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
2020/12/30 1,290 1,299 1,280 1,299 1,000
2020/12/29 1,275 1,295 1,275 1,295 2,000
2020/12/28 1,315 1,315 1,230 1,275 16,200
2020/12/25 1,301 1,310 1,299 1,305 5,600
2020/12/24 1,319 1,319 1,301 1,301 4,000
2020/12/23 1,307 1,313 1,307 1,310 1,000
2020/12/22 1,323 1,323 1,298 1,299 10,100
2020/12/21 1,325 1,325 1,312 1,324 14,200
2020/12/18 1,342 1,342 1,290 1,313 7,600
2020/12/17 1,346 1,355 1,300 1,345 10,900
2020/12/16 1,349 1,349 1,323 1,349 3,100
2020/12/15 1,380 1,382 1,320 1,350 4,400
2020/12/14 1,335 1,369 1,335 1,350 6,800
2020/12/11 1,333 1,344 1,333 1,335 1,800
2020/12/10 1,350 1,350 1,320 1,330 3,700
2020/12/09 1,335 1,340 1,319 1,340 4,900
2020/12/08 1,338 1,340 1,320 1,330 3,900
2020/12/07 1,313 1,344 1,313 1,319 5,100
2020/12/04 1,300 1,330 1,300 1,313 2,600
2020/12/03 1,295 1,327 1,270 1,327 41,300
2020/12/02 1,330 1,330 1,290 1,309 3,000
2020/12/01 1,299 1,348 1,280 1,300 6,800
2020/11/30 1,272 1,307 1,272 1,287 3,100
2020/11/27 1,319 1,320 1,268 1,268 6,800
2020/11/26 1,300 1,300 1,250 1,300 53,600
2020/11/25 1,311 1,311 1,249 1,268 19,700
2020/11/24 1,324 1,324 1,298 1,310 10,000
2020/11/20 1,340 1,380 1,310 1,315 6,000
2020/11/19 1,348 1,349 1,335 1,335 24,200
2020/11/18 1,353 1,358 1,310 1,340 3,000
2020/11/17 1,398 1,398 1,326 1,356 9,500
2020/11/16 1,395 1,420 1,375 1,376 6,500
2020/11/13 1,410 1,410 1,388 1,389 1,900
2020/11/12 1,419 1,420 1,380 1,407 9,900
2020/11/11 1,428 1,442 1,411 1,411 20,100
2020/11/10 1,450 1,460 1,400 1,400 15,500
2020/11/09 1,369 1,440 1,350 1,440 17,200
2020/11/06 1,292 1,350 1,292 1,349 20,900
2020/11/05 1,351 1,351 1,250 1,291 55,700
2020/11/04 1,157 1,157 1,105 1,111 2,500
2020/11/02 1,150 1,150 1,128 1,130 34,200
2020/10/30 1,167 1,180 1,100 1,130 8,400
2020/10/29 1,165 1,165 1,140 1,165 48,300
2020/10/28 1,214 1,217 1,156 1,165 5,700
2020/10/27 1,210 1,210 1,163 1,200 5,500
2020/10/26 1,159 1,228 1,136 1,205 12,700
2020/10/23 1,140 1,140 1,121 1,136 1,500
2020/10/22 1,117 1,158 1,112 1,120 3,700
2020/10/21 1,103 1,129 1,103 1,115 800
2020/10/20 1,139 1,139 1,100 1,102 8,800
2020/10/19 1,170 1,170 1,100 1,139 15,700
2020/10/16 1,210 1,210 1,100 1,165 13,400
2020/10/15 1,150 1,234 1,150 1,216 9,300
2020/10/14 1,248 1,248 1,140 1,150 24,400
2020/10/13 1,315 1,326 1,250 1,250 28,200
2020/10/12 1,285 1,345 1,275 1,325 31,700
2020/10/09 1,179 1,294 1,170 1,239 38,900
2020/10/08 1,063 1,157 1,058 1,157 16,300
2020/10/07 1,010 1,065 1,010 1,056 12,600
2020/10/06 1,005 1,010 1,000 1,010 4,600
2020/10/05 1,007 1,020 991 995 4,600
2020/10/02 980 1,000 970 995 7,200
2020/09/30 1,008 1,020 925 975 17,800
2020/09/29 984 1,020 970 998 10,100
2020/09/28 949 969 941 969 4,700
2020/09/25 932 965 915 934 7,900
2020/09/24 915 935 900 930 8,400
2020/09/23 911 920 884 919 7,800
2020/09/18 900 920 880 920 7,300
2020/09/17 905 905 900 900 1,600
2020/09/16 900 910 865 900 7,200
2020/09/15 885 920 885 918 3,900
2020/09/14 898 900 885 885 5,100
2020/09/11 875 899 875 899 1,700
2020/09/10 895 895 855 890 9,400
2020/09/09 878 879 871 871 700
2020/09/08 878 878 878 878 100
2020/09/07 865 865 846 865 1,500
2020/09/04 860 866 860 865 1,900
2020/09/03 870 905 862 877 12,300
2020/09/02 861 861 850 850 1,900
2020/09/01 865 880 850 873 1,900
2020/08/31 858 865 842 855 6,200
2020/08/28 880 900 790 815 25,300
2020/08/27 833 965 830 875 54,400
2020/08/26 802 830 802 830 8,600
2020/08/25 805 817 800 817 3,900
2020/08/24 808 808 795 795 1,000
2020/08/21 799 799 790 791 1,800
2020/08/20 800 800 770 799 10,400
2020/08/19 808 808 801 801 500
2020/08/18 800 809 800 809 1,800
2020/08/17 809 810 790 790 5,000
2020/08/14 786 818 786 808 4,500
2020/08/13 796 808 777 777 10,600
2020/08/12 798 798 778 796 4,000
2020/08/11 790 819 790 802 3,400
2020/08/07 774 777 772 777 2,800
2020/08/06 796 796 750 764 29,900
2020/08/05 805 805 798 800 2,500
2020/08/04 796 796 796 796 300
2020/08/03 789 797 789 796 52,900
2020/07/31 799 799 765 770 2,400
2020/07/30 812 832 796 799 3,200
2020/07/29 823 823 796 796 1,400
2020/07/28 825 825 815 815 3,400
2020/07/27 800 812 785 811 9,900
2020/07/22 770 798 770 795 6,900
2020/07/21 774 774 764 770 4,700
2020/07/20 761 774 759 770 2,700
2020/07/17 761 761 746 759 5,300
2020/07/16 789 794 711 761 55,800
2020/07/15 794 794 791 791 2,200
2020/07/14 798 799 779 792 6,700
2020/07/13 838 854 733 798 70,000
2020/07/10 839 839 830 830 1,700
2020/07/09 830 839 825 839 1,000
2020/07/08 839 839 825 839 1,800
2020/07/07 840 840 840 840 700
2020/07/06 828 840 828 840 1,100
2020/07/03 825 828 818 828 1,500
2020/07/02 850 850 771 828 39,400
2020/07/01 836 851 836 851 2,100
2020/06/30 848 851 848 851 2,700
2020/06/29 850 852 850 852 1,400
2020/06/26 816 840 816 840 2,900
2020/06/25 860 860 820 820 12,300
2020/06/23 860 860 847 860 1,400
2020/06/22 852 858 852 858 300
2020/06/18 860 860 850 851 1,600
2020/06/17 850 860 846 860 800
2020/06/16 827 860 827 860 3,500
2020/06/15 835 836 822 822 1,300
2020/06/12 823 835 817 835 3,500
2020/06/11 850 860 850 858 1,400
2020/06/10 848 860 848 860 5,200
2020/06/09 850 850 848 849 2,000
2020/06/08 834 850 833 850 11,100
2020/06/05 828 828 828 828 400
2020/06/04 813 835 813 834 3,200
2020/06/03 821 821 811 811 900
2020/06/02 814 820 810 819 2,600
2020/06/01 809 815 800 814 3,800
2020/05/29 810 812 785 810 1,300
2020/05/28 815 815 790 810 15,900
2020/05/27 821 822 805 820 2,200
2020/05/26 816 821 816 821 3,700
2020/05/25 816 820 806 816 9,000
2020/05/22 812 821 806 816 2,500
2020/05/21 805 815 800 803 1,300
2020/05/20 800 817 800 817 4,300
2020/05/19 835 840 800 800 8,500
2020/05/18 837 837 751 835 24,800
2020/05/15 811 825 804 822 6,800
2020/05/14 826 835 766 800 29,700
2020/05/13 766 766 766 766 1,600
2020/05/12 646 666 646 666 600
2020/05/11 629 646 628 640 3,000
2020/05/08 623 628 623 628 500
2020/05/07 604 628 604 613 6,800
2020/05/01 615 623 601 623 1,900
2020/04/30 617 625 616 625 1,800
2020/04/28 615 625 605 615 3,500
2020/04/27 615 615 615 615 1,400
2020/04/24 607 615 605 615 1,100
2020/04/23 619 619 611 611 800
2020/04/22 619 619 619 619 1,000
2020/04/21 620 620 609 609 1,300
2020/04/20 619 623 613 623 2,400
2020/04/17 615 630 615 628 2,100
2020/04/15 610 611 610 611 500
2020/04/14 623 623 608 608 600
2020/04/10 623 623 623 623 500
2020/04/09 614 615 614 615 600
2020/04/08 605 615 605 610 500
2020/04/07 599 604 596 604 2,800
2020/04/06 576 600 573 600 1,400
2020/04/03 582 582 582 582 600
2020/04/02 587 600 584 600 2,900
2020/04/01 600 600 587 587 2,100
2020/03/31 610 610 600 600 800
2020/03/30 600 602 592 600 1,900
2020/03/27 615 629 598 611 2,300
2020/03/26 629 629 607 615 4,600
2020/03/25 630 631 615 629 10,500
2020/03/24 600 630 590 627 10,300
2020/03/23 600 600 595 595 1,700
2020/03/19 605 620 595 605 10,200
2020/03/18 600 610 600 610 900
2020/03/17 600 600 593 600 7,900
2020/03/16 625 625 600 600 12,000
2020/03/13 607 617 585 607 19,700
2020/03/12 660 665 640 650 1,900
2020/03/11 680 680 680 680 200
2020/03/10 620 660 609 660 11,600
2020/03/09 680 680 630 640 5,200
2020/03/06 687 715 660 690 2,600
2020/03/05 690 730 690 691 3,600
2020/03/04 678 690 678 690 1,800
2020/03/03 695 698 650 678 10,700
2020/03/02 605 680 605 680 41,400
2020/02/28 700 700 592 645 38,000
2020/02/27 725 740 701 720 6,800
2020/02/26 780 780 725 740 12,900
2020/02/25 788 794 755 777 2,300
2020/02/21 816 816 798 798 1,300
2020/02/20 805 816 803 816 1,600
2020/02/19 811 820 811 820 2,300
2020/02/18 807 812 801 811 3,400
2020/02/17 818 845 810 812 4,500
2020/02/14 826 840 818 818 4,500
2020/02/13 860 880 824 824 18,900
2020/02/12 899 905 890 905 2,200
2020/02/10 909 910 899 899 600
2020/02/07 912 921 876 910 3,700
2020/02/06 868 918 853 918 7,000
2020/02/05 871 877 776 853 31,100
2020/02/04 903 903 903 903 300
2020/02/03 894 900 893 900 900
2020/01/31 900 919 869 909 3,300
2020/01/30 925 925 900 901 2,700
2020/01/29 930 930 921 925 1,600
2020/01/28 959 959 926 930 1,800
2020/01/27 955 959 930 959 2,100
2020/01/24 963 963 953 953 1,700
2020/01/23 965 965 952 953 3,000
2020/01/22 960 965 960 965 3,000
2020/01/21 957 957 930 945 3,800
2020/01/20 960 960 950 958 1,900
2020/01/17 970 975 950 950 2,300
2020/01/16 970 970 970 970 300
2020/01/15 986 990 940 980 3,400
2020/01/14 955 990 950 990 13,600
2020/01/10 899 940 885 910 3,600
2020/01/09 888 899 888 899 1,400
2020/01/08 888 888 888 888 100
2020/01/07 900 900 864 895 6,000
2020/01/06 925 927 883 900 7,600

このページの先頭へ