澤藤電機(6901)の株価時系列情報
澤藤電機(6901)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 | 2,149 | 2,288 | 2,099 | 2,274 | 62,500 |
2020/12/29 | 2,112 | 2,146 | 2,074 | 2,114 | 25,300 |
2020/12/28 | 2,144 | 2,170 | 2,076 | 2,121 | 34,100 |
2020/12/25 | 2,099 | 2,133 | 2,064 | 2,127 | 31,700 |
2020/12/24 | 1,996 | 2,159 | 1,996 | 2,139 | 71,300 |
2020/12/23 | 1,986 | 2,036 | 1,944 | 1,961 | 28,300 |
2020/12/22 | 2,145 | 2,154 | 1,974 | 2,005 | 50,100 |
2020/12/21 | 2,111 | 2,178 | 2,057 | 2,174 | 31,000 |
2020/12/18 | 2,159 | 2,188 | 2,073 | 2,134 | 44,300 |
2020/12/17 | 2,283 | 2,283 | 2,090 | 2,130 | 45,300 |
2020/12/16 | 2,325 | 2,337 | 2,245 | 2,263 | 26,800 |
2020/12/15 | 2,445 | 2,472 | 2,255 | 2,283 | 80,700 |
2020/12/14 | 2,433 | 2,560 | 2,433 | 2,449 | 161,300 |
2020/12/11 | 2,340 | 2,424 | 2,226 | 2,410 | 149,000 |
2020/12/10 | 2,192 | 2,330 | 2,185 | 2,301 | 66,100 |
2020/12/09 | 2,191 | 2,230 | 2,109 | 2,190 | 76,900 |
2020/12/08 | 2,309 | 2,398 | 2,168 | 2,215 | 184,200 |
2020/12/07 | 2,235 | 2,577 | 2,162 | 2,216 | 371,300 |
2020/12/04 | 1,890 | 2,177 | 1,890 | 2,135 | 136,600 |
2020/12/03 | 1,864 | 1,875 | 1,805 | 1,860 | 14,700 |
2020/12/02 | 1,841 | 1,900 | 1,830 | 1,866 | 17,800 |
2020/12/01 | 1,812 | 1,838 | 1,806 | 1,826 | 9,000 |
2020/11/30 | 1,880 | 1,880 | 1,796 | 1,813 | 15,600 |
2020/11/27 | 1,839 | 1,882 | 1,839 | 1,881 | 8,300 |
2020/11/26 | 1,848 | 1,865 | 1,832 | 1,853 | 7,100 |
2020/11/25 | 1,860 | 1,899 | 1,845 | 1,845 | 13,100 |
2020/11/24 | 1,889 | 1,906 | 1,851 | 1,851 | 16,200 |
2020/11/20 | 1,795 | 1,877 | 1,795 | 1,877 | 14,700 |
2020/11/19 | 1,851 | 1,859 | 1,795 | 1,808 | 13,900 |
2020/11/18 | 1,846 | 1,877 | 1,812 | 1,854 | 7,600 |
2020/11/17 | 1,872 | 1,872 | 1,810 | 1,836 | 10,000 |
2020/11/16 | 1,881 | 1,886 | 1,798 | 1,873 | 18,700 |
2020/11/13 | 1,878 | 1,887 | 1,843 | 1,881 | 9,600 |
2020/11/12 | 1,870 | 1,920 | 1,852 | 1,903 | 12,100 |
2020/11/11 | 1,838 | 1,871 | 1,817 | 1,850 | 11,200 |
2020/11/10 | 1,880 | 1,890 | 1,809 | 1,820 | 11,300 |
2020/11/09 | 1,840 | 1,880 | 1,820 | 1,880 | 11,100 |
2020/11/06 | 1,855 | 1,889 | 1,852 | 1,861 | 9,300 |
2020/11/05 | 1,879 | 1,900 | 1,834 | 1,883 | 21,200 |
2020/11/04 | 1,853 | 1,888 | 1,836 | 1,866 | 16,200 |
2020/11/02 | 1,810 | 1,862 | 1,810 | 1,824 | 11,100 |
2020/10/30 | 1,928 | 1,928 | 1,778 | 1,809 | 16,500 |
2020/10/29 | 1,900 | 1,948 | 1,892 | 1,928 | 13,400 |
2020/10/28 | 1,894 | 1,941 | 1,884 | 1,908 | 10,000 |
2020/10/27 | 1,799 | 1,974 | 1,790 | 1,894 | 33,700 |
2020/10/26 | 1,807 | 1,835 | 1,801 | 1,801 | 4,200 |
2020/10/23 | 1,815 | 1,818 | 1,779 | 1,805 | 8,500 |
2020/10/22 | 1,856 | 1,856 | 1,815 | 1,815 | 6,200 |
2020/10/21 | 1,782 | 1,854 | 1,782 | 1,840 | 7,100 |
2020/10/20 | 1,789 | 1,820 | 1,777 | 1,807 | 3,500 |
2020/10/19 | 1,821 | 1,859 | 1,793 | 1,793 | 7,300 |
2020/10/16 | 1,787 | 1,852 | 1,779 | 1,821 | 12,500 |
2020/10/15 | 1,777 | 1,837 | 1,777 | 1,810 | 8,200 |
2020/10/14 | 1,801 | 1,817 | 1,765 | 1,817 | 8,600 |
2020/10/13 | 1,837 | 1,846 | 1,793 | 1,826 | 6,700 |
2020/10/12 | 1,878 | 1,878 | 1,768 | 1,810 | 19,400 |
2020/10/09 | 1,862 | 1,912 | 1,810 | 1,878 | 15,900 |
2020/10/08 | 1,953 | 1,953 | 1,851 | 1,862 | 7,400 |
2020/10/07 | 1,939 | 1,982 | 1,876 | 1,933 | 11,900 |
2020/10/06 | 1,866 | 1,940 | 1,858 | 1,940 | 8,300 |
2020/10/05 | 1,887 | 1,928 | 1,846 | 1,851 | 7,900 |
2020/10/02 | 1,949 | 1,994 | 1,869 | 1,869 | 11,900 |
2020/09/30 | 1,979 | 1,998 | 1,920 | 1,932 | 8,500 |
2020/09/29 | 1,978 | 1,998 | 1,935 | 1,975 | 10,900 |
2020/09/28 | 1,891 | 1,946 | 1,891 | 1,946 | 11,100 |
2020/09/25 | 1,951 | 1,967 | 1,890 | 1,891 | 14,900 |
2020/09/24 | 1,975 | 2,006 | 1,951 | 1,969 | 12,200 |
2020/09/23 | 2,073 | 2,073 | 1,958 | 2,025 | 21,600 |
2020/09/18 | 2,000 | 2,065 | 1,999 | 2,049 | 22,700 |
2020/09/17 | 1,867 | 1,974 | 1,867 | 1,974 | 23,800 |
2020/09/16 | 1,849 | 1,860 | 1,811 | 1,860 | 7,800 |
2020/09/15 | 1,820 | 1,850 | 1,759 | 1,850 | 11,400 |
2020/09/14 | 1,763 | 1,830 | 1,760 | 1,830 | 8,000 |
2020/09/11 | 1,748 | 1,774 | 1,730 | 1,768 | 9,200 |
2020/09/10 | 1,699 | 1,745 | 1,690 | 1,745 | 20,000 |
2020/09/09 | 1,662 | 1,699 | 1,659 | 1,699 | 12,900 |
2020/09/08 | 1,636 | 1,668 | 1,616 | 1,665 | 10,100 |
2020/09/07 | 1,585 | 1,668 | 1,570 | 1,636 | 14,100 |
2020/09/04 | 1,580 | 1,588 | 1,550 | 1,577 | 10,800 |
2020/09/03 | 1,588 | 1,608 | 1,584 | 1,584 | 3,100 |
2020/09/02 | 1,589 | 1,596 | 1,577 | 1,580 | 2,000 |
2020/09/01 | 1,601 | 1,606 | 1,580 | 1,580 | 8,300 |
2020/08/31 | 1,575 | 1,610 | 1,575 | 1,600 | 3,600 |
2020/08/28 | 1,589 | 1,605 | 1,565 | 1,565 | 7,100 |
2020/08/27 | 1,603 | 1,606 | 1,580 | 1,605 | 7,900 |
2020/08/26 | 1,623 | 1,629 | 1,606 | 1,614 | 3,300 |
2020/08/25 | 1,627 | 1,630 | 1,614 | 1,614 | 8,200 |
2020/08/24 | 1,651 | 1,651 | 1,607 | 1,614 | 3,200 |
2020/08/21 | 1,621 | 1,651 | 1,620 | 1,636 | 2,500 |
2020/08/20 | 1,621 | 1,630 | 1,605 | 1,630 | 4,300 |
2020/08/19 | 1,635 | 1,635 | 1,612 | 1,622 | 4,600 |
2020/08/18 | 1,658 | 1,658 | 1,613 | 1,635 | 4,500 |
2020/08/17 | 1,695 | 1,695 | 1,661 | 1,668 | 3,600 |
2020/08/14 | 1,696 | 1,696 | 1,641 | 1,681 | 4,000 |
2020/08/13 | 1,691 | 1,698 | 1,666 | 1,678 | 6,900 |
2020/08/12 | 1,679 | 1,685 | 1,653 | 1,683 | 7,200 |
2020/08/11 | 1,606 | 1,698 | 1,606 | 1,683 | 10,600 |
2020/08/07 | 1,635 | 1,669 | 1,610 | 1,669 | 7,100 |
2020/08/06 | 1,614 | 1,634 | 1,595 | 1,632 | 4,400 |
2020/08/05 | 1,621 | 1,629 | 1,602 | 1,626 | 2,200 |
2020/08/04 | 1,625 | 1,626 | 1,581 | 1,621 | 2,800 |
2020/08/03 | 1,607 | 1,617 | 1,597 | 1,617 | 3,400 |
2020/07/31 | 1,623 | 1,623 | 1,580 | 1,580 | 14,000 |
2020/07/30 | 1,646 | 1,721 | 1,616 | 1,633 | 20,000 |
2020/07/29 | 1,650 | 1,675 | 1,630 | 1,654 | 4,100 |
2020/07/28 | 1,652 | 1,667 | 1,641 | 1,660 | 4,000 |
2020/07/27 | 1,625 | 1,638 | 1,587 | 1,638 | 4,400 |
2020/07/22 | 1,651 | 1,655 | 1,624 | 1,625 | 4,100 |
2020/07/21 | 1,660 | 1,660 | 1,633 | 1,651 | 2,900 |
2020/07/20 | 1,658 | 1,675 | 1,643 | 1,661 | 4,100 |
2020/07/17 | 1,642 | 1,655 | 1,614 | 1,643 | 5,600 |
2020/07/16 | 1,640 | 1,660 | 1,640 | 1,642 | 4,300 |
2020/07/15 | 1,647 | 1,647 | 1,612 | 1,640 | 3,900 |
2020/07/14 | 1,639 | 1,640 | 1,597 | 1,640 | 5,500 |
2020/07/13 | 1,588 | 1,654 | 1,563 | 1,646 | 10,400 |
2020/07/10 | 1,636 | 1,636 | 1,551 | 1,551 | 17,500 |
2020/07/09 | 1,734 | 1,734 | 1,620 | 1,620 | 23,400 |
2020/07/08 | 1,747 | 1,858 | 1,718 | 1,734 | 77,600 |
2020/07/07 | 1,688 | 1,700 | 1,667 | 1,700 | 8,100 |
2020/07/06 | 1,650 | 1,697 | 1,641 | 1,691 | 8,300 |
2020/07/03 | 1,648 | 1,665 | 1,604 | 1,648 | 13,600 |
2020/07/02 | 1,751 | 1,751 | 1,644 | 1,648 | 18,800 |
2020/07/01 | 1,646 | 1,750 | 1,646 | 1,750 | 31,400 |
2020/06/30 | 1,640 | 1,655 | 1,608 | 1,641 | 12,100 |
2020/06/29 | 1,624 | 1,638 | 1,592 | 1,617 | 15,800 |
2020/06/26 | 1,643 | 1,644 | 1,598 | 1,615 | 12,300 |
2020/06/25 | 1,686 | 1,690 | 1,625 | 1,638 | 11,100 |
2020/06/24 | 1,703 | 1,703 | 1,670 | 1,686 | 5,500 |
2020/06/23 | 1,766 | 1,769 | 1,703 | 1,703 | 14,500 |
2020/06/22 | 1,795 | 1,795 | 1,725 | 1,766 | 15,800 |
2020/06/19 | 1,774 | 1,780 | 1,701 | 1,773 | 23,200 |
2020/06/18 | 1,649 | 1,773 | 1,648 | 1,773 | 34,500 |
2020/06/17 | 1,619 | 1,655 | 1,606 | 1,655 | 16,900 |
2020/06/16 | 1,557 | 1,620 | 1,550 | 1,610 | 16,700 |
2020/06/15 | 1,580 | 1,602 | 1,517 | 1,518 | 14,900 |
2020/06/12 | 1,565 | 1,575 | 1,502 | 1,575 | 28,500 |
2020/06/11 | 1,609 | 1,610 | 1,578 | 1,584 | 16,600 |
2020/06/10 | 1,630 | 1,630 | 1,590 | 1,613 | 16,100 |
2020/06/09 | 1,655 | 1,655 | 1,621 | 1,633 | 12,400 |
2020/06/08 | 1,648 | 1,657 | 1,616 | 1,646 | 20,300 |
2020/06/05 | 1,626 | 1,628 | 1,605 | 1,620 | 10,700 |
2020/06/04 | 1,624 | 1,631 | 1,591 | 1,631 | 16,600 |
2020/06/03 | 1,596 | 1,648 | 1,596 | 1,624 | 33,300 |
2020/06/02 | 1,551 | 1,600 | 1,551 | 1,596 | 10,300 |
2020/06/01 | 1,584 | 1,585 | 1,549 | 1,559 | 23,200 |
2020/05/29 | 1,604 | 1,642 | 1,581 | 1,584 | 27,400 |
2020/05/28 | 1,643 | 1,643 | 1,561 | 1,604 | 27,100 |
2020/05/27 | 1,603 | 1,634 | 1,553 | 1,634 | 34,300 |
2020/05/26 | 1,611 | 1,643 | 1,591 | 1,603 | 32,600 |
2020/05/25 | 1,561 | 1,655 | 1,561 | 1,607 | 43,500 |
2020/05/22 | 1,599 | 1,602 | 1,538 | 1,552 | 47,200 |
2020/05/21 | 1,502 | 1,620 | 1,502 | 1,620 | 63,800 |
2020/05/20 | 1,540 | 1,551 | 1,466 | 1,496 | 91,000 |
2020/05/19 | 1,602 | 1,615 | 1,534 | 1,540 | 61,900 |
2020/05/18 | 1,602 | 1,655 | 1,562 | 1,587 | 74,900 |
2020/05/15 | 1,966 | 1,977 | 1,500 | 1,617 | 440,900 |
2020/05/14 | 2,368 | 2,417 | 1,992 | 2,000 | 97,400 |
2020/05/13 | 2,441 | 2,554 | 2,370 | 2,390 | 141,600 |
2020/05/12 | 2,510 | 2,600 | 2,480 | 2,516 | 145,900 |
2020/05/11 | 2,385 | 2,520 | 2,377 | 2,510 | 49,400 |
2020/05/08 | 2,290 | 2,385 | 2,242 | 2,377 | 43,400 |
2020/05/07 | 2,150 | 2,268 | 2,134 | 2,268 | 23,900 |
2020/05/01 | 2,085 | 2,147 | 2,056 | 2,146 | 21,500 |
2020/04/30 | 2,055 | 2,090 | 2,054 | 2,085 | 20,200 |
2020/04/28 | 2,039 | 2,055 | 2,009 | 2,055 | 15,800 |
2020/04/27 | 1,960 | 2,060 | 1,959 | 2,015 | 15,500 |
2020/04/24 | 1,971 | 2,079 | 1,946 | 1,961 | 40,300 |
2020/04/23 | 1,825 | 1,963 | 1,825 | 1,962 | 15,800 |
2020/04/22 | 1,738 | 1,884 | 1,738 | 1,849 | 23,500 |
2020/04/21 | 1,758 | 1,780 | 1,734 | 1,765 | 17,700 |
2020/04/20 | 1,740 | 1,766 | 1,710 | 1,766 | 5,200 |
2020/04/17 | 1,698 | 1,745 | 1,698 | 1,740 | 11,600 |
2020/04/16 | 1,604 | 1,697 | 1,604 | 1,694 | 14,300 |
2020/04/15 | 1,571 | 1,636 | 1,571 | 1,617 | 6,300 |
2020/04/14 | 1,617 | 1,621 | 1,593 | 1,601 | 2,000 |
2020/04/13 | 1,610 | 1,637 | 1,580 | 1,617 | 15,600 |
2020/04/10 | 1,539 | 1,650 | 1,539 | 1,650 | 12,400 |
2020/04/09 | 1,467 | 1,591 | 1,467 | 1,579 | 23,600 |
2020/04/08 | 1,395 | 1,508 | 1,390 | 1,489 | 35,600 |
2020/04/07 | 1,319 | 1,390 | 1,250 | 1,390 | 28,400 |
2020/04/06 | 1,209 | 1,284 | 1,205 | 1,284 | 11,400 |
2020/04/03 | 1,259 | 1,259 | 1,209 | 1,239 | 4,600 |
2020/04/02 | 1,239 | 1,269 | 1,216 | 1,237 | 6,500 |
2020/04/01 | 1,292 | 1,317 | 1,235 | 1,269 | 10,700 |
2020/03/31 | 1,290 | 1,303 | 1,268 | 1,292 | 7,200 |
2020/03/30 | 1,305 | 1,341 | 1,282 | 1,308 | 15,300 |
2020/03/27 | 1,344 | 1,360 | 1,290 | 1,360 | 28,600 |
2020/03/26 | 1,370 | 1,370 | 1,293 | 1,314 | 21,700 |
2020/03/25 | 1,381 | 1,438 | 1,370 | 1,400 | 14,100 |
2020/03/24 | 1,283 | 1,397 | 1,254 | 1,370 | 24,400 |
2020/03/23 | 1,328 | 1,328 | 1,250 | 1,253 | 17,000 |
2020/03/19 | 1,297 | 1,334 | 1,204 | 1,330 | 23,300 |
2020/03/18 | 1,248 | 1,312 | 1,218 | 1,303 | 18,500 |
2020/03/17 | 1,081 | 1,233 | 1,080 | 1,225 | 25,300 |
2020/03/16 | 1,277 | 1,287 | 1,185 | 1,201 | 17,600 |
2020/03/13 | 1,095 | 1,230 | 1,095 | 1,157 | 42,500 |
2020/03/12 | 1,312 | 1,346 | 1,248 | 1,265 | 36,400 |
2020/03/11 | 1,350 | 1,436 | 1,341 | 1,402 | 41,200 |
2020/03/10 | 1,332 | 1,392 | 1,270 | 1,347 | 38,100 |
2020/03/09 | 1,421 | 1,449 | 1,338 | 1,362 | 23,100 |
2020/03/06 | 1,587 | 1,591 | 1,471 | 1,481 | 20,600 |
2020/03/05 | 1,638 | 1,645 | 1,590 | 1,590 | 15,200 |
2020/03/04 | 1,576 | 1,651 | 1,576 | 1,616 | 9,800 |
2020/03/03 | 1,710 | 1,711 | 1,611 | 1,611 | 12,000 |
2020/03/02 | 1,564 | 1,722 | 1,534 | 1,690 | 20,600 |
2020/02/28 | 1,640 | 1,683 | 1,583 | 1,583 | 19,300 |
2020/02/27 | 1,731 | 1,759 | 1,675 | 1,708 | 16,800 |
2020/02/26 | 1,775 | 1,799 | 1,701 | 1,765 | 22,000 |
2020/02/25 | 1,904 | 1,904 | 1,813 | 1,813 | 18,300 |
2020/02/21 | 1,961 | 1,970 | 1,949 | 1,954 | 3,600 |
2020/02/20 | 1,960 | 1,989 | 1,951 | 1,951 | 7,900 |
2020/02/19 | 1,915 | 1,970 | 1,915 | 1,960 | 5,200 |
2020/02/18 | 1,967 | 1,967 | 1,928 | 1,933 | 10,300 |
2020/02/17 | 1,966 | 2,000 | 1,926 | 1,969 | 15,300 |
2020/02/14 | 2,005 | 2,009 | 1,960 | 1,973 | 19,100 |
2020/02/13 | 2,068 | 2,068 | 2,005 | 2,016 | 17,600 |
2020/02/12 | 2,080 | 2,086 | 2,053 | 2,068 | 8,100 |
2020/02/10 | 2,129 | 2,129 | 2,065 | 2,097 | 13,900 |
2020/02/07 | 2,166 | 2,192 | 2,150 | 2,156 | 7,300 |
2020/02/06 | 2,184 | 2,205 | 2,162 | 2,166 | 7,300 |
2020/02/05 | 2,154 | 2,217 | 2,148 | 2,184 | 10,500 |
2020/02/04 | 2,135 | 2,167 | 2,114 | 2,164 | 5,700 |
2020/02/03 | 2,090 | 2,120 | 2,070 | 2,113 | 7,900 |
2020/01/31 | 2,107 | 2,139 | 2,101 | 2,119 | 11,000 |
2020/01/30 | 2,171 | 2,180 | 2,105 | 2,112 | 19,800 |
2020/01/29 | 2,279 | 2,279 | 2,179 | 2,196 | 5,000 |
2020/01/28 | 2,226 | 2,235 | 2,204 | 2,229 | 7,300 |
2020/01/27 | 2,210 | 2,237 | 2,200 | 2,220 | 14,800 |
2020/01/24 | 2,320 | 2,320 | 2,262 | 2,280 | 13,200 |
2020/01/23 | 2,313 | 2,330 | 2,294 | 2,310 | 6,500 |
2020/01/22 | 2,326 | 2,345 | 2,291 | 2,299 | 15,800 |
2020/01/21 | 2,348 | 2,348 | 2,302 | 2,326 | 5,600 |
2020/01/20 | 2,336 | 2,355 | 2,302 | 2,329 | 11,000 |
2020/01/17 | 2,363 | 2,367 | 2,314 | 2,323 | 10,900 |
2020/01/16 | 2,382 | 2,415 | 2,357 | 2,357 | 29,700 |
2020/01/15 | 2,341 | 2,389 | 2,316 | 2,374 | 22,900 |
2020/01/14 | 2,308 | 2,350 | 2,303 | 2,310 | 19,000 |
2020/01/10 | 2,361 | 2,361 | 2,328 | 2,346 | 10,700 |
2020/01/09 | 2,369 | 2,378 | 2,327 | 2,356 | 21,600 |
2020/01/08 | 2,340 | 2,359 | 2,279 | 2,330 | 29,300 |
2020/01/07 | 2,260 | 2,355 | 2,260 | 2,344 | 49,500 |
2020/01/06 | 2,247 | 2,254 | 2,189 | 2,254 | 15,800 |