名古屋電機工業(6797)の株価時系列情報
名古屋電機工業(6797)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 |
---|---|---|---|---|---|
2024/03/28 | 2,098 | 2,100 | 2,061 | 2,070 | 4,600 |
2024/03/27 | 2,124 | 2,137 | 2,120 | 2,121 | 3,800 |
2024/03/26 | 2,128 | 2,129 | 2,119 | 2,126 | 4,700 |
2024/03/25 | 2,138 | 2,138 | 2,116 | 2,129 | 2,900 |
2024/03/22 | 2,137 | 2,138 | 2,102 | 2,123 | 4,600 |
2024/03/21 | 2,138 | 2,138 | 2,126 | 2,137 | 1,800 |
2024/03/19 | 2,142 | 2,142 | 2,111 | 2,138 | 3,400 |
2024/03/18 | 2,092 | 2,130 | 2,091 | 2,118 | 4,400 |
2024/03/15 | 2,110 | 2,128 | 2,100 | 2,105 | 4,800 |
2024/03/14 | 2,108 | 2,122 | 2,085 | 2,119 | 7,200 |
2024/03/13 | 2,195 | 2,195 | 2,026 | 2,059 | 14,900 |
2024/03/12 | 2,085 | 2,145 | 2,081 | 2,145 | 4,500 |
2024/03/11 | 2,148 | 2,209 | 2,066 | 2,080 | 64,900 |
2024/03/08 | 2,085 | 2,150 | 2,044 | 2,148 | 20,200 |
2024/03/07 | 2,020 | 2,100 | 2,017 | 2,043 | 54,800 |
2024/03/06 | 1,755 | 1,755 | 1,753 | 1,753 | 1,200 |
2024/03/05 | 1,725 | 1,728 | 1,718 | 1,728 | 800 |
2024/03/04 | 1,731 | 1,755 | 1,721 | 1,731 | 4,200 |
2024/03/01 | 1,715 | 1,740 | 1,714 | 1,725 | 2,900 |
2024/02/29 | 1,705 | 1,715 | 1,705 | 1,715 | 3,800 |
2024/02/28 | 1,709 | 1,714 | 1,708 | 1,712 | 1,900 |
2024/02/27 | 1,716 | 1,716 | 1,705 | 1,709 | 5,200 |
2024/02/26 | 1,711 | 1,712 | 1,706 | 1,708 | 3,600 |
2024/02/22 | 1,708 | 1,710 | 1,703 | 1,705 | 2,700 |
2024/02/21 | 1,700 | 1,710 | 1,700 | 1,708 | 1,900 |
2024/02/20 | 1,714 | 1,714 | 1,699 | 1,700 | 4,500 |
2024/02/19 | 1,709 | 1,719 | 1,700 | 1,714 | 3,200 |
2024/02/16 | 1,708 | 1,708 | 1,699 | 1,706 | 5,500 |
2024/02/15 | 1,714 | 1,714 | 1,705 | 1,705 | 1,000 |
2024/02/14 | 1,711 | 1,715 | 1,701 | 1,715 | 3,300 |
2024/02/13 | 1,709 | 1,723 | 1,709 | 1,711 | 2,800 |
2024/02/09 | 1,712 | 1,712 | 1,706 | 1,709 | 2,000 |
2024/02/08 | 1,714 | 1,724 | 1,714 | 1,715 | 2,700 |
2024/02/07 | 1,700 | 1,730 | 1,698 | 1,715 | 2,800 |
2024/02/06 | 1,712 | 1,715 | 1,695 | 1,715 | 16,500 |
2024/02/05 | 1,706 | 1,740 | 1,706 | 1,712 | 6,100 |
2024/02/02 | 1,711 | 1,719 | 1,703 | 1,703 | 4,800 |
2024/02/01 | 1,714 | 1,733 | 1,691 | 1,732 | 14,200 |
2024/01/31 | 1,720 | 1,739 | 1,720 | 1,729 | 2,300 |
2024/01/30 | 1,726 | 1,730 | 1,720 | 1,720 | 2,700 |
2024/01/29 | 1,719 | 1,729 | 1,716 | 1,729 | 1,800 |
2024/01/26 | 1,726 | 1,726 | 1,717 | 1,720 | 3,600 |
2024/01/25 | 1,716 | 1,730 | 1,704 | 1,720 | 4,200 |
2024/01/24 | 1,720 | 1,720 | 1,716 | 1,716 | 1,200 |
2024/01/23 | 1,720 | 1,720 | 1,699 | 1,699 | 5,700 |
2024/01/22 | 1,709 | 1,714 | 1,708 | 1,712 | 2,600 |
2024/01/19 | 1,688 | 1,700 | 1,681 | 1,694 | 2,600 |
2024/01/18 | 1,672 | 1,684 | 1,671 | 1,673 | 53,300 |
2024/01/17 | 1,668 | 1,685 | 1,668 | 1,671 | 6,500 |
2024/01/16 | 1,680 | 1,683 | 1,664 | 1,673 | 5,500 |
2024/01/15 | 1,666 | 1,681 | 1,666 | 1,680 | 4,600 |
2024/01/12 | 1,662 | 1,672 | 1,655 | 1,657 | 4,300 |
2024/01/11 | 1,674 | 1,680 | 1,644 | 1,665 | 15,200 |
2024/01/10 | 1,662 | 1,671 | 1,656 | 1,670 | 7,600 |
2024/01/09 | 1,656 | 1,664 | 1,656 | 1,660 | 8,600 |
2024/01/05 | 1,660 | 1,671 | 1,652 | 1,656 | 7,900 |
2024/01/04 | 1,642 | 1,660 | 1,642 | 1,659 | 9,800 |
2023/12/29 | 1,639 | 1,641 | 1,638 | 1,640 | 3,400 |
2023/12/28 | 1,633 | 1,640 | 1,633 | 1,640 | 1,600 |
2023/12/27 | 1,634 | 1,640 | 1,633 | 1,633 | 1,700 |
2023/12/26 | 1,635 | 1,635 | 1,634 | 1,634 | 1,200 |
2023/12/25 | 1,632 | 1,636 | 1,629 | 1,634 | 2,500 |
2023/12/22 | 1,630 | 1,637 | 1,630 | 1,632 | 2,500 |
2023/12/21 | 1,631 | 1,642 | 1,628 | 1,642 | 900 |
2023/12/20 | 1,630 | 1,635 | 1,630 | 1,635 | 2,700 |
2023/12/19 | 1,622 | 1,631 | 1,622 | 1,630 | 1,500 |
2023/12/18 | 1,620 | 1,622 | 1,619 | 1,622 | 800 |
2023/12/15 | 1,626 | 1,629 | 1,620 | 1,622 | 1,100 |
2023/12/14 | 1,626 | 1,629 | 1,618 | 1,626 | 5,300 |
2023/12/13 | 1,630 | 1,632 | 1,630 | 1,630 | 600 |
2023/12/12 | 1,630 | 1,632 | 1,627 | 1,630 | 2,400 |
2023/12/11 | 1,630 | 1,630 | 1,625 | 1,630 | 2,300 |
2023/12/08 | 1,628 | 1,628 | 1,625 | 1,625 | 1,300 |
2023/12/07 | 1,629 | 1,629 | 1,622 | 1,629 | 1,900 |
2023/12/06 | 1,625 | 1,629 | 1,622 | 1,629 | 1,500 |
2023/12/05 | 1,625 | 1,629 | 1,620 | 1,625 | 6,300 |
2023/12/04 | 1,627 | 1,630 | 1,623 | 1,630 | 4,800 |
2023/12/01 | 1,625 | 1,631 | 1,624 | 1,624 | 3,400 |
2023/11/30 | 1,621 | 1,627 | 1,620 | 1,624 | 17,900 |
2023/11/29 | 1,631 | 1,632 | 1,625 | 1,632 | 1,300 |
2023/11/28 | 1,631 | 1,631 | 1,624 | 1,631 | 5,000 |
2023/11/27 | 1,632 | 1,636 | 1,630 | 1,631 | 10,400 |
2023/11/24 | 1,627 | 1,634 | 1,627 | 1,630 | 1,100 |
2023/11/22 | 1,645 | 1,647 | 1,634 | 1,635 | 2,200 |
2023/11/21 | 1,624 | 1,647 | 1,620 | 1,647 | 1,500 |
2023/11/20 | 1,632 | 1,638 | 1,622 | 1,634 | 2,700 |
2023/11/17 | 1,639 | 1,639 | 1,628 | 1,638 | 1,700 |
2023/11/16 | 1,633 | 1,645 | 1,630 | 1,640 | 2,000 |
2023/11/15 | 1,640 | 1,640 | 1,633 | 1,640 | 700 |
2023/11/14 | 1,647 | 1,647 | 1,631 | 1,640 | 1,200 |
2023/11/13 | 1,625 | 1,649 | 1,625 | 1,649 | 2,000 |
2023/11/10 | 1,643 | 1,648 | 1,640 | 1,640 | 1,100 |
2023/11/09 | 1,647 | 1,647 | 1,631 | 1,643 | 1,100 |
2023/11/08 | 1,630 | 1,650 | 1,619 | 1,650 | 2,500 |
2023/11/07 | 1,658 | 1,658 | 1,632 | 1,650 | 10,600 |
2023/11/06 | 1,644 | 1,650 | 1,600 | 1,618 | 11,900 |
2023/11/02 | 1,646 | 1,646 | 1,637 | 1,644 | 600 |
2023/11/01 | 1,630 | 1,649 | 1,630 | 1,647 | 6,500 |
2023/10/31 | 1,634 | 1,634 | 1,630 | 1,630 | 500 |
2023/10/30 | 1,638 | 1,638 | 1,634 | 1,634 | 500 |
2023/10/27 | 1,638 | 1,638 | 1,638 | 1,638 | 300 |
2023/10/26 | 1,620 | 1,649 | 1,620 | 1,639 | 3,500 |
2023/10/25 | 1,625 | 1,647 | 1,624 | 1,645 | 3,400 |
2023/10/24 | 1,624 | 1,625 | 1,605 | 1,624 | 1,800 |
2023/10/23 | 1,644 | 1,644 | 1,614 | 1,625 | 1,300 |
2023/10/20 | 1,667 | 1,667 | 1,600 | 1,647 | 6,500 |
2023/10/19 | 1,652 | 1,660 | 1,617 | 1,646 | 13,500 |
2023/10/18 | 1,620 | 1,628 | 1,612 | 1,612 | 700 |
2023/10/17 | 1,620 | 1,632 | 1,600 | 1,632 | 4,500 |
2023/10/16 | 1,642 | 1,649 | 1,592 | 1,635 | 3,500 |
2023/10/13 | 1,612 | 1,640 | 1,612 | 1,640 | 3,100 |
2023/10/12 | 1,631 | 1,651 | 1,599 | 1,631 | 13,300 |
2023/10/11 | 1,650 | 1,650 | 1,636 | 1,645 | 1,800 |
2023/10/10 | 1,635 | 1,670 | 1,635 | 1,650 | 2,500 |
2023/10/06 | 1,635 | 1,635 | 1,620 | 1,624 | 2,300 |
2023/10/05 | 1,625 | 1,635 | 1,625 | 1,635 | 1,400 |
2023/10/04 | 1,628 | 1,630 | 1,602 | 1,626 | 5,400 |
2023/10/03 | 1,670 | 1,670 | 1,621 | 1,628 | 6,000 |
2023/10/02 | 1,657 | 1,688 | 1,657 | 1,670 | 11,000 |
2023/09/29 | 1,642 | 1,768 | 1,640 | 1,646 | 6,400 |
2023/09/28 | 1,632 | 1,669 | 1,632 | 1,666 | 3,000 |
2023/09/27 | 1,684 | 1,685 | 1,680 | 1,680 | 3,500 |
2023/09/26 | 1,685 | 1,685 | 1,683 | 1,683 | 2,600 |
2023/09/25 | 1,685 | 1,688 | 1,685 | 1,685 | 5,300 |
2023/09/22 | 1,634 | 1,685 | 1,622 | 1,685 | 4,500 |
2023/09/21 | 1,665 | 1,690 | 1,642 | 1,642 | 3,000 |
2023/09/20 | 1,665 | 1,695 | 1,660 | 1,660 | 4,400 |
2023/09/19 | 1,638 | 1,695 | 1,638 | 1,665 | 5,200 |
2023/09/15 | 1,629 | 1,635 | 1,629 | 1,635 | 1,200 |
2023/09/14 | 1,625 | 1,631 | 1,622 | 1,622 | 2,000 |
2023/09/13 | 1,624 | 1,625 | 1,620 | 1,625 | 2,300 |
2023/09/12 | 1,620 | 1,628 | 1,620 | 1,624 | 500 |
2023/09/11 | 1,629 | 1,629 | 1,620 | 1,620 | 2,600 |
2023/09/08 | 1,630 | 1,630 | 1,620 | 1,630 | 1,000 |
2023/09/07 | 1,619 | 1,630 | 1,619 | 1,630 | 2,500 |
2023/09/06 | 1,615 | 1,621 | 1,614 | 1,619 | 2,800 |
2023/09/05 | 1,637 | 1,637 | 1,611 | 1,611 | 6,700 |
2023/09/04 | 1,620 | 1,624 | 1,614 | 1,618 | 4,400 |
2023/09/01 | 1,608 | 1,618 | 1,600 | 1,618 | 6,300 |
2023/08/31 | 1,609 | 1,619 | 1,607 | 1,610 | 3,500 |
2023/08/30 | 1,638 | 1,638 | 1,586 | 1,600 | 28,600 |
2023/08/29 | 1,650 | 1,660 | 1,650 | 1,659 | 2,300 |
2023/08/28 | 1,656 | 1,665 | 1,650 | 1,650 | 4,100 |
2023/08/25 | 1,650 | 1,657 | 1,645 | 1,655 | 5,700 |
2023/08/24 | 1,646 | 1,650 | 1,646 | 1,650 | 1,300 |
2023/08/23 | 1,634 | 1,656 | 1,634 | 1,654 | 1,000 |
2023/08/22 | 1,649 | 1,657 | 1,636 | 1,657 | 3,500 |
2023/08/21 | 1,640 | 1,649 | 1,629 | 1,649 | 3,000 |
2023/08/18 | 1,638 | 1,640 | 1,630 | 1,640 | 1,200 |
2023/08/17 | 1,637 | 1,640 | 1,631 | 1,631 | 1,800 |
2023/08/16 | 1,648 | 1,648 | 1,637 | 1,637 | 1,900 |
2023/08/15 | 1,643 | 1,644 | 1,638 | 1,644 | 2,300 |
2023/08/14 | 1,635 | 1,659 | 1,630 | 1,659 | 5,800 |
2023/08/10 | 1,637 | 1,641 | 1,637 | 1,640 | 1,500 |
2023/08/09 | 1,639 | 1,640 | 1,635 | 1,640 | 500 |
2023/08/08 | 1,639 | 1,640 | 1,639 | 1,640 | 500 |
2023/08/07 | 1,638 | 1,638 | 1,616 | 1,620 | 38,900 |
2023/08/04 | 1,629 | 1,630 | 1,628 | 1,628 | 1,800 |
2023/08/03 | 1,627 | 1,640 | 1,627 | 1,640 | 1,800 |
2023/08/02 | 1,660 | 1,660 | 1,623 | 1,626 | 7,000 |
2023/08/01 | 1,638 | 1,665 | 1,638 | 1,640 | 18,200 |
2023/07/31 | 1,708 | 1,742 | 1,708 | 1,718 | 900 |
2023/07/28 | 1,721 | 1,721 | 1,696 | 1,709 | 2,400 |
2023/07/27 | 1,736 | 1,749 | 1,736 | 1,738 | 4,800 |
2023/07/26 | 1,704 | 1,738 | 1,704 | 1,729 | 2,600 |
2023/07/25 | 1,689 | 1,750 | 1,688 | 1,700 | 4,900 |
2023/07/24 | 1,678 | 1,689 | 1,673 | 1,682 | 1,500 |
2023/07/20 | 1,673 | 1,679 | 1,673 | 1,678 | 1,300 |
2023/07/19 | 1,669 | 1,676 | 1,669 | 1,669 | 2,100 |
2023/07/18 | 1,676 | 1,676 | 1,669 | 1,669 | 2,500 |
2023/07/14 | 1,632 | 1,637 | 1,622 | 1,636 | 1,500 |
2023/07/13 | 1,660 | 1,660 | 1,632 | 1,632 | 1,300 |
2023/07/12 | 1,664 | 1,664 | 1,642 | 1,650 | 700 |
2023/07/11 | 1,669 | 1,669 | 1,644 | 1,666 | 1,000 |
2023/07/10 | 1,646 | 1,660 | 1,646 | 1,660 | 700 |
2023/07/07 | 1,652 | 1,661 | 1,652 | 1,652 | 1,100 |
2023/07/06 | 1,660 | 1,670 | 1,660 | 1,670 | 200 |
2023/07/05 | 1,656 | 1,659 | 1,649 | 1,652 | 800 |
2023/07/04 | 1,640 | 1,645 | 1,637 | 1,637 | 1,100 |
2023/07/03 | 1,626 | 1,640 | 1,626 | 1,640 | 2,400 |
2023/06/30 | 1,624 | 1,625 | 1,624 | 1,625 | 1,000 |
2023/06/29 | 1,621 | 1,624 | 1,616 | 1,624 | 1,300 |
2023/06/28 | 1,620 | 1,620 | 1,608 | 1,608 | 5,200 |
2023/06/27 | 1,619 | 1,620 | 1,619 | 1,620 | 1,400 |
2023/06/26 | 1,620 | 1,620 | 1,619 | 1,620 | 7,300 |
2023/06/23 | 1,615 | 1,619 | 1,591 | 1,619 | 2,300 |
2023/06/22 | 1,605 | 1,615 | 1,590 | 1,615 | 7,100 |
2023/06/21 | 1,609 | 1,620 | 1,560 | 1,615 | 4,500 |
2023/06/20 | 1,608 | 1,613 | 1,608 | 1,613 | 2,000 |
2023/06/19 | 1,620 | 1,620 | 1,606 | 1,608 | 4,100 |
2023/06/16 | 1,600 | 1,605 | 1,596 | 1,605 | 4,700 |
2023/06/15 | 1,607 | 1,607 | 1,589 | 1,591 | 4,100 |
2023/06/14 | 1,595 | 1,596 | 1,572 | 1,587 | 3,300 |
2023/06/13 | 1,581 | 1,595 | 1,581 | 1,595 | 3,200 |
2023/06/12 | 1,580 | 1,581 | 1,572 | 1,581 | 2,700 |
2023/06/09 | 1,570 | 1,570 | 1,566 | 1,566 | 2,200 |
2023/06/08 | 1,572 | 1,577 | 1,570 | 1,570 | 4,000 |
2023/06/07 | 1,570 | 1,570 | 1,568 | 1,570 | 1,200 |
2023/06/06 | 1,569 | 1,574 | 1,566 | 1,567 | 1,500 |
2023/06/05 | 1,563 | 1,575 | 1,556 | 1,563 | 1,600 |