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
2012/12/28 985 992 978 990 7,300
2012/12/27 966 987 966 983 13,500
2012/12/26 945 980 944 970 7,600
2012/12/25 944 965 944 944 9,200
2012/12/21 953 960 942 943 5,900
2012/12/20 951 954 950 951 7,800
2012/12/19 961 970 950 965 7,200
2012/12/18 980 980 950 955 4,600
2012/12/17 967 978 960 978 11,700
2012/12/14 978 980 956 967 14,900
2012/12/13 942 970 942 969 17,900
2012/12/12 939 954 934 948 9,000
2012/12/11 949 952 928 938 8,300
2012/12/10 949 950 943 949 1,900
2012/12/07 945 949 937 949 20,200
2012/12/06 942 955 940 945 5,200
2012/12/05 955 960 940 940 4,000
2012/12/04 950 960 930 960 6,100
2012/12/03 956 956 941 942 900
2012/11/30 940 941 921 941 4,900
2012/11/29 923 935 912 925 6,200
2012/11/28 932 938 910 938 5,800
2012/11/27 934 953 930 950 10,200
2012/11/26 920 930 920 930 3,900
2012/11/22 894 917 894 906 5,700
2012/11/21 894 900 888 892 4,500
2012/11/20 894 898 891 894 3,900
2012/11/19 900 900 865 890 7,300
2012/11/16 875 910 875 895 5,000
2012/11/15 865 889 859 870 5,400
2012/11/14 844 860 844 855 4,600
2012/11/13 855 861 846 855 8,700
2012/11/12 850 860 850 855 10,300
2012/11/09 890 902 885 890 4,500
2012/11/08 906 920 899 911 11,500
2012/11/07 943 945 931 933 6,000
2012/11/06 930 936 926 936 7,100
2012/11/05 920 934 916 925 6,900
2012/11/02 915 929 915 922 2,600
2012/11/01 912 915 903 905 4,300
2012/10/31 916 919 910 913 1,900
2012/10/30 904 930 901 916 6,100
2012/10/29 903 910 902 905 4,600
2012/10/26 902 909 902 902 3,700
2012/10/25 885 906 883 901 3,300
2012/10/24 900 900 881 881 11,600
2012/10/23 900 901 899 899 3,000
2012/10/22 898 905 895 900 4,500
2012/10/19 900 904 896 900 4,600
2012/10/18 915 923 900 900 11,200
2012/10/17 870 917 870 917 7,800
2012/10/16 850 870 850 870 4,900
2012/10/15 864 864 836 851 10,600
2012/10/12 888 888 868 868 10,100
2012/10/11 884 890 884 884 5,400
2012/10/10 905 905 882 899 9,900
2012/10/09 915 917 908 910 7,700
2012/10/05 907 914 907 914 4,100
2012/10/04 909 911 886 909 15,100
2012/10/03 904 909 902 909 4,500
2012/10/02 909 919 902 910 7,800
2012/10/01 920 925 907 907 8,400
2012/09/28 920 925 913 913 6,000
2012/09/27 914 929 907 929 12,600
2012/09/26 938 938 914 914 8,800
2012/09/25 933 940 923 923 4,900
2012/09/24 940 940 924 932 6,400
2012/09/21 946 948 940 940 7,200
2012/09/20 958 964 951 951 6,200
2012/09/19 959 968 955 958 10,900
2012/09/18 983 983 955 968 11,000
2012/09/14 982 1,008 981 981 16,900
2012/09/13 989 1,006 980 980 5,500
2012/09/12 958 983 958 982 9,500
2012/09/11 990 991 955 958 10,300
2012/09/10 915 990 915 990 22,900
2012/09/07 935 937 908 912 34,200
2012/09/06 950 958 922 929 39,900
2012/09/05 959 970 951 951 51,200
2012/09/04 990 992 970 974 34,200
2012/09/03 1,005 1,005 988 996 34,800
2012/08/31 1,010 1,014 1,001 1,005 37,900
2012/08/30 1,036 1,036 1,009 1,018 32,600
2012/08/29 1,040 1,043 1,025 1,030 29,900
2012/08/28 1,020 1,042 1,020 1,030 56,600
2012/08/27 1,038 1,038 1,004 1,018 90,100
2012/08/24 1,057 1,060 1,036 1,036 113,800
2012/08/23 1,040 1,054 1,038 1,042 19,800
2012/08/22 1,075 1,079 1,051 1,058 17,400
2012/08/21 1,059 1,100 1,058 1,080 36,100
2012/08/20 1,040 1,067 1,040 1,048 28,900
2012/08/17 1,107 1,108 1,088 1,089 15,900
2012/08/16 1,120 1,120 1,107 1,107 5,300
2012/08/15 1,141 1,141 1,110 1,130 4,800
2012/08/14 1,131 1,140 1,100 1,140 15,200
2012/08/13 1,172 1,180 1,130 1,145 11,100
2012/08/10 1,230 1,230 1,210 1,210 1,700
2012/08/09 1,230 1,230 1,230 1,230 700
2012/08/08 1,250 1,250 1,230 1,230 3,500
2012/08/07 1,246 1,246 1,237 1,237 1,100
2012/08/06 1,226 1,249 1,226 1,249 300
2012/08/03 1,224 1,231 1,224 1,230 400
2012/08/02 1,250 1,250 1,240 1,250 1,700
2012/08/01 1,251 1,290 1,250 1,268 1,400
2012/07/31 1,258 1,270 1,255 1,270 1,000
2012/07/30 1,250 1,270 1,240 1,270 1,900
2012/07/27 1,235 1,250 1,235 1,250 1,300
2012/07/26 1,235 1,235 1,234 1,235 600
2012/07/25 1,241 1,241 1,241 1,241 400
2012/07/24 1,170 1,243 1,170 1,243 1,500
2012/07/23 1,242 1,243 1,210 1,230 3,200
2012/07/20 1,284 1,284 1,270 1,270 1,800
2012/07/19 1,314 1,314 1,314 1,314 200
2012/07/18 1,300 1,300 1,300 1,300 100
2012/07/17 1,300 1,303 1,299 1,300 3,100
2012/07/13 1,325 1,325 1,300 1,318 2,200
2012/07/12 1,335 1,335 1,330 1,335 2,100
2012/07/11 1,339 1,339 1,301 1,335 5,800
2012/07/09 1,351 1,351 1,340 1,340 200
2012/07/06 1,343 1,365 1,343 1,350 2,700
2012/07/05 1,356 1,374 1,355 1,355 1,700
2012/07/04 1,366 1,387 1,340 1,355 7,000
2012/07/03 1,348 1,390 1,333 1,379 5,800
2012/07/02 1,350 1,352 1,330 1,348 1,500
2012/06/29 1,309 1,337 1,309 1,320 4,100
2012/06/28 1,300 1,350 1,300 1,339 6,800
2012/06/27 1,299 1,310 1,280 1,300 5,300
2012/06/26 1,268 1,280 1,268 1,280 2,300
2012/06/25 1,281 1,325 1,275 1,290 3,400
2012/06/22 1,265 1,275 1,265 1,275 2,900
2012/06/21 1,275 1,285 1,255 1,275 8,500
2012/06/20 1,250 1,260 1,250 1,257 2,500
2012/06/19 1,250 1,284 1,250 1,265 3,700
2012/06/18 1,251 1,265 1,251 1,260 2,100
2012/06/15 1,232 1,239 1,223 1,233 1,600
2012/06/14 1,232 1,237 1,230 1,230 1,200
2012/06/13 1,260 1,260 1,230 1,230 2,300
2012/06/12 1,290 1,290 1,240 1,240 2,200
2012/06/11 1,290 1,294 1,220 1,294 1,600
2012/06/08 1,270 1,270 1,270 1,270 100
2012/06/07 1,260 1,270 1,260 1,270 600
2012/06/06 1,235 1,258 1,235 1,258 700
2012/06/05 1,230 1,245 1,230 1,230 2,200
2012/06/04 1,235 1,235 1,220 1,234 400
2012/06/01 1,250 1,250 1,245 1,245 600
2012/05/31 1,240 1,269 1,240 1,255 6,000
2012/05/30 1,298 1,298 1,268 1,270 1,800
2012/05/29 1,252 1,259 1,230 1,259 3,500
2012/05/28 1,261 1,261 1,251 1,255 1,200
2012/05/25 1,250 1,261 1,250 1,261 600
2012/05/24 1,250 1,260 1,232 1,243 5,500
2012/05/23 1,268 1,271 1,240 1,240 6,100
2012/05/22 1,280 1,286 1,260 1,265 3,800
2012/05/21 1,291 1,321 1,270 1,270 3,600
2012/05/18 1,299 1,323 1,291 1,291 4,200
2012/05/17 1,299 1,330 1,291 1,323 5,200
2012/05/16 1,362 1,362 1,305 1,308 4,200
2012/05/15 1,385 1,385 1,317 1,359 5,600
2012/05/14 1,409 1,415 1,400 1,400 1,900
2012/05/11 1,450 1,450 1,393 1,405 1,200
2012/05/10 1,435 1,454 1,430 1,451 1,200
2012/05/09 1,431 1,435 1,380 1,430 5,200
2012/05/08 1,439 1,464 1,426 1,461 4,200
2012/05/07 1,457 1,464 1,425 1,454 3,500
2012/05/02 1,476 1,476 1,455 1,463 3,000
2012/05/01 1,450 1,499 1,450 1,481 3,000
2012/04/27 1,530 1,530 1,500 1,500 3,900
2012/04/26 1,524 1,530 1,517 1,530 5,500
2012/04/25 1,494 1,520 1,476 1,519 8,800
2012/04/24 1,485 1,485 1,482 1,482 900
2012/04/23 1,476 1,489 1,476 1,485 3,400
2012/04/19 1,480 1,490 1,468 1,480 2,700
2012/04/18 1,482 1,494 1,468 1,468 5,500
2012/04/17 1,470 1,482 1,462 1,482 1,700
2012/04/16 1,489 1,489 1,420 1,470 3,500
2012/04/13 1,450 1,470 1,450 1,470 2,700
2012/04/12 1,440 1,474 1,430 1,450 6,300
2012/04/11 1,441 1,450 1,430 1,440 3,900
2012/04/10 1,480 1,485 1,450 1,470 3,200
2012/04/09 1,475 1,485 1,460 1,480 1,300
2012/04/06 1,498 1,498 1,487 1,487 1,600
2012/04/05 1,477 1,520 1,471 1,499 1,700
2012/04/04 1,513 1,528 1,480 1,481 2,600
2012/04/03 1,518 1,523 1,512 1,513 5,200
2012/04/02 1,525 1,565 1,510 1,525 10,600
2012/03/30 1,519 1,572 1,510 1,543 13,400
2012/03/29 1,497 1,518 1,495 1,515 11,700
2012/03/28 1,500 1,500 1,490 1,490 9,800
2012/03/27 1,498 1,523 1,491 1,504 8,600
2012/03/26 1,490 1,490 1,469 1,490 800
2012/03/23 1,475 1,499 1,464 1,493 2,600
2012/03/22 1,450 1,500 1,440 1,475 6,700
2012/03/21 1,455 1,470 1,455 1,461 1,500
2012/03/19 1,470 1,472 1,457 1,460 7,500
2012/03/16 1,498 1,498 1,466 1,482 6,200
2012/03/15 1,463 1,497 1,442 1,497 8,900
2012/03/14 1,412 1,464 1,412 1,463 11,200
2012/03/13 1,420 1,425 1,405 1,411 2,200
2012/03/12 1,401 1,425 1,401 1,425 7,000
2012/03/09 1,405 1,405 1,388 1,400 8,800
2012/03/08 1,383 1,400 1,380 1,397 4,100
2012/03/07 1,380 1,400 1,380 1,380 4,500
2012/03/06 1,407 1,407 1,385 1,399 5,000
2012/03/05 1,398 1,408 1,386 1,408 3,000
2012/03/02 1,400 1,400 1,363 1,399 6,000
2012/03/01 1,423 1,430 1,402 1,402 6,500
2012/02/29 1,431 1,445 1,418 1,425 5,000
2012/02/28 1,454 1,454 1,423 1,432 10,300
2012/02/27 1,430 1,476 1,408 1,470 15,200
2012/02/24 1,347 1,400 1,347 1,400 14,100
2012/02/23 1,350 1,355 1,343 1,345 15,800
2012/02/22 1,342 1,351 1,338 1,345 5,300
2012/02/21 1,333 1,350 1,333 1,341 1,800
2012/02/20 1,334 1,350 1,334 1,337 6,000
2012/02/17 1,343 1,345 1,325 1,340 6,400
2012/02/16 1,354 1,360 1,328 1,355 6,700
2012/02/15 1,358 1,364 1,350 1,353 6,000
2012/02/14 1,340 1,364 1,331 1,360 9,000
2012/02/13 1,355 1,355 1,327 1,340 1,400
2012/02/10 1,360 1,364 1,360 1,360 3,600
2012/02/09 1,330 1,360 1,330 1,357 4,700
2012/02/08 1,319 1,354 1,318 1,347 12,000
2012/02/07 1,275 1,299 1,270 1,296 15,600
2012/02/06 1,340 1,340 1,306 1,319 7,800
2012/02/03 1,330 1,330 1,315 1,320 2,200
2012/02/02 1,342 1,350 1,340 1,341 6,200
2012/02/01 1,321 1,352 1,317 1,352 2,400
2012/01/31 1,333 1,341 1,320 1,322 3,500
2012/01/30 1,345 1,345 1,332 1,340 1,600
2012/01/27 1,354 1,354 1,344 1,350 1,800
2012/01/26 1,370 1,370 1,350 1,350 3,500
2012/01/25 1,351 1,351 1,336 1,350 5,800
2012/01/24 1,384 1,384 1,350 1,351 2,000
2012/01/23 1,366 1,385 1,354 1,371 1,800
2012/01/20 1,337 1,365 1,337 1,365 7,900
2012/01/19 1,380 1,385 1,333 1,333 6,800
2012/01/18 1,380 1,380 1,357 1,380 3,800
2012/01/17 1,380 1,381 1,380 1,380 400
2012/01/16 1,380 1,380 1,360 1,360 1,700
2012/01/13 1,390 1,390 1,380 1,380 500
2012/01/12 1,345 1,394 1,345 1,394 2,400
2012/01/11 1,370 1,375 1,368 1,375 6,500
2012/01/10 1,411 1,419 1,370 1,370 3,000
2012/01/06 1,420 1,439 1,420 1,430 1,800
2012/01/05 1,420 1,440 1,420 1,434 4,300
2012/01/04 1,445 1,445 1,400 1,402 1,900

このページの先頭へ