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

芝浦電子(6957)の株価時系列情報

芝浦電子(6957)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
1989/12/28 0 1,740 1,700 1,740 12,000
1989/12/27 0 1,700 1,690 1,700 20,000
1989/12/26 0 1,710 1,700 1,700 48,000
1989/12/25 0 1,700 1,650 1,700 28,000
1989/12/22 0 1,650 1,520 1,600 44,000
1989/12/21 0 1,490 1,450 1,490 17,000
1989/12/20 0 1,440 1,360 1,440 13,000
1989/12/19 0 1,380 1,340 1,340 11,000
1989/12/18 0 1,360 1,350 1,360 9,000
1989/12/15 0 1,350 1,300 1,340 8,000
1989/12/14 0 1,290 1,290 1,290 6,000
1989/12/13 0 1,270 1,270 1,270 4,000
1989/12/12 0 1,270 1,270 1,270 1,000
1989/12/11 0 1,270 1,270 1,270 2,000
1989/12/07 0 1,270 1,270 1,270 6,000
1989/12/04 0 1,280 1,250 1,250 3,000
1989/12/01 0 1,280 1,280 1,280 10,000
1989/11/30 0 1,250 1,250 1,250 1,000
1989/11/29 0 1,290 1,290 1,290 2,000
1989/11/28 0 1,320 1,300 1,300 18,000
1989/11/27 0 1,330 1,210 1,330 47,000
1989/11/24 0 1,230 1,200 1,200 3,000
1989/11/17 0 1,230 1,230 1,230 1,000
1989/11/15 0 1,200 1,150 1,200 3,000
1989/11/14 0 1,150 1,100 1,100 2,000
1989/11/13 0 1,150 1,150 1,150 1,000
1989/11/02 0 1,250 1,250 1,250 4,000
1989/10/31 0 1,200 1,200 1,200 1,000
1989/10/27 0 1,260 1,260 1,260 3,000
1989/10/26 0 1,270 1,270 1,270 2,000
1989/10/25 0 1,280 1,250 1,280 35,000
1989/10/24 0 1,290 1,250 1,250 7,000
1989/10/23 0 1,310 1,280 1,280 8,000
1989/10/20 0 1,300 1,270 1,300 2,000
1989/10/19 0 1,280 1,240 1,280 11,000
1989/10/18 0 1,250 1,230 1,250 39,000
1989/10/17 0 1,240 1,160 1,240 42,000
1989/10/16 0 1,130 1,130 1,130 1,000
1989/10/13 0 1,240 1,200 1,200 3,000
1989/10/12 0 1,270 1,250 1,250 11,000
1989/10/11 0 1,260 1,250 1,260 4,000
1989/10/09 0 1,240 1,200 1,240 6,000
1989/10/05 0 1,180 1,170 1,170 4,000
1989/10/03 0 1,190 1,110 1,190 2,000
1989/10/02 0 1,100 1,100 1,100 1,000
1989/09/29 0 1,080 1,070 1,070 5,000
1989/09/28 0 1,070 1,070 1,070 1,000
1989/09/27 0 1,080 1,070 1,070 23,000
1989/09/26 0 1,100 1,100 1,100 1,000
1989/09/25 0 1,070 1,070 1,070 2,000
1989/09/22 0 1,070 1,070 1,070 1,000
1989/09/20 0 1,080 1,070 1,070 2,000
1989/09/19 0 1,100 1,100 1,100 2,000
1989/09/18 0 1,070 1,070 1,070 1,000
1989/09/14 0 1,100 1,070 1,100 2,000
1989/09/12 0 1,080 1,030 1,080 5,000
1989/09/11 0 1,060 1,060 1,060 1,000
1989/09/08 0 1,090 1,060 1,060 4,000
1989/09/07 0 1,090 1,080 1,090 2,000
1989/09/05 0 1,090 1,090 1,090 1,000
1989/09/04 0 1,100 1,100 1,100 1,000
1989/09/01 0 1,100 1,080 1,100 2,000
1989/08/31 0 1,080 1,030 1,080 6,000
1989/08/30 0 1,050 1,050 1,050 2,000
1989/08/29 0 1,050 1,050 1,050 1,000
1989/08/28 0 1,050 1,050 1,050 3,000
1989/08/25 0 1,050 1,050 1,050 1,000
1989/08/22 0 1,010 1,000 1,000 3,000
1989/08/21 0 990 990 990 2,000
1989/08/18 0 980 978 980 8,000
1989/08/17 0 970 960 970 12,000
1989/08/16 0 960 960 960 1,000
1989/08/15 0 960 960 960 3,000
1989/08/10 0 979 979 979 1,000
1989/08/09 0 979 979 979 1,000
1989/08/04 0 960 960 960 1,000
1989/08/03 0 960 960 960 1,000
1989/08/02 0 980 980 980 2,000
1989/08/01 0 970 970 970 4,000
1989/07/27 0 950 950 950 1,000
1989/07/24 0 940 940 940 1,000
1989/07/21 0 950 950 950 6,000
1989/07/20 0 945 945 945 1,000
1989/07/19 0 950 950 950 2,000
1989/07/18 0 950 950 950 2,000
1989/07/17 0 931 931 931 2,000
1989/07/14 0 945 945 945 1,000
1989/07/13 0 931 931 931 1,000
1989/07/12 0 940 940 940 1,000
1989/07/11 0 940 940 940 1,000
1989/07/04 0 950 931 931 3,000
1989/07/03 0 950 950 950 4,000
1989/06/29 0 950 950 950 3,000
1989/06/27 0 950 930 938 6,000
1989/06/26 0 930 930 930 1,000
1989/06/23 0 925 925 925 2,000
1989/06/19 0 940 940 940 1,000
1989/06/15 0 950 941 950 3,000
1989/06/14 0 920 920 920 1,000
1989/06/07 0 950 950 950 1,000
1989/06/06 0 950 950 950 1,000
1989/06/02 0 969 969 969 1,000
1989/06/01 0 950 950 950 2,000
1989/05/31 0 970 950 970 2,000
1989/05/30 0 930 920 930 3,000
1989/05/29 0 930 930 930 2,000
1989/05/26 0 930 925 925 2,000
1989/05/25 0 925 925 925 1,000
1989/05/24 0 925 925 925 3,000
1989/05/23 0 921 921 921 1,000
1989/05/18 0 910 910 910 1,000
1989/05/16 0 900 900 900 1,000
1989/05/15 0 900 900 900 1,000
1989/05/12 0 900 900 900 1,000
1989/05/09 0 905 900 905 4,000
1989/05/08 0 900 899 900 4,000
1989/04/25 0 880 880 880 1,000
1989/04/24 0 899 899 899 1,000
1989/04/20 0 900 900 900 1,000
1989/04/18 0 900 900 900 2,000
1989/04/17 0 900 900 900 1,000
1989/04/10 0 900 900 900 3,000
1989/04/05 0 910 910 910 1,000
1989/03/31 0 890 890 890 2,000
1989/03/28 0 891 891 891 1,000
1989/03/27 0 900 880 880 64,000
1989/03/24 0 880 880 880 1,000
1989/03/22 0 880 880 880 3,000
1989/03/20 0 895 890 890 3,000
1989/03/17 0 890 890 890 2,000
1989/03/16 0 900 890 900 2,000
1989/03/15 0 901 900 900 6,000
1989/03/14 0 900 899 900 4,000
1989/03/13 0 901 901 901 3,000
1989/03/09 0 902 902 902 5,000
1989/03/06 0 901 901 901 2,000
1989/03/01 0 900 900 900 1,000
1989/02/28 0 900 900 900 4,000
1989/02/23 0 910 910 910 1,000
1989/02/22 0 910 910 910 1,000
1989/02/21 0 930 910 930 10,000
1989/02/17 0 920 920 920 1,000
1989/02/15 0 926 926 926 1,000
1989/02/13 0 910 910 910 2,000
1989/02/10 0 949 945 945 3,000
1989/02/09 0 950 950 950 3,000
1989/02/06 0 970 970 970 1,000
1989/02/03 0 970 970 970 1,000
1989/02/02 0 975 975 975 1,000
1989/02/01 0 975 970 975 6,000
1989/01/31 0 982 979 980 6,000
1989/01/30 0 979 970 979 3,000
1989/01/27 0 940 940 940 1,000
1989/01/26 0 930 930 930 15,000
1989/01/25 0 929 921 921 4,000
1989/01/24 0 929 910 929 6,000
1989/01/23 0 930 911 930 4,000
1989/01/19 0 950 920 920 5,000
1989/01/18 0 935 935 935 1,000
1989/01/17 0 930 930 930 2,000
1989/01/13 0 911 910 910 3,000
1989/01/12 0 910 901 910 4,000
1989/01/10 0 900 900 900 7,000
1989/01/09 0 899 897 899 3,000
1989/01/05 0 900 890 893 7,000
1989/01/04 0 890 890 890 2,000

このページの先頭へ