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
1999/12/29 290 290 285 285 900
1999/12/28 290 290 290 290 900
1999/12/27 282 290 280 290 17,400
1999/12/24 285 285 280 280 11,500
1999/12/22 299 299 285 285 5,200
1999/12/21 285 300 285 299 10,500
1999/12/20 290 290 279 280 9,000
1999/12/17 295 300 295 300 900
1999/12/16 300 300 290 290 6,500
1999/12/15 299 320 299 320 6,200
1999/12/14 310 310 300 300 19,300
1999/12/13 301 302 300 300 5,500
1999/12/10 340 340 310 320 4,900
1999/12/09 340 340 330 330 1,400
1999/12/08 320 325 320 325 4,000
1999/12/07 312 312 312 312 2,200
1999/12/06 312 312 305 312 5,300
1999/12/03 310 320 310 312 7,700
1999/12/02 320 320 315 315 4,400
1999/12/01 337 337 310 311 3,500
1999/11/30 338 338 338 338 100
1999/11/29 340 340 340 340 6,200
1999/11/26 340 340 340 340 100
1999/11/25 305 305 305 305 3,900
1999/11/24 320 320 305 305 6,400
1999/11/22 312 320 312 320 900
1999/11/19 310 310 310 310 4,000
1999/11/18 303 305 303 305 5,000
1999/11/17 310 310 303 303 4,800
1999/11/16 305 305 303 303 5,600
1999/11/15 301 302 301 302 600
1999/11/12 326 326 300 300 10,200
1999/11/11 340 340 325 325 2,900
1999/11/10 340 350 330 340 3,400
1999/11/09 340 350 340 350 2,200
1999/11/08 365 365 330 340 2,400
1999/11/05 330 330 320 330 2,200
1999/11/04 330 330 330 330 700
1999/11/02 320 320 320 320 100
1999/10/29 330 330 325 325 800
1999/10/28 321 321 320 320 1,200
1999/10/27 321 321 321 321 1,200
1999/10/26 300 300 300 300 100
1999/10/25 353 353 353 353 900
1999/10/22 350 350 350 350 100
1999/10/15 365 365 330 330 5,100
1999/10/14 380 380 365 365 600
1999/10/13 371 373 371 373 9,600
1999/10/12 370 370 370 370 1,100
1999/10/08 376 376 360 360 3,600
1999/10/07 380 380 376 376 200
1999/10/05 390 390 390 390 100
1999/10/01 410 410 380 380 300
1999/09/30 380 385 380 385 900
1999/09/29 405 405 380 380 3,300
1999/09/28 405 405 405 405 1,100
1999/09/27 405 405 405 405 1,100
1999/09/24 405 405 380 380 2,600
1999/09/22 410 410 405 405 1,300
1999/09/21 430 430 420 420 1,800
1999/09/20 430 435 430 430 2,200
1999/09/17 450 450 430 430 4,500
1999/09/16 450 460 450 450 3,400
1999/09/14 500 500 450 450 8,800
1999/09/13 500 500 490 490 18,600
1999/09/10 465 490 460 490 18,000
1999/09/09 470 480 465 470 23,900
1999/09/08 450 470 450 470 9,900
1999/09/07 450 461 450 450 12,300
1999/09/06 480 490 450 450 7,300
1999/09/03 500 500 480 480 13,100
1999/09/02 441 520 441 520 34,000
1999/09/01 430 440 430 440 5,700
1999/08/31 430 430 430 430 7,600
1999/08/30 421 430 421 430 9,200
1999/08/27 421 421 421 421 6,400
1999/08/26 430 430 421 421 300
1999/08/25 430 430 428 430 2,100
1999/08/23 428 430 428 430 5,000
1999/08/20 428 428 428 428 500
1999/08/19 420 420 420 420 1,000
1999/08/18 430 430 430 430 500
1999/08/17 429 430 420 420 900
1999/08/16 430 430 430 430 400
1999/08/13 405 430 405 430 800
1999/08/12 420 420 420 420 300
1999/08/11 425 440 425 440 1,600
1999/08/10 425 425 385 425 5,700
1999/08/09 425 425 425 425 1,000
1999/08/06 425 425 425 425 1,200
1999/08/05 420 425 420 425 4,600
1999/08/04 430 430 420 420 1,300
1999/08/03 430 430 430 430 500
1999/08/02 420 430 420 430 1,100
1999/07/30 450 450 440 440 2,200
1999/07/29 430 460 430 460 1,800
1999/07/28 420 420 420 420 100
1999/07/27 425 425 420 420 2,400
1999/07/26 440 440 420 425 2,000
1999/07/23 460 460 440 440 2,800
1999/07/22 480 480 450 460 10,300
1999/07/21 485 485 470 481 11,900
1999/07/19 485 495 481 481 7,800
1999/07/16 510 510 480 485 9,800
1999/07/15 480 520 480 510 17,200
1999/07/14 520 525 481 481 17,700
1999/07/13 511 540 510 520 25,800
1999/07/12 492 500 490 493 29,100
1999/07/09 510 520 470 480 26,600
1999/07/08 510 530 480 510 85,500
1999/07/07 410 480 406 480 55,900
1999/07/06 360 400 356 400 26,800
1999/07/05 346 350 346 350 16,900
1999/07/02 346 350 346 346 1,700
1999/07/01 350 350 345 345 3,700
1999/06/30 350 350 345 345 4,600
1999/06/29 350 350 350 350 2,200
1999/06/28 360 360 350 350 3,300
1999/06/25 360 360 345 345 2,600
1999/06/24 360 360 355 355 2,500
1999/06/23 360 360 355 355 7,900
1999/06/22 345 360 345 360 9,600
1999/06/21 330 340 330 335 11,400
1999/06/18 331 331 326 331 5,700
1999/06/17 330 340 330 340 1,500
1999/06/14 330 330 325 325 400
1999/06/11 320 330 320 330 2,100
1999/06/10 320 320 315 315 9,300
1999/06/09 326 326 320 320 1,000
1999/06/08 325 326 325 326 3,400
1999/06/07 327 327 325 325 3,100
1999/06/03 320 320 320 320 300
1999/06/02 339 339 320 320 1,200
1999/06/01 334 334 334 334 700
1999/05/31 330 330 330 330 900
1999/05/28 335 335 335 335 200
1999/05/26 330 330 330 330 11,000
1999/05/25 323 324 323 323 1,600
1999/05/24 320 321 320 321 2,000
1999/05/21 320 320 320 320 3,000
1999/05/20 340 340 340 340 200
1999/05/19 340 340 330 335 400
1999/05/18 350 350 340 340 3,100
1999/05/17 340 340 302 302 8,500
1999/05/14 340 340 340 340 1,700
1999/05/13 360 360 350 350 1,900
1999/05/12 350 360 350 352 1,500
1999/05/11 355 365 350 360 6,300
1999/05/10 360 365 360 360 1,600
1999/05/07 370 370 355 360 6,400
1999/05/06 342 370 342 370 17,100
1999/04/30 335 344 335 340 2,900
1999/04/28 313 330 313 330 3,700
1999/04/27 312 350 310 349 21,300
1999/04/26 320 320 311 311 6,500
1999/04/23 320 330 320 320 7,400
1999/04/22 339 340 320 320 1,200
1999/04/21 330 330 320 320 3,100
1999/04/20 345 345 320 320 6,200
1999/04/16 353 353 340 352 10,500
1999/04/15 359 359 355 355 400
1999/04/14 350 351 350 350 16,500
1999/04/13 360 360 350 350 4,800
1999/04/12 370 370 360 365 7,200
1999/04/09 352 375 352 352 15,300
1999/04/08 345 350 340 350 3,900
1999/04/07 350 350 340 340 5,200
1999/04/06 350 370 340 349 8,400
1999/04/05 350 350 330 331 7,400
1999/04/02 355 369 345 350 10,000
1999/04/01 330 355 310 355 14,300
1999/03/31 320 340 320 330 16,300
1999/03/30 300 320 300 320 2,700
1999/03/29 295 300 295 300 2,600
1999/03/26 295 295 295 295 2,500
1999/03/25 320 320 290 295 1,200
1999/03/24 298 298 290 290 1,000
1999/03/23 288 298 288 298 3,600
1999/03/19 290 290 285 285 4,800
1999/03/18 310 310 290 290 600
1999/03/17 310 320 300 320 4,900
1999/03/16 300 310 300 310 1,800
1999/03/15 305 305 301 301 5,500
1999/03/12 310 320 305 305 3,700
1999/03/11 320 320 315 315 300
1999/03/10 315 320 315 320 2,000
1999/03/09 325 325 310 310 800
1999/03/08 312 325 312 325 2,600
1999/03/05 310 310 310 310 600
1999/03/04 310 310 310 310 1,000
1999/03/03 329 329 310 311 2,600
1999/03/02 330 330 329 329 3,500
1999/03/01 310 320 310 320 5,300
1999/02/26 330 330 330 330 1,800
1999/02/25 305 330 305 330 3,900
1999/02/23 336 336 291 291 3,000
1999/02/22 335 340 335 340 3,900
1999/02/19 336 350 336 336 2,100
1999/02/18 342 342 335 335 6,100
1999/02/17 311 355 311 332 6,600
1999/02/16 310 374 310 310 18,600
1999/02/15 300 300 300 300 5,000
1999/02/12 275 279 275 279 4,400
1999/02/09 270 270 270 270 100
1999/02/08 278 278 270 270 1,500
1999/02/05 279 279 270 270 9,900
1999/02/04 275 275 275 275 3,300
1999/02/03 275 280 275 275 2,700
1999/02/02 285 285 280 280 4,500
1999/02/01 290 300 290 290 2,000
1999/01/29 280 280 280 280 700
1999/01/28 290 300 280 280 4,000
1999/01/27 280 280 280 280 2,000
1999/01/26 280 280 280 280 100
1999/01/25 280 280 280 280 6,700
1999/01/22 280 280 280 280 2,000
1999/01/21 290 290 280 280 3,500
1999/01/20 280 280 277 280 13,300
1999/01/19 280 281 280 280 5,900
1999/01/18 280 280 277 280 5,500
1999/01/14 280 280 280 280 100
1999/01/13 280 281 280 280 15,200
1999/01/12 285 285 280 285 5,700
1999/01/11 290 290 290 290 1,000
1999/01/08 291 292 290 290 3,800
1999/01/07 295 310 295 295 8,000
1999/01/06 280 285 280 285 2,300
1999/01/05 280 280 280 280 6,000

このページの先頭へ