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

大井電気(6822)の株価時系列情報

大井電気(6822)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 2,612 2,748 2,612 2,748 900
2020/12/29 2,600 2,658 2,600 2,658 800
2020/12/28 2,658 2,658 2,554 2,610 900
2020/12/25 2,620 2,630 2,552 2,558 3,100
2020/12/24 2,647 2,647 2,588 2,630 1,800
2020/12/23 2,680 2,680 2,623 2,623 1,000
2020/12/22 2,700 2,700 2,623 2,685 1,300
2020/12/21 2,701 2,702 2,701 2,701 900
2020/12/18 2,735 2,738 2,729 2,735 1,400
2020/12/17 2,734 2,762 2,700 2,735 2,500
2020/12/16 2,821 2,830 2,764 2,784 5,500
2020/12/15 2,658 2,877 2,649 2,721 7,400
2020/12/14 2,589 2,626 2,589 2,626 700
2020/12/11 2,569 2,585 2,540 2,585 700
2020/12/10 2,560 2,588 2,538 2,569 1,500
2020/12/09 2,550 2,550 2,537 2,537 400
2020/12/08 2,569 2,569 2,519 2,550 800
2020/12/07 2,612 2,612 2,575 2,575 600
2020/12/04 2,579 2,649 2,535 2,601 1,500
2020/12/03 2,650 2,650 2,580 2,580 1,000
2020/12/02 2,606 2,606 2,600 2,600 800
2020/12/01 2,640 2,640 2,583 2,595 1,400
2020/11/30 2,643 2,643 2,643 2,643 100
2020/11/27 2,629 2,629 2,615 2,615 800
2020/11/26 2,600 2,615 2,600 2,615 700
2020/11/25 2,617 2,617 2,599 2,600 1,100
2020/11/24 2,542 2,597 2,532 2,568 1,500
2020/11/20 2,501 2,555 2,493 2,525 1,000
2020/11/19 2,524 2,555 2,509 2,509 2,300
2020/11/18 2,555 2,555 2,533 2,533 300
2020/11/17 2,545 2,550 2,535 2,550 700
2020/11/16 2,523 2,557 2,523 2,538 1,800
2020/11/13 2,550 2,550 2,517 2,522 500
2020/11/12 2,558 2,588 2,550 2,550 800
2020/11/11 2,525 2,558 2,525 2,552 1,300
2020/11/10 2,557 2,558 2,526 2,527 1,600
2020/11/09 2,556 2,564 2,556 2,556 1,100
2020/11/06 2,585 2,602 2,568 2,594 1,000
2020/11/05 2,589 2,593 2,589 2,590 1,100
2020/11/04 2,575 2,620 2,529 2,568 2,000
2020/11/02 2,610 2,610 2,528 2,528 1,400
2020/10/30 2,655 2,662 2,510 2,650 7,300
2020/10/29 2,638 2,710 2,612 2,690 8,100
2020/10/28 2,840 2,878 2,815 2,838 2,000
2020/10/27 2,813 2,858 2,807 2,840 1,500
2020/10/26 2,830 2,862 2,817 2,862 800
2020/10/23 2,790 2,830 2,776 2,830 1,700
2020/10/22 2,850 2,883 2,802 2,840 3,000
2020/10/21 2,809 2,850 2,809 2,850 1,400
2020/10/20 2,760 2,862 2,758 2,859 4,800
2020/10/19 2,768 2,790 2,723 2,790 2,900
2020/10/16 2,786 2,786 2,736 2,742 1,000
2020/10/15 2,772 2,781 2,768 2,774 1,700
2020/10/14 2,800 2,802 2,772 2,796 1,700
2020/10/13 2,794 2,806 2,761 2,801 1,400
2020/10/12 2,792 2,810 2,788 2,793 2,700
2020/10/09 2,790 2,821 2,789 2,792 3,600
2020/10/08 2,814 2,816 2,775 2,785 3,000
2020/10/07 2,840 2,840 2,801 2,825 1,100
2020/10/06 2,860 2,860 2,774 2,857 1,600
2020/10/05 2,881 2,899 2,858 2,865 1,400
2020/10/02 2,936 2,936 2,881 2,881 900
2020/09/30 2,924 2,924 2,888 2,888 900
2020/09/29 2,910 2,920 2,906 2,906 900
2020/09/28 2,915 2,936 2,900 2,901 1,100
2020/09/25 2,970 2,970 2,870 2,892 1,700
2020/09/24 2,950 2,950 2,880 2,899 2,400
2020/09/23 2,941 2,959 2,883 2,929 2,800
2020/09/18 2,907 2,907 2,855 2,891 1,800
2020/09/17 2,890 2,890 2,860 2,860 600
2020/09/16 2,863 2,950 2,856 2,940 1,200
2020/09/15 2,929 2,934 2,859 2,895 1,500
2020/09/14 2,945 2,945 2,945 2,945 200
2020/09/11 2,843 2,865 2,822 2,855 1,500
2020/09/10 2,828 2,911 2,806 2,843 4,700
2020/09/09 2,900 2,900 2,828 2,828 800
2020/09/08 2,817 2,894 2,774 2,886 3,300
2020/09/07 2,778 2,870 2,758 2,867 3,000
2020/09/04 2,923 2,923 2,820 2,820 2,100
2020/09/03 2,885 2,916 2,873 2,873 1,300
2020/09/02 2,904 2,921 2,880 2,886 2,200
2020/09/01 2,924 2,924 2,924 2,924 100
2020/08/31 2,907 2,925 2,861 2,925 3,500
2020/08/28 2,910 2,930 2,853 2,909 3,900
2020/08/27 2,910 2,912 2,880 2,900 1,600
2020/08/26 2,913 2,913 2,895 2,905 700
2020/08/25 2,883 2,982 2,883 2,928 2,300
2020/08/24 2,979 2,979 2,872 2,932 2,000
2020/08/21 2,930 2,930 2,907 2,920 800
2020/08/20 2,990 2,990 2,930 2,930 800
2020/08/19 3,010 3,050 3,000 3,000 2,300
2020/08/18 3,020 3,065 3,010 3,010 1,100
2020/08/17 3,040 3,040 3,010 3,020 700
2020/08/14 3,030 3,070 3,030 3,070 800
2020/08/13 2,985 3,060 2,985 3,045 1,700
2020/08/12 2,930 2,975 2,903 2,975 1,100
2020/08/11 2,956 2,994 2,930 2,930 1,900
2020/08/07 2,991 2,995 2,960 2,963 1,500
2020/08/06 2,949 3,010 2,949 2,991 1,400
2020/08/05 2,876 2,982 2,862 2,965 3,300
2020/08/04 2,950 2,950 2,880 2,891 1,300
2020/08/03 3,005 3,010 2,856 2,900 10,100
2020/07/31 3,060 3,060 2,850 3,005 14,300
2020/07/30 3,195 3,240 3,020 3,100 26,500
2020/07/29 3,715 3,790 3,580 3,675 7,800
2020/07/28 3,635 3,755 3,635 3,705 4,100
2020/07/27 3,510 3,610 3,510 3,600 3,000
2020/07/22 3,520 3,565 3,520 3,565 2,000
2020/07/21 3,440 3,520 3,440 3,520 1,300
2020/07/20 3,545 3,545 3,400 3,440 1,000
2020/07/17 3,480 3,480 3,405 3,410 1,000
2020/07/16 3,475 3,475 3,420 3,460 700
2020/07/15 3,455 3,480 3,450 3,480 1,500
2020/07/14 3,500 3,560 3,405 3,405 1,500
2020/07/13 3,545 3,555 3,535 3,535 1,600
2020/07/10 3,560 3,595 3,510 3,520 3,400
2020/07/09 3,610 3,630 3,525 3,605 5,800
2020/07/08 3,580 3,620 3,570 3,580 2,400
2020/07/07 3,610 3,610 3,540 3,550 3,500
2020/07/06 3,395 3,565 3,380 3,565 5,000
2020/07/03 3,385 3,445 3,345 3,400 7,900
2020/07/02 3,595 3,595 3,360 3,380 6,400
2020/07/01 3,635 3,635 3,470 3,535 5,200
2020/06/30 3,755 3,755 3,595 3,660 3,600
2020/06/29 3,765 3,765 3,635 3,665 3,200
2020/06/26 3,690 3,760 3,530 3,760 6,200
2020/06/25 3,590 3,660 3,590 3,620 1,900
2020/06/24 3,700 3,700 3,565 3,590 3,400
2020/06/23 3,765 3,765 3,615 3,690 12,700
2020/06/22 3,565 3,800 3,515 3,765 22,800
2020/06/19 3,545 3,575 3,430 3,495 6,100
2020/06/18 3,640 3,645 3,515 3,515 16,200
2020/06/17 3,570 3,605 3,490 3,600 7,300
2020/06/16 3,380 3,470 3,375 3,470 1,800
2020/06/15 3,215 3,445 3,215 3,320 9,300
2020/06/12 3,180 3,310 3,170 3,285 7,400
2020/06/11 3,550 3,565 3,350 3,420 5,300
2020/06/10 3,525 3,570 3,525 3,550 1,400
2020/06/09 3,585 3,595 3,520 3,525 5,300
2020/06/08 3,530 3,590 3,495 3,585 7,800
2020/06/05 3,525 3,635 3,500 3,530 6,500
2020/06/04 3,565 3,650 3,455 3,530 9,600
2020/06/03 3,755 3,785 3,565 3,590 14,800
2020/06/02 3,805 3,870 3,710 3,710 17,700
2020/06/01 3,680 3,860 3,680 3,770 15,100
2020/05/29 3,620 3,705 3,585 3,675 8,900
2020/05/28 3,680 3,700 3,560 3,575 9,000
2020/05/27 3,790 3,790 3,605 3,640 6,800
2020/05/26 3,700 3,825 3,640 3,790 13,700
2020/05/25 3,500 3,765 3,500 3,630 15,400
2020/05/22 3,565 3,565 3,440 3,500 6,700
2020/05/21 3,510 3,625 3,460 3,545 13,600
2020/05/20 3,580 3,580 3,445 3,515 10,900
2020/05/19 3,555 3,680 3,535 3,580 7,200
2020/05/18 3,555 3,620 3,460 3,535 14,300
2020/05/15 3,675 3,680 3,375 3,625 18,000
2020/05/14 3,980 3,980 3,550 3,675 43,900
2020/05/13 3,505 3,780 3,505 3,630 17,500
2020/05/12 3,355 3,670 3,355 3,635 12,900
2020/05/11 3,315 3,450 3,160 3,425 16,200
2020/05/08 3,050 3,210 3,050 3,140 14,900
2020/05/07 2,965 3,085 2,965 3,030 8,400
2020/05/01 2,905 2,945 2,890 2,915 10,900
2020/04/30 3,050 3,115 2,964 2,983 16,900
2020/04/28 3,090 3,090 2,979 3,010 7,100
2020/04/27 3,070 3,190 2,970 3,015 13,900
2020/04/24 3,180 3,440 2,922 2,950 47,500
2020/04/23 3,250 3,250 3,250 3,250 8,700
2020/04/22 2,819 2,819 2,663 2,750 1,900
2020/04/21 2,795 2,801 2,681 2,790 2,100
2020/04/20 2,848 2,848 2,801 2,824 2,900
2020/04/17 2,840 2,865 2,722 2,780 2,700
2020/04/16 2,800 2,830 2,800 2,827 1,100
2020/04/15 2,747 2,842 2,747 2,824 2,300
2020/04/14 2,650 2,890 2,650 2,797 9,200
2020/04/13 2,699 2,699 2,638 2,638 3,000
2020/04/10 2,675 2,678 2,637 2,678 2,000
2020/04/09 2,650 2,680 2,630 2,659 4,100
2020/04/08 2,651 2,652 2,575 2,630 4,500
2020/04/07 2,712 2,751 2,585 2,669 4,800
2020/04/06 2,463 2,679 2,440 2,602 6,000
2020/04/03 2,855 2,859 2,510 2,513 10,800
2020/04/02 2,859 3,055 2,652 2,805 18,700
2020/04/01 2,640 3,055 2,620 2,909 41,300
2020/03/31 2,451 2,599 2,451 2,555 10,500
2020/03/30 2,618 2,618 2,375 2,491 18,900
2020/03/27 2,140 2,247 2,103 2,188 4,100
2020/03/26 2,150 2,150 2,080 2,096 3,900
2020/03/25 2,222 2,355 2,135 2,173 6,200
2020/03/24 2,099 2,155 2,005 2,101 7,300
2020/03/23 1,937 1,973 1,866 1,964 4,600
2020/03/19 2,061 2,061 1,900 1,937 8,600
2020/03/18 2,195 2,251 2,027 2,027 6,200
2020/03/17 1,790 2,145 1,786 2,125 14,300
2020/03/16 1,928 2,056 1,848 1,893 9,900
2020/03/13 1,850 1,896 1,717 1,848 16,300
2020/03/12 2,025 2,092 1,880 2,009 15,600
2020/03/11 2,220 2,297 2,043 2,074 6,700
2020/03/10 1,951 2,220 1,852 2,170 10,900
2020/03/09 2,310 2,390 2,100 2,100 10,400
2020/03/06 2,499 2,499 2,350 2,450 8,300
2020/03/05 2,692 2,692 2,401 2,488 9,500
2020/03/04 2,501 2,650 2,489 2,581 7,000
2020/03/03 2,727 2,727 2,486 2,501 10,200
2020/03/02 2,480 2,600 2,308 2,590 20,800
2020/02/28 2,479 2,594 2,311 2,380 38,000
2020/02/27 2,942 2,942 2,722 2,729 11,000
2020/02/26 2,975 3,030 2,925 2,942 5,100
2020/02/25 3,025 3,140 2,952 3,045 8,300
2020/02/21 3,040 3,375 3,040 3,305 7,900
2020/02/20 3,085 3,250 3,085 3,110 3,200
2020/02/19 3,010 3,185 2,951 3,155 7,300
2020/02/18 3,040 3,120 2,872 3,005 11,000
2020/02/17 3,100 3,170 3,055 3,110 7,500
2020/02/14 3,170 3,280 3,160 3,170 5,500
2020/02/13 3,230 3,350 3,220 3,290 5,200
2020/02/12 3,115 3,285 3,020 3,275 14,500
2020/02/10 3,520 3,550 3,080 3,115 33,100
2020/02/07 3,530 3,640 3,440 3,590 11,700
2020/02/06 3,705 3,710 3,475 3,525 13,800
2020/02/05 3,560 3,615 3,420 3,615 19,800
2020/02/04 3,225 3,450 3,185 3,420 9,400
2020/02/03 3,070 3,265 3,065 3,170 9,100
2020/01/31 3,145 3,320 3,110 3,280 15,900
2020/01/30 3,195 3,220 3,010 3,050 19,200
2020/01/29 3,390 3,400 3,225 3,265 8,300
2020/01/28 3,170 3,415 3,170 3,345 18,600
2020/01/27 3,405 3,435 3,330 3,380 11,800
2020/01/24 3,535 3,550 3,440 3,495 14,700
2020/01/23 3,630 3,705 3,585 3,585 7,000
2020/01/22 3,585 3,750 3,585 3,630 11,900
2020/01/21 3,670 3,735 3,595 3,670 10,300
2020/01/20 3,560 3,740 3,560 3,695 13,100
2020/01/17 3,600 3,625 3,555 3,585 10,100
2020/01/16 3,605 3,715 3,590 3,625 12,600
2020/01/15 3,800 3,840 3,525 3,585 28,800
2020/01/14 3,950 4,030 3,710 3,760 28,400
2020/01/10 4,095 4,180 3,855 3,950 33,700
2020/01/09 3,840 4,140 3,840 4,095 44,000
2020/01/08 3,880 3,905 3,605 3,740 36,200
2020/01/07 4,070 4,150 3,835 3,920 44,000
2020/01/06 4,250 4,350 4,000 4,010 33,000

このページの先頭へ