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
2026/06/26 1,165 1,167 1,157 1,167 1,600
2026/06/25 1,159 1,161 1,158 1,161 2,900
2026/06/24 1,147 1,161 1,135 1,152 9,500
2026/06/23 1,153 1,157 1,146 1,149 1,400
2026/06/22 1,157 1,160 1,146 1,153 4,300
2026/06/19 1,140 1,157 1,140 1,157 3,400
2026/06/18 1,138 1,158 1,137 1,140 8,100
2026/06/17 1,141 1,150 1,138 1,150 3,000
2026/06/16 1,144 1,144 1,141 1,141 1,500
2026/06/15 1,147 1,153 1,131 1,144 8,400
2026/06/12 1,155 1,160 1,143 1,143 4,800
2026/06/11 1,149 1,160 1,142 1,145 11,000
2026/06/10 1,176 1,176 1,161 1,161 4,800
2026/06/09 1,156 1,164 1,155 1,159 2,000
2026/06/08 1,152 1,165 1,152 1,165 1,700
2026/06/05 1,156 1,176 1,156 1,158 2,200
2026/06/04 1,163 1,172 1,156 1,156 9,200
2026/06/03 1,167 1,177 1,156 1,169 8,300
2026/06/02 1,161 1,161 1,145 1,145 9,100
2026/06/01 1,156 1,172 1,156 1,161 4,100
2026/05/29 1,171 1,177 1,160 1,164 7,900
2026/05/28 1,162 1,177 1,162 1,177 2,900
2026/05/27 1,167 1,170 1,162 1,162 3,300
2026/05/26 1,167 1,170 1,167 1,168 1,300
2026/05/25 1,176 1,193 1,170 1,171 14,000
2026/05/22 1,169 1,174 1,168 1,174 2,600
2026/05/21 1,172 1,173 1,158 1,162 10,600
2026/05/20 1,180 1,184 1,161 1,162 12,100
2026/05/19 1,181 1,189 1,180 1,180 4,600
2026/05/18 1,178 1,191 1,178 1,180 5,800
2026/05/15 1,200 1,215 1,175 1,183 20,300
2026/05/14 1,195 1,205 1,181 1,205 11,800
2026/05/13 1,179 1,198 1,140 1,195 82,400
2026/05/12 1,255 1,265 1,233 1,259 8,200
2026/05/11 1,259 1,259 1,250 1,250 9,500
2026/05/08 1,250 1,259 1,245 1,255 6,600
2026/05/07 1,240 1,250 1,236 1,247 8,300
2026/05/01 1,233 1,237 1,227 1,228 8,600
2026/04/30 1,230 1,233 1,228 1,233 6,700
2026/04/28 1,223 1,228 1,223 1,227 4,500
2026/04/27 1,229 1,229 1,220 1,222 7,100
2026/04/24 1,240 1,240 1,211 1,217 21,800
2026/04/23 1,201 1,204 1,195 1,195 3,700
2026/04/22 1,200 1,209 1,200 1,209 2,000
2026/04/21 1,199 1,210 1,199 1,202 2,600
2026/04/20 1,208 1,208 1,190 1,194 8,100
2026/04/17 1,200 1,202 1,191 1,197 3,000
2026/04/16 1,192 1,202 1,192 1,197 1,800
2026/04/15 1,194 1,201 1,191 1,191 5,100
2026/04/14 1,200 1,200 1,194 1,196 3,500
2026/04/13 1,209 1,209 1,199 1,199 900
2026/04/10 1,203 1,205 1,195 1,200 3,300
2026/04/09 1,206 1,209 1,202 1,209 3,600
2026/04/08 1,202 1,210 1,199 1,208 4,100
2026/04/07 1,207 1,207 1,198 1,198 1,800
2026/04/06 1,204 1,204 1,197 1,199 4,400
2026/04/03 1,199 1,204 1,196 1,204 2,400
2026/03/27 1,211 1,225 1,211 1,217 6,000
2026/03/26 1,235 1,235 1,218 1,220 4,500
2026/03/25 1,210 1,228 1,210 1,223 4,600
2026/03/24 1,206 1,221 1,203 1,208 9,500
2026/03/23 1,202 1,216 1,191 1,203 18,600
2026/03/19 1,225 1,225 1,210 1,210 8,100
2026/03/18 1,215 1,244 1,215 1,243 9,700
2026/03/17 1,222 1,234 1,222 1,227 7,500
2026/03/16 1,215 1,223 1,204 1,222 17,300
2026/03/13 1,225 1,243 1,204 1,221 9,600
2026/03/12 1,240 1,240 1,234 1,238 600
2026/03/11 1,242 1,244 1,230 1,244 7,100
2026/03/10 1,243 1,243 1,228 1,228 5,500
2026/03/09 1,215 1,238 1,211 1,213 19,200
2026/03/06 1,221 1,253 1,221 1,231 2,900
2026/03/05 1,228 1,252 1,228 1,242 6,300
2026/03/04 1,250 1,251 1,208 1,219 19,500
2026/03/03 1,270 1,283 1,255 1,255 21,200
2026/03/02 1,305 1,305 1,265 1,273 16,600
2026/02/27 1,308 1,320 1,293 1,293 3,400
2026/02/26 1,310 1,314 1,293 1,293 6,100
2026/02/25 1,295 1,306 1,288 1,306 6,900
2026/02/24 1,282 1,296 1,282 1,287 7,700
2026/02/20 1,294 1,294 1,274 1,290 11,200
2026/02/19 1,293 1,293 1,280 1,283 2,300
2026/02/18 1,278 1,296 1,278 1,293 1,600
2026/02/17 1,303 1,303 1,279 1,279 6,600
2026/02/16 1,279 1,303 1,263 1,302 17,700
2026/02/13 1,281 1,288 1,278 1,278 6,700
2026/02/12 1,299 1,305 1,282 1,295 11,600
2026/02/10 1,309 1,309 1,287 1,294 9,500
2026/02/09 1,274 1,305 1,274 1,305 36,600
2026/02/06 1,269 1,273 1,254 1,273 11,200
2026/02/05 1,227 1,279 1,227 1,270 33,200
2026/02/04 1,216 1,240 1,210 1,237 20,100
2026/02/03 1,203 1,211 1,203 1,209 23,800
2026/02/02 1,196 1,208 1,185 1,208 43,900
2026/01/30 1,189 1,211 1,165 1,180 139,700
2026/01/29 1,271 1,271 1,063 1,160 1,051,900
2026/01/28 1,284 1,284 1,265 1,270 1,200
2026/01/27 1,270 1,284 1,270 1,278 1,000
2026/01/26 1,269 1,276 1,261 1,261 3,300
2026/01/23 1,271 1,271 1,266 1,269 3,500
2026/01/22 1,280 1,280 1,270 1,270 2,100
2026/01/21 1,291 1,291 1,272 1,275 2,800
2026/01/20 1,300 1,308 1,285 1,292 4,500
2026/01/19 1,274 1,294 1,271 1,285 4,400
2026/01/16 1,264 1,277 1,261 1,274 6,600
2026/01/15 1,290 1,290 1,264 1,267 7,400
2026/01/14 1,301 1,313 1,288 1,290 8,500
2026/01/13 1,300 1,313 1,300 1,302 6,500
2026/01/09 1,290 1,294 1,283 1,283 4,800
2026/01/08 1,280 1,288 1,274 1,288 1,200
2026/01/07 1,261 1,285 1,260 1,278 4,900
2026/01/06 1,276 1,276 1,257 1,261 3,700
2026/01/05 1,290 1,290 1,247 1,265 11,200

このページの先頭へ