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
2006/12/29 2,230 2,230 2,200 2,225 2,100
2006/12/28 2,200 2,250 2,195 2,250 27,600
2006/12/27 2,195 2,195 2,150 2,165 3,700
2006/12/26 2,180 2,200 2,110 2,180 7,900
2006/12/25 2,180 2,200 2,160 2,180 9,500
2006/12/22 2,060 2,165 2,060 2,165 8,200
2006/12/21 2,100 2,100 2,065 2,100 4,300
2006/12/20 2,090 2,160 2,060 2,115 4,700
2006/12/19 2,135 2,135 2,090 2,090 3,700
2006/12/18 2,150 2,190 2,140 2,140 13,100
2006/12/15 2,170 2,190 2,150 2,170 12,100
2006/12/14 2,070 2,180 2,050 2,175 17,600
2006/12/13 2,050 2,095 2,045 2,070 4,200
2006/12/12 2,005 2,045 1,996 2,045 7,700
2006/12/11 2,005 2,010 1,995 2,005 6,700
2006/12/08 1,999 1,999 1,990 1,995 1,400
2006/12/07 1,980 1,994 1,975 1,992 3,300
2006/12/06 1,980 1,995 1,970 1,970 7,500
2006/12/05 2,010 2,010 1,997 1,998 4,400
2006/12/04 1,983 1,995 1,983 1,995 2,500
2006/12/01 1,970 2,010 1,970 1,986 6,000
2006/11/30 1,998 2,040 1,998 2,010 6,800
2006/11/29 1,999 2,020 1,991 1,991 8,200
2006/11/28 2,025 2,025 1,971 1,973 11,500
2006/11/27 2,000 2,040 2,000 2,040 4,100
2006/11/24 1,986 1,998 1,976 1,998 7,700
2006/11/22 2,000 2,000 1,930 1,969 16,900
2006/11/21 1,950 2,010 1,941 2,000 8,100
2006/11/20 2,030 2,060 1,920 1,920 11,800
2006/11/17 2,035 2,040 1,999 2,000 9,400
2006/11/16 2,020 2,055 2,000 2,000 16,800
2006/11/15 2,065 2,065 2,005 2,045 9,000
2006/11/14 2,095 2,095 2,050 2,050 4,400
2006/11/13 2,065 2,100 2,060 2,060 4,400
2006/11/10 2,080 2,080 2,070 2,080 3,100
2006/11/09 2,095 2,095 2,055 2,055 2,400
2006/11/08 2,080 2,095 2,070 2,075 4,000
2006/11/07 2,125 2,125 2,075 2,075 6,600
2006/11/06 2,100 2,125 2,095 2,105 4,300
2006/11/02 2,080 2,135 2,080 2,130 2,400
2006/11/01 2,080 2,160 2,080 2,160 14,100
2006/10/31 2,040 2,075 2,020 2,075 5,800
2006/10/30 1,990 2,050 1,990 2,020 7,100
2006/10/27 2,080 2,080 2,020 2,030 4,200
2006/10/26 2,055 2,115 2,050 2,060 6,800
2006/10/25 2,100 2,100 2,050 2,050 8,700
2006/10/24 2,160 2,170 2,100 2,100 10,900
2006/10/23 2,140 2,175 2,140 2,160 2,700
2006/10/20 2,165 2,200 2,140 2,180 4,600
2006/10/19 2,150 2,165 2,120 2,165 8,300
2006/10/18 2,100 2,150 2,100 2,105 4,300
2006/10/17 2,180 2,180 2,130 2,150 5,000
2006/10/16 2,050 2,160 2,050 2,140 14,600
2006/10/13 2,135 2,135 2,030 2,050 8,600
2006/10/12 1,930 2,020 1,915 2,020 12,800
2006/10/11 2,100 2,130 1,901 1,940 33,100
2006/10/10 2,180 2,190 2,135 2,135 14,700
2006/10/06 2,245 2,270 2,175 2,180 14,600
2006/10/05 2,300 2,310 2,210 2,220 12,200
2006/10/04 2,285 2,300 2,275 2,275 7,200
2006/10/03 2,345 2,345 2,275 2,275 10,900
2006/10/02 2,350 2,360 2,345 2,345 5,800
2006/09/29 2,370 2,370 2,325 2,350 7,300
2006/09/28 2,305 2,330 2,295 2,310 6,500
2006/09/27 2,325 2,325 2,285 2,300 8,400
2006/09/26 2,345 2,345 2,265 2,270 3,500
2006/09/25 2,250 2,385 2,250 2,340 20,000
2006/09/22 2,235 2,300 2,230 2,240 7,600
2006/09/21 2,235 2,280 2,220 2,220 13,000
2006/09/20 2,260 2,260 2,220 2,220 9,400
2006/09/19 2,230 2,260 2,220 2,260 6,100
2006/09/15 2,130 2,220 2,130 2,215 6,000
2006/09/14 2,215 2,215 2,135 2,160 10,500
2006/09/13 2,285 2,285 2,180 2,220 26,800
2006/09/12 2,345 2,345 2,290 2,300 10,100
2006/09/11 2,420 2,420 2,345 2,345 8,700
2006/09/08 2,330 2,370 2,310 2,340 4,200
2006/09/07 2,390 2,390 2,320 2,330 7,900
2006/09/06 2,445 2,445 2,400 2,400 7,200
2006/09/05 2,450 2,480 2,440 2,445 19,800
2006/09/04 2,440 2,440 2,375 2,440 16,200
2006/09/01 2,390 2,390 2,355 2,370 6,700
2006/08/31 2,330 2,380 2,300 2,355 10,700
2006/08/30 2,320 2,320 2,290 2,320 4,900
2006/08/29 2,330 2,330 2,300 2,325 7,400
2006/08/28 2,320 2,320 2,270 2,290 7,600
2006/08/25 2,240 2,290 2,235 2,280 17,000
2006/08/24 2,310 2,310 2,205 2,205 33,400
2006/08/23 2,330 2,350 2,305 2,340 61,400
2006/08/22 2,285 2,450 2,265 2,450 64,000
2006/08/21 2,285 2,305 2,285 2,295 17,400
2006/08/18 2,280 2,300 2,270 2,285 20,900
2006/08/17 2,250 2,320 2,245 2,285 33,800
2006/08/16 2,195 2,270 2,195 2,265 41,000
2006/08/15 2,100 2,195 2,100 2,185 19,300
2006/08/14 2,070 2,095 2,045 2,070 10,800
2006/08/11 2,090 2,100 2,065 2,090 4,400
2006/08/10 2,095 2,115 2,050 2,085 8,200
2006/08/09 2,145 2,145 2,080 2,115 6,700
2006/08/08 2,150 2,160 2,105 2,150 6,200
2006/08/07 2,195 2,200 2,170 2,180 22,400
2006/08/04 2,150 2,270 2,130 2,220 39,000
2006/08/03 2,055 2,135 2,055 2,100 17,900
2006/08/02 2,075 2,075 2,020 2,075 10,900
2006/08/01 2,070 2,110 2,070 2,100 17,800
2006/07/31 2,025 2,100 2,025 2,080 35,500
2006/07/28 1,980 2,010 1,936 2,000 9,400
2006/07/27 1,970 1,970 1,910 1,935 27,400
2006/07/26 2,020 2,020 1,965 2,000 12,900
2006/07/25 2,060 2,060 2,015 2,025 23,000
2006/07/24 2,030 2,030 1,995 2,020 16,700
2006/07/21 1,989 2,020 1,950 1,970 21,000
2006/07/20 1,870 2,000 1,870 1,995 26,100
2006/07/19 1,850 1,850 1,771 1,820 24,700
2006/07/18 1,900 1,945 1,840 1,880 52,900
2006/07/14 2,005 2,005 1,891 1,977 25,300
2006/07/13 2,030 2,090 2,030 2,070 6,800
2006/07/12 2,140 2,150 2,085 2,085 23,400
2006/07/11 2,195 2,200 2,120 2,160 29,800
2006/07/10 2,135 2,200 2,100 2,180 34,900
2006/07/07 2,140 2,150 2,105 2,135 19,500
2006/07/06 2,045 2,115 2,045 2,100 18,400
2006/07/05 2,005 2,085 2,005 2,080 33,800
2006/07/04 2,110 2,110 2,065 2,075 31,000
2006/07/03 2,150 2,150 2,090 2,130 20,100
2006/06/30 2,175 2,195 2,120 2,130 35,300
2006/06/29 2,160 2,195 2,115 2,120 29,500
2006/06/28 2,110 2,190 2,110 2,190 31,600
2006/06/27 2,215 2,230 2,205 2,205 32,100
2006/06/26 2,180 2,270 2,170 2,245 67,800
2006/06/23 2,165 2,190 2,030 2,100 62,500
2006/06/22 1,950 2,105 1,950 2,045 93,800
2006/06/21 1,910 1,924 1,900 1,910 23,300
2006/06/20 1,920 1,926 1,899 1,910 23,500
2006/06/19 1,901 1,930 1,891 1,925 40,400
2006/06/16 1,880 1,950 1,880 1,900 95,100
2006/06/15 1,800 1,822 1,786 1,822 20,600
2006/06/14 1,711 1,780 1,710 1,769 16,300
2006/06/13 1,820 1,822 1,760 1,760 15,100
2006/06/12 1,780 1,840 1,769 1,830 16,700
2006/06/09 1,819 1,820 1,760 1,780 8,700
2006/06/08 1,710 1,740 1,685 1,740 28,300
2006/06/07 1,750 1,785 1,740 1,740 7,000
2006/06/06 1,788 1,791 1,755 1,780 11,100
2006/06/05 1,741 1,820 1,731 1,800 20,200
2006/06/02 1,745 1,750 1,655 1,729 36,500
2006/06/01 1,755 1,830 1,700 1,720 44,200
2006/05/31 1,794 1,800 1,750 1,763 50,700
2006/05/30 1,850 1,870 1,791 1,819 24,200
2006/05/29 1,920 1,920 1,880 1,880 38,500
2006/05/26 1,940 1,940 1,890 1,910 55,400
2006/05/25 1,930 1,995 1,900 1,920 92,800
2006/05/24 1,720 1,970 1,720 1,921 149,200
2006/05/23 1,695 1,719 1,670 1,670 38,200
2006/05/22 1,750 1,790 1,721 1,725 97,800
2006/05/19 1,550 1,585 1,540 1,585 13,100
2006/05/18 1,549 1,570 1,520 1,550 5,300
2006/05/17 1,555 1,585 1,550 1,585 12,300
2006/05/16 1,590 1,600 1,545 1,550 18,600
2006/05/15 1,600 1,600 1,551 1,575 8,400
2006/05/12 1,605 1,610 1,580 1,610 14,200
2006/05/11 1,670 1,670 1,610 1,650 16,000
2006/05/10 1,699 1,699 1,651 1,670 24,200
2006/05/09 1,679 1,700 1,660 1,690 35,700
2006/05/08 1,630 1,670 1,620 1,650 46,600
2006/05/02 1,616 1,630 1,602 1,625 41,500
2006/05/01 1,608 1,620 1,603 1,616 49,000
2006/04/28 1,588 1,617 1,585 1,609 43,500
2006/04/27 1,560 1,600 1,556 1,580 30,300
2006/04/26 1,567 1,570 1,557 1,560 13,400
2006/04/25 1,560 1,589 1,560 1,566 17,800
2006/04/24 1,550 1,560 1,500 1,560 33,500
2006/04/21 1,595 1,598 1,550 1,550 42,100
2006/04/20 1,520 1,599 1,515 1,598 71,000
2006/04/19 1,489 1,530 1,489 1,530 53,600
2006/04/18 1,480 1,483 1,479 1,482 29,200
2006/04/17 1,465 1,495 1,462 1,475 20,400
2006/04/14 1,450 1,452 1,440 1,450 27,000
2006/04/13 1,467 1,470 1,456 1,457 16,200
2006/04/12 1,488 1,490 1,466 1,470 13,800
2006/04/11 1,495 1,495 1,488 1,490 17,200
2006/04/10 1,494 1,497 1,485 1,497 14,700
2006/04/07 1,480 1,502 1,480 1,485 16,300
2006/04/06 1,480 1,488 1,473 1,480 39,200
2006/04/05 1,502 1,505 1,466 1,480 36,500
2006/04/04 1,520 1,530 1,502 1,502 26,600
2006/04/03 1,460 1,534 1,360 1,512 46,900
2006/03/31 1,460 1,470 1,450 1,460 21,900
2006/03/30 1,420 1,469 1,420 1,454 30,700
2006/03/29 1,399 1,417 1,390 1,417 20,600
2006/03/28 1,377 1,405 1,300 1,404 12,800
2006/03/27 1,385 1,400 1,380 1,386 8,000
2006/03/24 1,395 1,400 1,390 1,390 4,700
2006/03/23 1,409 1,409 1,395 1,395 14,500
2006/03/22 1,409 1,410 1,371 1,402 8,300
2006/03/20 1,399 1,405 1,389 1,389 11,900
2006/03/17 1,415 1,416 1,393 1,394 14,400
2006/03/16 1,400 1,410 1,390 1,410 24,300
2006/03/15 1,390 1,394 1,366 1,366 8,900
2006/03/14 1,341 1,398 1,341 1,390 16,600
2006/03/13 1,332 1,336 1,329 1,335 25,500
2006/03/10 1,336 1,340 1,328 1,330 8,400
2006/03/09 1,321 1,340 1,321 1,336 5,500
2006/03/08 1,340 1,341 1,320 1,325 13,000
2006/03/07 1,345 1,345 1,340 1,342 6,500
2006/03/06 1,350 1,350 1,341 1,345 6,600
2006/03/03 1,361 1,361 1,341 1,350 14,900
2006/03/02 1,360 1,382 1,360 1,371 6,800
2006/03/01 1,400 1,400 1,370 1,371 7,400
2006/02/28 1,430 1,430 1,400 1,400 2,800
2006/02/27 1,414 1,430 1,410 1,430 9,300
2006/02/24 1,400 1,420 1,390 1,420 7,100
2006/02/23 1,370 1,410 1,370 1,410 17,100
2006/02/22 1,382 1,400 1,360 1,400 15,000
2006/02/21 1,320 1,410 1,320 1,410 10,400
2006/02/20 1,389 1,389 1,360 1,363 10,800
2006/02/17 1,425 1,426 1,424 1,424 27,100
2006/02/16 1,425 1,437 1,425 1,436 13,300
2006/02/15 1,385 1,432 1,385 1,425 7,500
2006/02/14 1,352 1,420 1,352 1,410 20,900
2006/02/13 1,421 1,425 1,400 1,409 19,000
2006/02/10 1,455 1,470 1,400 1,438 34,700
2006/02/09 1,515 1,525 1,495 1,495 14,900
2006/02/08 1,540 1,547 1,515 1,515 31,700
2006/02/07 1,515 1,550 1,505 1,540 29,000
2006/02/06 1,500 1,510 1,493 1,500 39,400
2006/02/03 1,490 1,491 1,490 1,490 13,400
2006/02/02 1,490 1,497 1,482 1,490 21,100
2006/02/01 1,480 1,490 1,460 1,479 14,600
2006/01/31 1,498 1,498 1,481 1,481 69,600
2006/01/30 1,470 1,499 1,465 1,499 71,400
2006/01/27 1,450 1,455 1,431 1,450 48,700
2006/01/26 1,440 1,440 1,411 1,420 17,800
2006/01/25 1,430 1,430 1,405 1,430 15,200
2006/01/24 1,406 1,423 1,406 1,420 21,600
2006/01/23 1,429 1,429 1,405 1,420 23,200
2006/01/20 1,432 1,460 1,432 1,451 23,800
2006/01/19 1,390 1,450 1,390 1,430 51,100
2006/01/18 1,469 1,469 1,283 1,390 54,400
2006/01/17 1,521 1,530 1,475 1,483 26,300
2006/01/16 1,530 1,532 1,522 1,523 19,600
2006/01/13 1,530 1,533 1,521 1,522 24,700
2006/01/12 1,535 1,540 1,520 1,538 20,900
2006/01/11 1,550 1,550 1,530 1,535 19,500
2006/01/10 1,558 1,574 1,545 1,548 47,100
2006/01/06 1,535 1,535 1,500 1,523 18,200
2006/01/05 1,521 1,536 1,475 1,535 36,200
2006/01/04 1,550 1,550 1,521 1,521 13,700

このページの先頭へ