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 |
---|---|---|---|---|---|
2023/12/29 | 418 | 423 | 415 | 418 | 28,500 |
2023/12/28 | 412 | 420 | 408 | 418 | 47,600 |
2023/12/27 | 411 | 415 | 409 | 412 | 44,400 |
2023/12/26 | 410 | 428 | 407 | 412 | 69,000 |
2023/12/25 | 419 | 419 | 405 | 412 | 54,400 |
2023/12/22 | 422 | 430 | 413 | 417 | 89,100 |
2023/12/21 | 398 | 419 | 398 | 419 | 91,000 |
2023/12/20 | 405 | 407 | 400 | 404 | 21,900 |
2023/12/19 | 394 | 404 | 390 | 401 | 23,200 |
2023/12/18 | 390 | 392 | 383 | 390 | 17,300 |
2023/12/15 | 390 | 396 | 389 | 390 | 12,200 |
2023/12/14 | 399 | 399 | 390 | 391 | 14,000 |
2023/12/13 | 408 | 408 | 396 | 398 | 23,700 |
2023/12/12 | 405 | 405 | 399 | 404 | 16,000 |
2023/12/11 | 404 | 404 | 397 | 400 | 9,100 |
2023/12/08 | 402 | 402 | 390 | 397 | 26,800 |
2023/12/07 | 414 | 414 | 400 | 402 | 16,000 |
2023/12/06 | 402 | 416 | 402 | 409 | 38,600 |
2023/12/05 | 414 | 414 | 400 | 404 | 43,100 |
2023/12/04 | 415 | 415 | 413 | 414 | 6,500 |
2023/12/01 | 418 | 418 | 410 | 417 | 27,000 |
2023/11/30 | 408 | 418 | 405 | 417 | 63,200 |
2023/11/29 | 403 | 407 | 403 | 405 | 14,600 |
2023/11/28 | 408 | 410 | 394 | 406 | 60,300 |
2023/11/27 | 415 | 417 | 407 | 410 | 25,200 |
2023/11/24 | 415 | 415 | 407 | 410 | 19,900 |
2023/11/22 | 404 | 416 | 402 | 411 | 55,600 |
2023/11/21 | 399 | 405 | 397 | 404 | 36,600 |
2023/11/20 | 393 | 400 | 392 | 399 | 23,200 |
2023/11/17 | 381 | 394 | 380 | 393 | 29,300 |
2023/11/16 | 384 | 384 | 376 | 381 | 14,000 |
2023/11/15 | 389 | 389 | 379 | 384 | 43,200 |
2023/11/14 | 386 | 392 | 366 | 384 | 159,700 |
2023/11/13 | 394 | 396 | 379 | 382 | 128,400 |
2023/11/10 | 402 | 404 | 393 | 402 | 40,900 |
2023/11/09 | 404 | 405 | 399 | 405 | 16,600 |
2023/11/08 | 410 | 410 | 395 | 402 | 43,100 |
2023/11/07 | 399 | 410 | 398 | 404 | 35,500 |
2023/11/06 | 402 | 405 | 393 | 399 | 58,600 |
2023/11/02 | 389 | 399 | 389 | 399 | 52,300 |
2023/11/01 | 381 | 389 | 378 | 388 | 23,900 |
2023/10/31 | 378 | 380 | 373 | 377 | 5,100 |
2023/10/30 | 380 | 384 | 371 | 378 | 22,500 |
2023/10/27 | 381 | 385 | 379 | 380 | 16,100 |
2023/10/26 | 382 | 383 | 377 | 379 | 8,500 |
2023/10/25 | 380 | 390 | 377 | 383 | 30,900 |
2023/10/24 | 376 | 378 | 370 | 375 | 21,900 |
2023/10/23 | 370 | 375 | 368 | 372 | 24,200 |
2023/10/20 | 370 | 372 | 364 | 369 | 23,400 |
2023/10/19 | 378 | 378 | 370 | 370 | 20,100 |
2023/10/18 | 370 | 380 | 369 | 379 | 26,100 |
2023/10/17 | 370 | 373 | 368 | 369 | 24,000 |
2023/10/16 | 367 | 373 | 367 | 372 | 17,400 |
2023/10/13 | 381 | 382 | 371 | 372 | 36,300 |
2023/10/12 | 386 | 387 | 376 | 383 | 15,100 |
2023/10/11 | 389 | 393 | 382 | 384 | 17,900 |
2023/10/10 | 379 | 391 | 378 | 388 | 30,300 |
2023/10/06 | 375 | 382 | 370 | 378 | 45,400 |
2023/10/05 | 369 | 376 | 364 | 364 | 55,700 |
2023/10/04 | 371 | 393 | 358 | 361 | 313,900 |
2023/10/03 | 404 | 404 | 351 | 351 | 139,800 |
2023/10/02 | 410 | 411 | 403 | 403 | 18,000 |
2023/09/29 | 405 | 415 | 405 | 407 | 29,700 |
2023/09/28 | 408 | 419 | 403 | 403 | 16,600 |
2023/09/27 | 410 | 411 | 405 | 408 | 57,900 |
2023/09/26 | 426 | 426 | 410 | 411 | 28,800 |
2023/09/25 | 417 | 429 | 407 | 426 | 49,100 |
2023/09/22 | 400 | 424 | 399 | 420 | 118,700 |
2023/09/21 | 421 | 431 | 415 | 415 | 354,800 |
2023/09/20 | 401 | 469 | 391 | 469 | 273,800 |
2023/09/19 | 386 | 393 | 385 | 389 | 34,200 |
2023/09/15 | 382 | 392 | 378 | 390 | 71,100 |
2023/09/14 | 376 | 383 | 373 | 381 | 59,000 |
2023/09/13 | 370 | 375 | 368 | 374 | 13,100 |
2023/09/12 | 375 | 375 | 367 | 372 | 25,900 |
2023/09/11 | 372 | 375 | 372 | 375 | 7,800 |
2023/09/08 | 376 | 376 | 370 | 372 | 7,100 |
2023/09/07 | 384 | 384 | 371 | 378 | 68,700 |
2023/09/06 | 380 | 384 | 378 | 384 | 23,900 |
2023/09/05 | 387 | 389 | 379 | 384 | 36,000 |
2023/09/04 | 373 | 402 | 372 | 381 | 110,900 |
2023/09/01 | 371 | 379 | 368 | 370 | 62,700 |
2023/08/31 | 359 | 371 | 354 | 365 | 58,200 |
2023/08/30 | 358 | 358 | 354 | 355 | 13,800 |
2023/08/29 | 360 | 360 | 352 | 356 | 20,700 |
2023/08/28 | 361 | 361 | 356 | 360 | 5,100 |
2023/08/25 | 357 | 357 | 355 | 356 | 5,700 |
2023/08/24 | 357 | 357 | 354 | 357 | 4,400 |
2023/08/23 | 360 | 360 | 356 | 356 | 7,400 |
2023/08/22 | 357 | 360 | 356 | 360 | 6,600 |
2023/08/21 | 354 | 357 | 353 | 356 | 6,100 |
2023/08/18 | 354 | 355 | 353 | 354 | 9,500 |
2023/08/17 | 354 | 358 | 354 | 355 | 11,200 |
2023/08/16 | 366 | 366 | 353 | 359 | 10,100 |
2023/08/15 | 367 | 369 | 345 | 362 | 43,800 |
2023/08/14 | 368 | 372 | 359 | 366 | 49,100 |
2023/08/10 | 372 | 381 | 356 | 366 | 153,700 |
2023/08/09 | 354 | 359 | 353 | 358 | 13,200 |
2023/08/08 | 350 | 355 | 348 | 354 | 5,600 |
2023/08/07 | 350 | 353 | 340 | 350 | 12,500 |
2023/08/04 | 353 | 355 | 353 | 354 | 4,400 |
2023/08/03 | 361 | 361 | 354 | 355 | 7,800 |
2023/08/02 | 358 | 363 | 358 | 360 | 7,200 |
2023/08/01 | 360 | 365 | 358 | 365 | 19,300 |
2023/07/31 | 355 | 360 | 353 | 360 | 14,400 |
2023/07/28 | 357 | 357 | 354 | 354 | 5,700 |
2023/07/27 | 361 | 361 | 354 | 358 | 5,900 |
2023/07/26 | 360 | 362 | 358 | 359 | 4,600 |
2023/07/25 | 365 | 365 | 360 | 361 | 10,800 |
2023/07/24 | 362 | 364 | 360 | 362 | 16,100 |
2023/07/21 | 363 | 363 | 357 | 360 | 19,800 |
2023/07/20 | 362 | 364 | 359 | 364 | 6,000 |
2023/07/19 | 359 | 363 | 356 | 362 | 16,000 |
2023/07/18 | 355 | 360 | 354 | 358 | 7,800 |
2023/07/14 | 360 | 360 | 353 | 356 | 10,500 |
2023/07/13 | 358 | 358 | 355 | 356 | 6,600 |
2023/07/12 | 359 | 359 | 358 | 359 | 6,600 |
2023/07/11 | 363 | 364 | 357 | 361 | 33,100 |
2023/07/10 | 363 | 363 | 357 | 359 | 8,300 |
2023/07/07 | 358 | 364 | 355 | 361 | 21,500 |
2023/07/06 | 367 | 367 | 356 | 359 | 30,800 |
2023/07/05 | 363 | 370 | 362 | 367 | 25,800 |
2023/07/04 | 358 | 363 | 352 | 363 | 54,100 |
2023/07/03 | 346 | 354 | 345 | 353 | 65,400 |
2023/06/30 | 343 | 346 | 342 | 345 | 12,600 |
2023/06/29 | 345 | 346 | 342 | 343 | 27,400 |
2023/06/28 | 348 | 348 | 343 | 347 | 12,800 |
2023/06/27 | 346 | 349 | 343 | 347 | 18,700 |
2023/06/26 | 343 | 347 | 343 | 343 | 8,600 |
2023/06/23 | 348 | 350 | 344 | 346 | 22,900 |
2023/06/22 | 350 | 350 | 344 | 347 | 20,600 |
2023/06/21 | 343 | 352 | 342 | 348 | 46,400 |
2023/06/20 | 342 | 344 | 341 | 342 | 8,500 |
2023/06/19 | 343 | 346 | 341 | 342 | 13,100 |
2023/06/16 | 346 | 346 | 342 | 344 | 14,000 |
2023/06/15 | 349 | 349 | 341 | 346 | 17,900 |
2023/06/14 | 346 | 348 | 345 | 345 | 6,400 |
2023/06/13 | 357 | 357 | 344 | 346 | 24,800 |
2023/06/12 | 347 | 355 | 347 | 352 | 11,600 |
2023/06/09 | 345 | 352 | 344 | 350 | 17,500 |
2023/06/08 | 349 | 350 | 344 | 345 | 19,800 |
2023/06/07 | 341 | 350 | 338 | 349 | 33,100 |
2023/06/06 | 345 | 346 | 338 | 341 | 26,700 |
2023/06/05 | 342 | 349 | 341 | 347 | 12,500 |
2023/06/02 | 336 | 342 | 334 | 342 | 11,800 |
2023/06/01 | 340 | 344 | 332 | 338 | 37,800 |
2023/05/31 | 344 | 344 | 340 | 342 | 16,900 |
2023/05/30 | 351 | 351 | 341 | 347 | 20,800 |
2023/05/29 | 351 | 354 | 345 | 349 | 7,600 |
2023/05/26 | 357 | 357 | 346 | 348 | 14,200 |
2023/05/25 | 358 | 358 | 354 | 354 | 17,200 |
2023/05/24 | 352 | 357 | 350 | 357 | 11,100 |
2023/05/23 | 367 | 367 | 352 | 353 | 46,600 |
2023/05/22 | 370 | 370 | 361 | 369 | 32,100 |
2023/05/19 | 355 | 367 | 350 | 362 | 64,200 |
2023/05/18 | 342 | 347 | 335 | 345 | 39,200 |
2023/05/17 | 339 | 349 | 337 | 348 | 34,800 |
2023/05/16 | 350 | 360 | 337 | 341 | 178,200 |
2023/05/15 | 381 | 390 | 377 | 378 | 97,800 |
2023/05/12 | 365 | 382 | 365 | 373 | 40,000 |
2023/05/11 | 374 | 374 | 362 | 367 | 21,000 |
2023/05/10 | 384 | 385 | 371 | 373 | 30,700 |
2023/05/09 | 374 | 386 | 369 | 381 | 50,300 |
2023/05/08 | 364 | 373 | 363 | 373 | 38,000 |
2023/05/02 | 360 | 364 | 354 | 364 | 19,900 |
2023/05/01 | 357 | 369 | 350 | 362 | 32,900 |
2023/04/28 | 361 | 361 | 351 | 353 | 24,800 |
2023/04/27 | 361 | 364 | 361 | 361 | 7,800 |
2023/04/26 | 363 | 369 | 360 | 363 | 28,700 |
2023/04/25 | 374 | 374 | 356 | 363 | 85,800 |
2023/04/24 | 365 | 369 | 358 | 369 | 52,300 |
2023/04/21 | 341 | 370 | 340 | 357 | 164,100 |
2023/04/20 | 358 | 358 | 340 | 347 | 65,600 |
2023/04/19 | 368 | 374 | 352 | 357 | 115,500 |
2023/04/18 | 349 | 363 | 340 | 360 | 131,700 |
2023/04/17 | 336 | 346 | 335 | 345 | 106,000 |
2023/04/14 | 333 | 335 | 332 | 332 | 16,000 |
2023/04/13 | 330 | 334 | 330 | 332 | 16,500 |
2023/04/12 | 329 | 333 | 324 | 331 | 38,400 |
2023/04/11 | 334 | 334 | 326 | 334 | 19,700 |
2023/04/10 | 336 | 336 | 328 | 332 | 28,200 |
2023/04/07 | 325 | 334 | 320 | 328 | 62,900 |
2023/04/06 | 321 | 325 | 317 | 325 | 26,400 |
2023/04/05 | 326 | 328 | 320 | 321 | 9,200 |
2023/04/04 | 331 | 331 | 323 | 328 | 23,800 |
2023/04/03 | 322 | 332 | 320 | 329 | 19,300 |
2023/03/31 | 324 | 324 | 320 | 320 | 2,600 |
2023/03/30 | 319 | 322 | 319 | 319 | 4,000 |
2023/03/29 | 322 | 324 | 319 | 321 | 9,300 |
2023/03/28 | 324 | 327 | 321 | 321 | 5,500 |
2023/03/27 | 328 | 330 | 324 | 324 | 10,500 |
2023/03/24 | 326 | 328 | 323 | 328 | 13,400 |
2023/03/23 | 318 | 323 | 317 | 323 | 4,200 |
2023/03/22 | 322 | 323 | 319 | 320 | 4,700 |
2023/03/20 | 325 | 325 | 312 | 316 | 20,600 |
2023/03/17 | 316 | 324 | 316 | 323 | 17,500 |
2023/03/16 | 314 | 316 | 311 | 316 | 9,000 |
2023/03/15 | 317 | 320 | 314 | 314 | 15,700 |
2023/03/14 | 329 | 331 | 314 | 314 | 45,800 |
2023/03/13 | 331 | 335 | 330 | 330 | 31,200 |
2023/03/10 | 336 | 338 | 332 | 334 | 30,700 |
2023/03/09 | 339 | 339 | 336 | 338 | 21,000 |
2023/03/08 | 340 | 340 | 336 | 339 | 11,800 |
2023/03/07 | 340 | 342 | 339 | 339 | 17,800 |
2023/03/06 | 338 | 341 | 336 | 340 | 43,000 |
2023/03/03 | 332 | 339 | 328 | 335 | 86,600 |
2023/03/02 | 326 | 342 | 324 | 337 | 72,800 |
2023/03/01 | 326 | 326 | 320 | 326 | 22,100 |
2023/02/28 | 325 | 325 | 321 | 325 | 17,500 |
2023/02/27 | 324 | 325 | 320 | 325 | 19,400 |
2023/02/24 | 327 | 327 | 321 | 322 | 27,500 |
2023/02/22 | 324 | 325 | 322 | 324 | 14,300 |
2023/02/21 | 327 | 329 | 323 | 324 | 17,700 |
2023/02/20 | 328 | 329 | 323 | 325 | 11,800 |
2023/02/17 | 325 | 329 | 325 | 326 | 21,800 |
2023/02/16 | 329 | 329 | 323 | 327 | 19,100 |
2023/02/15 | 338 | 338 | 309 | 321 | 141,200 |
2023/02/14 | 337 | 338 | 331 | 338 | 76,400 |
2023/02/13 | 332 | 340 | 331 | 337 | 63,500 |
2023/02/10 | 328 | 330 | 324 | 329 | 15,100 |
2023/02/09 | 330 | 331 | 328 | 331 | 5,900 |
2023/02/08 | 326 | 331 | 326 | 330 | 15,800 |
2023/02/07 | 324 | 326 | 324 | 325 | 1,900 |
2023/02/06 | 327 | 329 | 324 | 325 | 13,300 |
2023/02/03 | 327 | 329 | 325 | 327 | 6,100 |
2023/02/02 | 330 | 333 | 326 | 327 | 7,300 |
2023/02/01 | 332 | 332 | 321 | 330 | 4,800 |
2023/01/31 | 332 | 335 | 325 | 332 | 28,900 |
2023/01/30 | 319 | 333 | 317 | 331 | 33,900 |
2023/01/27 | 324 | 327 | 319 | 319 | 31,800 |
2023/01/26 | 325 | 325 | 323 | 324 | 9,900 |
2023/01/25 | 328 | 330 | 325 | 325 | 17,600 |
2023/01/24 | 330 | 330 | 325 | 329 | 23,100 |
2023/01/23 | 329 | 329 | 326 | 328 | 14,600 |
2023/01/20 | 321 | 329 | 321 | 329 | 10,900 |
2023/01/19 | 318 | 323 | 313 | 323 | 30,000 |
2023/01/18 | 314 | 319 | 314 | 318 | 4,300 |
2023/01/17 | 315 | 320 | 313 | 314 | 21,100 |
2023/01/16 | 321 | 323 | 312 | 314 | 9,700 |
2023/01/13 | 320 | 322 | 317 | 321 | 18,400 |
2023/01/12 | 316 | 320 | 315 | 320 | 11,000 |
2023/01/11 | 305 | 316 | 305 | 315 | 19,800 |
2023/01/10 | 305 | 309 | 299 | 308 | 15,100 |
2023/01/06 | 299 | 303 | 299 | 302 | 4,300 |
2023/01/05 | 302 | 303 | 299 | 301 | 8,300 |
2023/01/04 | 302 | 305 | 301 | 301 | 2,600 |