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
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

このページの先頭へ