489 35,200
2021/07/15 504 504 492 494 41,000
2021/07/14 512 516 506 506 42,400
2021/07/13 497 516 495 512 118,100
2021/07/12 489 500 488 497 59,600
2021/07/09 476 490 468 486 48,400
2021/07/08 485 490 482 484 48,200
2021/07/07 488 491 485 488 47,300
2021/07/06 495 499 489 493 40,800
2021/07/05 503 503 495 496 36,700
2021/07/02 491 507 486 494 107,500
2021/07/01 492 496 486 487 62,500
2021/06/30 492 500 488 491 51,400
2021/06/29 484 503 480 494 99,300
2021/06/28 475 494 475 490 59,100
2021/06/25 476 477 471 477 20,600
2021/06/24 472 478 467 472 25,400
2021/06/23 477 481 467 473 66,900
2021/06/22 471 484 471 476 38,000
2021/06/21 468 470 462 467 52,700
2021/06/18 493 493 478 479 48,900
2021/06/17 495 495 483 489 44,500
2021/06/16 490 499 488 495 78,600
2021/06/15 478 493 477 490 95,200
2021/06/14 497 498 480 483 120,600
2021/06/11 508 508 496 497 74,300
2021/06/10 510 520 501 504 93,400
2021/06/09 505 512 502 507 78,500
2021/06/08 509 518 503 508 105,600
2021/06/07 507 538 501 520 701,200
2021/06/04 488 497 485 493 69,600
2021/06/03 486 491 481 488 39,500
2021/06/02 475 489 472 481 60,700
2021/06/01 481 485 469 475 94,800
2021/05/31 484 489 476 482 69,500
2021/05/28 493 496 486 486 83,400
2021/05/27 495 499 486 493 78,600
2021/05/26 500 502 494 497 85,400
2021/05/25 514 515 498 498 217,500
2021/05/24 520 575 501 509 1,547,400
2021/05/21 503 515 492 508 182,700
2021/05/20 502 521 500 503 367,200
2021/05/19 474 495 472 486 81,700
2021/05/18 438 489 438 479 269,500
2021/05/17 450 455 425 437 178,000
2021/05/14 463 482 455 473 97,800
2021/05/13 456 467 440 452 145,400
2021/05/12 490 492 464 468 227,400
2021/05/11 495 495 488 493 86,300
2021/05/10 500 501 493 495 58,900
2021/05/07 493 508 487 502 100,300
2021/05/06 493 500 490 493 60,700
2021/04/30 495 500 490 491 96,500
2021/04/28 493 507 490 492 191,400
2021/04/27 527 542 492 492 1,073,100
2021/04/26 489 524 485 513 274,200
2021/04/23 490 501 490 490 35,200
2021/04/22 490 498 490 497 46,700
2021/04/21 499 501 484 485 194,200
2021/04/20 505 507 500 503 77,200
2021/04/19 519 530 505 507 220,000
2021/04/16 510 520 506 510 112,100
2021/04/15 505 510 492 505 205,100
2021/04/14 512 519 500 512 264,100
2021/04/13 488 565 486 514 2,643,900
2021/04/12 502 505 482 485 124,200
2021/04/09 508 512 496 506 132,100
2021/04/08 521 525 508 508 53,000
2021/04/07 513 525 506 521 92,000
2021/04/06 523 527 513 513 80,400
2021/04/05 523 529 519 526 60,400
2021/04/02 532 536 517 518 143,900
2021/04/01 546 548 529 531 132,400
2021/03/31 543 546 535 542 75,600
2021/03/30 533 550 533 542 84,200
2021/03/29 545 553 532 532 80,800
2021/03/26 540 547 532 545 71,300
2021/03/25 544 547 531 536 45,100
2021/03/24 539 552 522 550 155,700
2021/03/23 546 552 542 546 68,400
2021/03/22 550 554 540 546 78,600
2021/03/19 542 554 538 550 140,100
2021/03/18 545 554 535 550 124,000
2021/03/17 543 548 534 541 82,800
2021/03/16 538 544 531 541 86,800
2021/03/15 549 560 533 541 133,200
2021/03/12 535 553 535 545 83,200
2021/03/11 524 542 524 541 94,500
2021/03/10 542 550 527 529 268,600
2021/03/09 527 556 520 548 264,600
2021/03/08 532 547 523 527 132,100
2021/03/05 523 551 509 539 314,800
2021/03/04 552 552 516 523 261,400
2021/03/03 559 568 549 555 125,100
2021/03/02 563 571 541 550 327,500
2021/03/01 578 588 566 572 140,200
2021/02/26 574 597 568 577 220,100
2021/02/25 585 605 580 584 220,300
2021/02/24 611 619 571 573 317,000
2021/02/22 596 611 585 604 194,200
2021/02/19 595 603 578 590 523,100
2021/02/18 637 639 601 602 529,100
2021/02/17 642 678 641 643 703,500
2021/02/16 614 670 604 646 1,010,200
2021/02/15 644 659 622 623 688,500
2021/02/12 672 673 645 660 479,000
2021/02/10 682 688 667 681 486,000
2021/02/09 711 719 675 675 783,100
2021/02/08 708 723 696 708 649,700
2021/02/05 718 751 703 711 1,828,300
2021/02/04 698 770 688 721 3,201,500
2021/02/03 679 689 672 678 569,300
2021/02/02 680 699 675 684 764,000
2021/02/01 689 714 664 688 1,352,800
2021/01/29 677 697 634 659 1,841,300
2021/01/28 704 775 675 675 4,563,000
2021/01/27 698 710 675 675 937,900
2021/01/26 670 720 658 693 2,040,200
2021/01/25 639 673 632 669 1,078,200
2021/01/22 625 640 621 640 494,800
2021/01/21 657 667 625 628 1,481,800
2021/01/20 725 742 648 650 5,791,800
2021/01/19 683 683 681 683 464,100
2021/01/18 587 613 575 583 642,200
2021/01/15 609 630 556 595 1,841,400
2021/01/14 640 653 610 613 1,091,900
2021/01/13 629 667 625 639 1,270,300
2021/01/12 663 693 625 631 2,395,600
2021/01/08 735 770 716 716 3,732,900
2021/01/07 742 765 699 730 4,624,200
2021/01/06 714 724 667 712 3,652,800
2021/01/05 718 755 655 676 7,304,300
2021/01/04 585 655 552 655 2,918,000

このページの先頭へ