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 |
---|---|---|---|---|---|
2022/12/30 | 302 | 306 | 301 | 305 | 19,900 |
2022/12/29 | 299 | 301 | 298 | 301 | 6,500 |
2022/12/28 | 301 | 302 | 298 | 299 | 15,500 |
2022/12/27 | 301 | 303 | 300 | 301 | 31,400 |
2022/12/26 | 305 | 306 | 298 | 300 | 19,900 |
2022/12/23 | 308 | 308 | 301 | 302 | 8,000 |
2022/12/22 | 308 | 310 | 301 | 305 | 19,400 |
2022/12/21 | 303 | 313 | 302 | 308 | 16,700 |
2022/12/20 | 315 | 319 | 304 | 308 | 37,100 |
2022/12/19 | 324 | 324 | 310 | 317 | 14,400 |
2022/12/16 | 322 | 324 | 320 | 322 | 9,100 |
2022/12/15 | 322 | 323 | 317 | 321 | 18,900 |
2022/12/14 | 325 | 328 | 321 | 321 | 17,100 |
2022/12/13 | 328 | 330 | 327 | 327 | 19,000 |
2022/12/12 | 330 | 330 | 321 | 327 | 13,300 |
2022/12/09 | 327 | 332 | 327 | 330 | 9,100 |
2022/12/08 | 323 | 333 | 320 | 333 | 32,600 |
2022/12/07 | 323 | 323 | 322 | 323 | 4,000 |
2022/12/06 | 325 | 326 | 323 | 323 | 4,700 |
2022/12/05 | 326 | 329 | 326 | 328 | 6,400 |
2022/12/02 | 330 | 330 | 325 | 325 | 17,700 |
2022/12/01 | 334 | 335 | 331 | 333 | 4,000 |
2022/11/30 | 334 | 334 | 329 | 333 | 12,100 |
2022/11/29 | 333 | 333 | 328 | 333 | 14,200 |
2022/11/28 | 336 | 339 | 331 | 336 | 9,700 |
2022/11/25 | 339 | 340 | 334 | 340 | 15,600 |
2022/11/24 | 335 | 340 | 334 | 340 | 14,400 |
2022/11/22 | 330 | 338 | 329 | 334 | 29,800 |
2022/11/21 | 332 | 334 | 328 | 330 | 11,400 |
2022/11/18 | 321 | 334 | 320 | 328 | 35,000 |
2022/11/17 | 322 | 324 | 320 | 321 | 9,300 |
2022/11/16 | 319 | 321 | 318 | 321 | 16,400 |
2022/11/15 | 325 | 327 | 320 | 321 | 34,800 |
2022/11/14 | 328 | 329 | 317 | 318 | 29,100 |
2022/11/11 | 326 | 330 | 325 | 329 | 29,300 |
2022/11/10 | 327 | 328 | 324 | 327 | 3,600 |
2022/11/09 | 325 | 327 | 323 | 327 | 4,100 |
2022/11/08 | 322 | 328 | 322 | 326 | 9,300 |
2022/11/07 | 318 | 336 | 317 | 322 | 19,400 |
2022/11/04 | 319 | 320 | 319 | 319 | 5,800 |
2022/11/02 | 319 | 320 | 318 | 319 | 9,800 |
2022/11/01 | 320 | 320 | 318 | 320 | 9,600 |
2022/10/31 | 321 | 321 | 318 | 319 | 14,700 |
2022/10/28 | 323 | 324 | 320 | 321 | 7,900 |
2022/10/27 | 325 | 328 | 322 | 323 | 10,400 |
2022/10/26 | 323 | 330 | 321 | 324 | 12,400 |
2022/10/25 | 329 | 329 | 318 | 323 | 16,600 |
2022/10/24 | 325 | 327 | 323 | 324 | 5,800 |
2022/10/21 | 326 | 328 | 322 | 323 | 10,500 |
2022/10/20 | 327 | 330 | 327 | 328 | 2,900 |
2022/10/19 | 330 | 330 | 327 | 330 | 2,800 |
2022/10/18 | 331 | 334 | 330 | 331 | 2,500 |
2022/10/17 | 333 | 333 | 324 | 331 | 3,600 |
2022/10/14 | 326 | 334 | 326 | 333 | 4,800 |
2022/10/13 | 325 | 329 | 324 | 325 | 3,300 |
2022/10/12 | 325 | 327 | 325 | 325 | 1,300 |
2022/10/11 | 332 | 334 | 329 | 329 | 2,200 |
2022/10/07 | 332 | 334 | 329 | 332 | 1,500 |
2022/10/06 | 331 | 337 | 329 | 332 | 7,200 |
2022/10/05 | 337 | 339 | 324 | 334 | 10,300 |
2022/10/04 | 325 | 341 | 323 | 337 | 26,300 |
2022/10/03 | 320 | 328 | 317 | 328 | 10,200 |
2022/09/30 | 326 | 326 | 321 | 321 | 3,300 |
2022/09/29 | 331 | 331 | 326 | 327 | 1,700 |
2022/09/28 | 332 | 332 | 322 | 326 | 17,200 |
2022/09/27 | 331 | 332 | 330 | 331 | 3,300 |
2022/09/26 | 333 | 334 | 331 | 331 | 7,300 |
2022/09/22 | 333 | 336 | 332 | 333 | 9,500 |
2022/09/21 | 332 | 335 | 332 | 333 | 4,600 |
2022/09/20 | 334 | 337 | 332 | 332 | 8,200 |
2022/09/16 | 339 | 339 | 332 | 334 | 13,400 |
2022/09/15 | 338 | 342 | 332 | 340 | 25,700 |
2022/09/14 | 335 | 346 | 330 | 333 | 32,700 |
2022/09/13 | 345 | 345 | 341 | 345 | 13,200 |
2022/09/12 | 345 | 350 | 344 | 345 | 11,900 |
2022/09/09 | 345 | 345 | 340 | 343 | 4,300 |
2022/09/08 | 339 | 345 | 339 | 345 | 12,800 |
2022/09/07 | 344 | 344 | 336 | 339 | 27,800 |
2022/09/06 | 342 | 346 | 341 | 341 | 3,900 |
2022/09/05 | 345 | 348 | 342 | 342 | 4,800 |
2022/09/02 | 356 | 357 | 341 | 341 | 23,200 |
2022/09/01 | 362 | 366 | 354 | 354 | 24,200 |
2022/08/31 | 363 | 365 | 360 | 362 | 9,700 |
2022/08/30 | 367 | 367 | 360 | 363 | 9,700 |
2022/08/29 | 357 | 369 | 356 | 365 | 21,500 |
2022/08/26 | 369 | 372 | 358 | 361 | 57,900 |
2022/08/25 | 368 | 373 | 367 | 369 | 26,700 |
2022/08/24 | 369 | 372 | 365 | 368 | 37,100 |
2022/08/23 | 359 | 375 | 355 | 370 | 93,100 |
2022/08/22 | 350 | 360 | 350 | 360 | 30,300 |
2022/08/19 | 356 | 362 | 350 | 350 | 33,500 |
2022/08/18 | 354 | 356 | 348 | 355 | 15,500 |
2022/08/17 | 345 | 354 | 344 | 354 | 34,500 |
2022/08/16 | 344 | 344 | 340 | 342 | 23,100 |
2022/08/15 | 347 | 350 | 342 | 345 | 22,800 |
2022/08/12 | 350 | 359 | 339 | 345 | 44,100 |
2022/08/10 | 358 | 360 | 351 | 351 | 30,300 |
2022/08/09 | 351 | 355 | 347 | 355 | 33,800 |
2022/08/08 | 359 | 360 | 346 | 351 | 41,400 |
2022/08/05 | 335 | 352 | 331 | 352 | 49,700 |
2022/08/04 | 335 | 356 | 328 | 335 | 110,200 |
2022/08/03 | 336 | 336 | 331 | 331 | 16,100 |
2022/08/02 | 340 | 343 | 336 | 336 | 18,200 |
2022/08/01 | 337 | 340 | 334 | 337 | 17,700 |
2022/07/29 | 335 | 336 | 327 | 336 | 49,000 |
2022/07/28 | 340 | 345 | 330 | 335 | 61,800 |
2022/07/27 | 355 | 365 | 340 | 345 | 309,700 |
2022/07/26 | 320 | 389 | 316 | 363 | 1,017,400 |
2022/07/25 | 323 | 323 | 317 | 320 | 15,900 |
2022/07/22 | 315 | 320 | 315 | 317 | 9,700 |
2022/07/21 | 315 | 320 | 313 | 317 | 21,200 |
2022/07/20 | 315 | 316 | 311 | 314 | 8,500 |
2022/07/19 | 315 | 315 | 309 | 311 | 9,800 |
2022/07/15 | 314 | 316 | 311 | 313 | 6,700 |
2022/07/14 | 318 | 318 | 316 | 318 | 8,600 |
2022/07/13 | 315 | 318 | 313 | 318 | 6,700 |
2022/07/12 | 312 | 316 | 312 | 313 | 5,000 |
2022/07/11 | 311 | 314 | 311 | 312 | 6,200 |
2022/07/08 | 310 | 313 | 309 | 310 | 6,900 |
2022/07/07 | 310 | 311 | 308 | 310 | 2,800 |
2022/07/06 | 312 | 312 | 307 | 311 | 9,800 |
2022/07/05 | 310 | 312 | 308 | 312 | 7,400 |
2022/07/04 | 311 | 313 | 307 | 307 | 7,600 |
2022/07/01 | 310 | 314 | 307 | 311 | 9,400 |
2022/06/30 | 312 | 312 | 308 | 308 | 7,000 |
2022/06/29 | 310 | 310 | 309 | 309 | 5,400 |
2022/06/28 | 308 | 313 | 308 | 310 | 4,800 |
2022/06/27 | 311 | 311 | 295 | 311 | 22,100 |
2022/06/24 | 314 | 314 | 309 | 311 | 14,100 |
2022/06/23 | 309 | 312 | 308 | 309 | 7,400 |
2022/06/22 | 315 | 315 | 309 | 309 | 4,100 |
2022/06/21 | 306 | 314 | 306 | 313 | 6,500 |
2022/06/20 | 307 | 310 | 306 | 309 | 7,200 |
2022/06/17 | 308 | 313 | 307 | 309 | 17,700 |
2022/06/16 | 323 | 323 | 314 | 314 | 9,400 |
2022/06/15 | 325 | 325 | 314 | 314 | 25,800 |
2022/06/14 | 329 | 329 | 324 | 327 | 18,900 |
2022/06/13 | 327 | 330 | 326 | 327 | 11,800 |
2022/06/10 | 335 | 335 | 326 | 331 | 19,000 |
2022/06/09 | 333 | 346 | 333 | 338 | 36,300 |
2022/06/08 | 328 | 337 | 327 | 337 | 48,000 |
2022/06/07 | 328 | 330 | 326 | 327 | 8,300 |
2022/06/06 | 328 | 331 | 327 | 331 | 10,200 |
2022/06/03 | 327 | 330 | 327 | 330 | 11,100 |
2022/06/02 | 329 | 330 | 326 | 326 | 7,200 |
2022/06/01 | 330 | 334 | 328 | 329 | 14,400 |
2022/05/31 | 322 | 331 | 321 | 330 | 25,900 |
2022/05/30 | 325 | 325 | 320 | 322 | 13,800 |
2022/05/27 | 324 | 326 | 320 | 320 | 8,200 |
2022/05/26 | 319 | 325 | 319 | 321 | 8,500 |
2022/05/25 | 316 | 326 | 307 | 317 | 33,500 |
2022/05/24 | 311 | 312 | 309 | 312 | 6,500 |
2022/05/23 | 308 | 313 | 306 | 312 | 16,300 |
2022/05/20 | 306 | 312 | 306 | 307 | 7,800 |
2022/05/19 | 306 | 312 | 306 | 310 | 3,700 |
2022/05/18 | 310 | 314 | 309 | 314 | 4,200 |
2022/05/17 | 315 | 315 | 306 | 309 | 8,900 |
2022/05/16 | 320 | 322 | 313 | 313 | 27,100 |
2022/05/13 | 311 | 312 | 305 | 305 | 13,200 |
2022/05/12 | 307 | 313 | 306 | 306 | 11,800 |
2022/05/11 | 307 | 310 | 307 | 309 | 6,300 |
2022/05/10 | 310 | 312 | 307 | 309 | 6,500 |
2022/05/09 | 316 | 316 | 310 | 311 | 5,700 |
2022/05/06 | 315 | 320 | 310 | 320 | 5,400 |
2022/05/02 | 316 | 317 | 315 | 315 | 5,500 |
2022/04/28 | 316 | 320 | 316 | 320 | 3,800 |
2022/04/27 | 313 | 320 | 313 | 315 | 3,200 |
2022/04/26 | 316 | 321 | 313 | 313 | 3,100 |
2022/04/25 | 326 | 326 | 314 | 315 | 7,500 |
2022/04/22 | 322 | 322 | 317 | 321 | 6,300 |
2022/04/21 | 323 | 325 | 321 | 322 | 7,400 |
2022/04/20 | 335 | 335 | 320 | 322 | 8,300 |
2022/04/19 | 320 | 324 | 320 | 322 | 7,500 |
2022/04/18 | 322 | 325 | 321 | 323 | 3,600 |
2022/04/15 | 332 | 332 | 323 | 324 | 4,700 |
2022/04/14 | 326 | 330 | 325 | 330 | 7,500 |
2022/04/13 | 328 | 328 | 324 | 326 | 3,400 |
2022/04/12 | 326 | 327 | 320 | 327 | 5,700 |
2022/04/11 | 327 | 327 | 322 | 323 | 7,800 |
2022/04/08 | 332 | 332 | 326 | 327 | 2,000 |
2022/04/07 | 333 | 333 | 327 | 328 | 9,800 |
2022/04/06 | 340 | 340 | 336 | 336 | 8,600 |
2022/04/05 | 347 | 347 | 338 | 345 | 28,100 |
2022/04/04 | 344 | 350 | 342 | 347 | 29,700 |
2022/04/01 | 337 | 344 | 336 | 344 | 10,000 |
2022/03/31 | 336 | 340 | 334 | 340 | 9,700 |
2022/03/30 | 335 | 339 | 331 | 333 | 7,300 |
2022/03/29 | 339 | 339 | 334 | 339 | 4,100 |
2022/03/28 | 336 | 338 | 336 | 338 | 6,200 |
2022/03/25 | 344 | 344 | 335 | 336 | 7,800 |
2022/03/24 | 341 | 341 | 332 | 339 | 7,900 |
2022/03/23 | 329 | 342 | 328 | 342 | 25,800 |
2022/03/22 | 343 | 343 | 329 | 329 | 15,300 |
2022/03/18 | 327 | 332 | 321 | 326 | 22,400 |
2022/03/17 | 320 | 324 | 318 | 321 | 8,200 |
2022/03/16 | 316 | 318 | 310 | 318 | 9,600 |
2022/03/15 | 319 | 323 | 309 | 310 | 14,300 |
2022/03/14 | 304 | 315 | 304 | 315 | 8,700 |
2022/03/11 | 310 | 311 | 304 | 306 | 7,500 |
2022/03/10 | 310 | 311 | 306 | 311 | 10,200 |
2022/03/09 | 307 | 310 | 300 | 304 | 15,000 |
2022/03/08 | 304 | 319 | 303 | 307 | 18,600 |
2022/03/07 | 323 | 324 | 311 | 312 | 22,900 |
2022/03/04 | 332 | 332 | 312 | 322 | 17,500 |
2022/03/03 | 341 | 341 | 333 | 334 | 5,600 |
2022/03/02 | 338 | 338 | 331 | 333 | 4,700 |
2022/03/01 | 332 | 339 | 332 | 335 | 7,500 |
2022/02/28 | 331 | 336 | 325 | 332 | 8,000 |
2022/02/25 | 318 | 329 | 315 | 329 | 24,000 |
2022/02/24 | 324 | 324 | 311 | 319 | 25,300 |
2022/02/22 | 330 | 332 | 323 | 324 | 17,500 |
2022/02/21 | 328 | 335 | 328 | 330 | 9,600 |
2022/02/18 | 332 | 339 | 330 | 339 | 13,700 |
2022/02/17 | 348 | 348 | 340 | 342 | 43,600 |
2022/02/16 | 350 | 350 | 336 | 346 | 55,200 |
2022/02/15 | 338 | 342 | 328 | 336 | 27,100 |
2022/02/14 | 336 | 336 | 331 | 331 | 9,100 |
2022/02/10 | 333 | 335 | 331 | 332 | 6,500 |
2022/02/09 | 328 | 330 | 325 | 330 | 11,600 |
2022/02/08 | 329 | 329 | 326 | 328 | 4,800 |
2022/02/07 | 328 | 329 | 326 | 329 | 4,000 |
2022/02/04 | 320 | 332 | 320 | 330 | 10,600 |
2022/02/03 | 328 | 330 | 321 | 323 | 21,700 |
2022/02/02 | 322 | 347 | 322 | 336 | 107,200 |
2022/02/01 | 316 | 322 | 316 | 320 | 14,500 |
2022/01/31 | 310 | 318 | 309 | 314 | 17,500 |
2022/01/28 | 311 | 318 | 307 | 308 | 31,700 |
2022/01/27 | 332 | 335 | 312 | 314 | 52,700 |
2022/01/26 | 333 | 336 | 331 | 334 | 13,300 |
2022/01/25 | 342 | 342 | 331 | 334 | 26,000 |
2022/01/24 | 335 | 342 | 335 | 342 | 14,800 |
2022/01/21 | 343 | 344 | 340 | 342 | 36,400 |
2022/01/20 | 342 | 346 | 342 | 343 | 26,100 |
2022/01/19 | 344 | 349 | 342 | 343 | 38,400 |
2022/01/18 | 347 | 350 | 343 | 350 | 34,600 |
2022/01/17 | 375 | 399 | 342 | 347 | 302,300 |
2022/01/14 | 347 | 347 | 342 | 343 | 22,100 |
2022/01/13 | 347 | 353 | 347 | 349 | 13,900 |
2022/01/12 | 347 | 352 | 346 | 349 | 13,900 |
2022/01/11 | 348 | 349 | 343 | 347 | 21,000 |
2022/01/07 | 350 | 352 | 341 | 346 | 29,000 |
2022/01/06 | 356 | 356 | 345 | 346 | 26,800 |
2022/01/05 | 367 | 367 | 358 | 358 | 31,900 |
2022/01/04 | 356 | 368 | 356 | 367 | 24,100 |