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
2007/12/28 2,535 2,580 2,455 2,495 1,600
2007/12/27 2,530 2,545 2,490 2,540 2,600
2007/12/26 2,470 2,540 2,460 2,520 2,400
2007/12/25 2,550 2,550 2,450 2,450 7,900
2007/12/21 2,550 2,555 2,540 2,550 7,400
2007/12/20 2,495 2,595 2,475 2,595 4,900
2007/12/19 2,445 2,500 2,430 2,500 4,400
2007/12/18 2,435 2,435 2,395 2,425 7,000
2007/12/17 2,495 2,495 2,420 2,445 5,600
2007/12/14 2,560 2,570 2,520 2,535 4,000
2007/12/13 2,600 2,600 2,550 2,560 6,000
2007/12/12 2,595 2,600 2,570 2,585 5,500
2007/12/11 2,720 2,720 2,600 2,660 5,300
2007/12/10 2,790 2,790 2,720 2,720 1,200
2007/12/07 2,790 2,790 2,720 2,750 4,800
2007/12/06 2,765 2,790 2,755 2,775 3,500
2007/12/05 2,695 2,725 2,680 2,725 3,100
2007/12/04 2,790 2,790 2,730 2,775 6,200
2007/12/03 2,730 2,785 2,720 2,750 7,700
2007/11/30 2,565 2,670 2,565 2,650 7,800
2007/11/29 2,560 2,630 2,540 2,540 6,300
2007/11/28 2,560 2,620 2,490 2,490 8,900
2007/11/27 2,595 2,595 2,530 2,540 3,700
2007/11/26 2,630 2,635 2,580 2,615 7,400
2007/11/22 2,620 2,630 2,560 2,620 14,100
2007/11/21 2,715 2,735 2,650 2,700 2,500
2007/11/20 2,780 2,780 2,660 2,710 6,600
2007/11/19 2,885 2,900 2,785 2,815 7,400
2007/11/16 2,900 2,905 2,870 2,885 7,700
2007/11/15 2,925 2,925 2,890 2,905 5,200
2007/11/14 2,880 2,945 2,880 2,905 5,400
2007/11/13 2,880 2,910 2,865 2,910 6,900
2007/11/12 2,950 3,000 2,830 2,920 9,900
2007/11/09 2,940 3,150 2,940 2,990 36,800
2007/11/08 2,820 2,980 2,800 2,970 28,000
2007/11/07 2,855 2,880 2,850 2,860 3,200
2007/11/06 2,865 2,870 2,810 2,855 1,700
2007/11/05 2,830 2,875 2,730 2,875 4,600
2007/11/02 2,860 2,860 2,815 2,820 2,600
2007/11/01 2,910 2,910 2,890 2,910 1,900
2007/10/31 2,915 2,920 2,875 2,875 600
2007/10/30 2,940 2,940 2,905 2,905 2,800
2007/10/29 2,900 2,980 2,875 2,940 4,800
2007/10/26 2,770 2,825 2,715 2,825 2,400
2007/10/25 2,740 2,770 2,730 2,770 1,500
2007/10/24 2,755 2,795 2,740 2,740 1,500
2007/10/23 2,780 2,790 2,735 2,745 2,100
2007/10/22 2,700 2,770 2,700 2,755 3,700
2007/10/19 2,830 2,830 2,720 2,780 5,200
2007/10/18 2,780 2,800 2,780 2,800 5,700
2007/10/17 2,840 2,840 2,780 2,780 3,000
2007/10/16 2,810 2,850 2,800 2,845 5,200
2007/10/15 2,920 2,920 2,875 2,875 3,500
2007/10/12 2,980 2,990 2,900 2,905 6,600
2007/10/11 2,915 2,990 2,890 2,990 11,000
2007/10/10 2,900 2,940 2,900 2,920 3,800
2007/10/09 2,915 2,935 2,900 2,900 3,100
2007/10/05 2,905 2,925 2,900 2,925 2,100
2007/10/04 2,930 2,930 2,920 2,930 1,600
2007/10/03 2,935 2,935 2,895 2,925 3,200
2007/10/02 2,930 2,960 2,900 2,940 2,400
2007/10/01 2,905 2,905 2,890 2,900 6,900
2007/09/28 2,930 2,970 2,900 2,935 5,600
2007/09/27 2,750 2,950 2,740 2,930 9,400
2007/09/26 2,635 2,740 2,630 2,720 3,100
2007/09/25 2,635 2,635 2,630 2,630 1,700
2007/09/21 2,600 2,640 2,590 2,640 7,400
2007/09/20 2,640 2,680 2,640 2,650 8,200
2007/09/19 2,655 2,655 2,645 2,650 3,400
2007/09/18 2,685 2,700 2,600 2,600 4,100
2007/09/14 2,705 2,705 2,635 2,680 3,600
2007/09/13 2,740 2,740 2,660 2,665 1,400
2007/09/12 2,810 2,810 2,700 2,700 4,400
2007/09/11 2,750 2,795 2,720 2,770 3,100
2007/09/10 2,795 2,795 2,680 2,735 11,400
2007/09/07 2,860 2,915 2,845 2,855 6,700
2007/09/06 2,900 2,925 2,855 2,900 9,500
2007/09/05 2,970 2,980 2,910 2,980 13,800
2007/09/04 2,955 2,960 2,905 2,950 6,400
2007/09/03 2,980 2,980 2,880 2,915 3,300
2007/08/31 2,880 2,950 2,860 2,950 10,200
2007/08/30 2,900 3,000 2,860 2,950 10,400
2007/08/29 2,765 2,860 2,595 2,855 23,800
2007/08/28 2,755 2,835 2,755 2,835 8,400
2007/08/27 2,750 2,825 2,745 2,825 22,600
2007/08/24 2,715 2,750 2,700 2,750 7,200
2007/08/23 2,640 2,715 2,625 2,700 7,200
2007/08/22 2,520 2,590 2,520 2,590 6,900
2007/08/21 2,620 2,620 2,550 2,580 9,700
2007/08/20 2,500 2,650 2,475 2,545 21,500
2007/08/17 2,625 2,625 2,390 2,460 15,200
2007/08/16 2,585 2,640 2,560 2,625 20,100
2007/08/15 2,750 2,755 2,650 2,705 9,500
2007/08/14 2,780 2,840 2,700 2,755 40,000
2007/08/13 2,870 2,870 2,590 2,700 30,400
2007/08/10 2,850 2,910 2,810 2,870 29,400
2007/08/09 3,030 3,040 2,880 2,880 19,200
2007/08/08 3,090 3,100 2,970 3,000 26,700
2007/08/07 3,020 3,150 3,000 3,130 13,300
2007/08/06 2,970 3,010 2,865 2,960 16,300
2007/08/03 3,010 3,050 2,980 3,020 17,700
2007/08/02 3,110 3,110 3,000 3,040 17,000
2007/08/01 3,130 3,150 3,070 3,130 18,800
2007/07/31 3,100 3,150 3,050 3,150 10,200
2007/07/30 3,110 3,110 2,980 3,050 11,500
2007/07/27 3,050 3,120 2,995 3,110 19,600
2007/07/26 3,090 3,140 3,090 3,100 18,700
2007/07/25 3,000 3,110 3,000 3,110 16,400
2007/07/24 3,050 3,100 2,990 3,020 12,000
2007/07/23 3,050 3,100 2,970 3,100 8,100
2007/07/20 3,090 3,110 3,040 3,080 16,700
2007/07/19 2,990 3,060 2,990 3,060 9,000
2007/07/18 3,000 3,070 2,970 2,990 8,200
2007/07/17 3,100 3,100 2,925 2,990 31,600
2007/07/13 3,150 3,150 3,090 3,090 12,300
2007/07/12 3,120 3,150 3,080 3,110 15,400
2007/07/11 3,080 3,120 3,060 3,100 36,400
2007/07/10 3,210 3,260 3,120 3,120 48,700
2007/07/09 3,200 3,200 3,180 3,200 22,700
2007/07/06 3,130 3,180 3,110 3,180 27,900
2007/07/05 3,120 3,190 3,100 3,140 38,400
2007/07/04 3,090 3,120 3,080 3,080 23,100
2007/07/03 3,130 3,130 3,040 3,080 13,000
2007/07/02 3,060 3,130 3,060 3,110 20,900
2007/06/29 3,060 3,100 3,040 3,050 14,300
2007/06/28 3,100 3,120 3,020 3,080 26,000
2007/06/27 3,040 3,130 3,030 3,120 39,100
2007/06/26 3,060 3,100 3,020 3,030 16,400
2007/06/25 3,030 3,140 3,030 3,100 38,100
2007/06/22 3,100 3,120 3,070 3,120 8,300
2007/06/21 3,080 3,130 3,040 3,100 29,900
2007/06/20 3,150 3,190 2,960 3,030 52,900
2007/06/19 3,130 3,230 3,120 3,230 75,400
2007/06/18 3,140 3,150 3,080 3,100 31,000
2007/06/15 3,030 3,120 3,030 3,080 34,300
2007/06/14 3,030 3,040 2,965 2,970 30,000
2007/06/13 3,010 3,070 2,995 3,000 22,900
2007/06/12 3,080 3,150 3,000 3,080 43,100
2007/06/11 2,950 3,080 2,950 3,070 63,200
2007/06/08 2,815 2,850 2,815 2,830 37,000
2007/06/07 2,795 2,910 2,790 2,855 36,600
2007/06/06 2,680 2,850 2,680 2,825 55,600
2007/06/05 2,640 2,695 2,640 2,660 18,100
2007/06/04 2,715 2,730 2,630 2,660 17,200
2007/06/01 2,750 2,750 2,650 2,700 27,600
2007/05/31 2,745 2,780 2,700 2,750 26,800
2007/05/30 2,605 2,720 2,580 2,720 34,100
2007/05/29 2,615 2,650 2,605 2,650 27,200
2007/05/28 2,580 2,655 2,565 2,615 52,600
2007/05/25 2,420 2,510 2,415 2,510 42,000
2007/05/24 2,445 2,450 2,370 2,445 33,200
2007/05/23 2,310 2,445 2,310 2,445 62,300
2007/05/22 2,425 2,445 2,345 2,350 76,400
2007/05/21 2,110 2,185 2,110 2,185 4,900
2007/05/18 2,210 2,210 2,090 2,110 8,200
2007/05/17 2,160 2,195 2,145 2,170 6,500
2007/05/16 2,210 2,210 2,170 2,170 2,000
2007/05/15 2,185 2,200 2,165 2,170 3,600
2007/05/14 2,225 2,225 2,215 2,215 6,800
2007/05/11 2,260 2,260 2,190 2,225 4,900
2007/05/10 2,255 2,265 2,230 2,260 3,600
2007/05/09 2,240 2,240 2,210 2,240 3,200
2007/05/08 2,275 2,285 2,235 2,255 3,100
2007/05/07 2,285 2,285 2,225 2,230 4,400
2007/05/02 2,205 2,295 2,205 2,290 3,800
2007/05/01 2,215 2,220 2,215 2,215 1,900
2007/04/27 2,250 2,250 2,170 2,175 14,100
2007/04/26 2,285 2,290 2,245 2,245 4,100
2007/04/25 2,230 2,285 2,145 2,285 8,500
2007/04/24 2,185 2,270 2,180 2,230 8,200
2007/04/23 2,175 2,180 2,160 2,160 4,200
2007/04/20 2,150 2,155 2,130 2,150 4,800
2007/04/19 2,135 2,170 2,130 2,170 6,500
2007/04/18 2,145 2,165 2,120 2,135 7,100
2007/04/17 2,140 2,165 2,115 2,125 9,200
2007/04/16 2,165 2,165 2,130 2,150 2,400
2007/04/13 2,175 2,175 2,130 2,130 4,200
2007/04/12 2,135 2,140 2,125 2,135 2,900
2007/04/11 2,120 2,165 2,115 2,140 6,300
2007/04/10 2,140 2,145 2,115 2,115 3,200
2007/04/09 2,140 2,170 2,125 2,150 8,100
2007/04/06 2,175 2,175 2,130 2,140 6,000
2007/04/05 2,200 2,200 2,120 2,150 9,500
2007/04/04 2,180 2,230 2,180 2,200 7,600
2007/04/03 2,215 2,245 2,215 2,220 5,900
2007/04/02 2,190 2,220 2,150 2,190 11,300
2007/03/30 2,215 2,215 2,190 2,190 1,200
2007/03/29 2,195 2,195 2,175 2,180 9,500
2007/03/28 2,215 2,215 2,180 2,195 2,800
2007/03/27 2,175 2,200 2,160 2,195 10,400
2007/03/26 2,215 2,215 2,175 2,200 4,400
2007/03/23 2,250 2,250 2,205 2,215 5,200
2007/03/22 2,280 2,290 2,260 2,260 6,600
2007/03/20 2,300 2,300 2,240 2,240 8,900
2007/03/19 2,265 2,265 2,225 2,260 2,000
2007/03/16 2,310 2,310 2,205 2,270 15,900
2007/03/15 2,230 2,280 2,230 2,270 13,100
2007/03/14 2,205 2,205 2,170 2,185 4,900
2007/03/13 2,230 2,280 2,230 2,250 7,500
2007/03/12 2,210 2,240 2,185 2,230 10,200
2007/03/09 2,180 2,220 2,165 2,185 5,800
2007/03/08 2,150 2,175 2,120 2,170 15,600
2007/03/07 2,270 2,290 2,105 2,120 36,000
2007/03/06 2,130 2,185 2,130 2,150 11,200
2007/03/05 2,190 2,210 2,140 2,160 14,600
2007/03/02 2,190 2,215 2,175 2,190 5,300
2007/03/01 2,215 2,215 2,140 2,215 4,700
2007/02/28 2,075 2,230 2,060 2,220 19,400
2007/02/27 2,315 2,315 2,240 2,275 8,600
2007/02/26 2,355 2,355 2,305 2,315 19,500
2007/02/23 2,345 2,350 2,315 2,340 16,100
2007/02/22 2,315 2,340 2,295 2,310 42,300
2007/02/21 2,265 2,280 2,155 2,250 51,000
2007/02/20 2,260 2,265 2,205 2,235 14,400
2007/02/19 2,200 2,245 2,200 2,245 16,500
2007/02/16 2,175 2,195 2,120 2,155 29,600
2007/02/15 2,245 2,255 2,180 2,180 21,000
2007/02/14 2,245 2,245 2,110 2,205 36,500
2007/02/13 2,220 2,275 2,205 2,250 34,800
2007/02/09 2,305 2,380 2,210 2,260 88,000
2007/02/08 2,100 2,100 2,060 2,065 10,700
2007/02/07 2,075 2,140 2,075 2,140 5,500
2007/02/06 2,135 2,145 2,075 2,075 9,900
2007/02/05 2,200 2,200 2,120 2,120 6,700
2007/02/02 2,195 2,230 2,155 2,165 9,100
2007/02/01 2,245 2,250 2,205 2,220 3,900
2007/01/31 2,290 2,290 2,260 2,260 4,400
2007/01/30 2,275 2,340 2,240 2,280 9,800
2007/01/29 2,295 2,295 2,280 2,280 1,700
2007/01/26 2,300 2,300 2,260 2,290 10,600
2007/01/25 2,285 2,310 2,285 2,310 9,500
2007/01/24 2,310 2,310 2,300 2,305 2,900
2007/01/23 2,280 2,300 2,275 2,300 5,200
2007/01/22 2,300 2,320 2,280 2,300 6,500
2007/01/19 2,345 2,345 2,285 2,300 8,700
2007/01/18 2,260 2,335 2,250 2,335 14,600
2007/01/17 2,250 2,260 2,245 2,260 10,200
2007/01/16 2,255 2,265 2,240 2,260 6,300
2007/01/15 2,245 2,275 2,245 2,255 6,300
2007/01/12 2,245 2,250 2,245 2,245 6,200
2007/01/11 2,285 2,285 2,210 2,245 4,000
2007/01/10 2,245 2,290 2,205 2,280 13,100
2007/01/09 2,255 2,255 2,240 2,250 7,000
2007/01/05 2,260 2,280 2,215 2,260 11,900
2007/01/04 2,230 2,280 2,230 2,280 2,900

このページの先頭へ