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

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

このページの先頭へ