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 |