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
2014/12/30 2,280 2,302 2,263 2,282 3,700
2014/12/29 2,325 2,325 2,291 2,308 4,700
2014/12/26 2,220 2,299 2,220 2,299 8,700
2014/12/25 2,251 2,267 2,212 2,212 9,200
2014/12/24 2,267 2,298 2,267 2,267 6,300
2014/12/22 2,270 2,282 2,252 2,267 3,700
2014/12/19 2,335 2,335 2,251 2,270 7,600
2014/12/18 2,250 2,288 2,202 2,288 11,200
2014/12/17 2,185 2,210 2,177 2,177 4,900
2014/12/16 2,250 2,250 2,186 2,200 16,900
2014/12/15 2,300 2,309 2,262 2,264 11,500
2014/12/12 2,306 2,308 2,279 2,305 12,400
2014/12/11 2,262 2,300 2,260 2,269 6,300
2014/12/10 2,265 2,281 2,263 2,263 10,500
2014/12/09 2,271 2,301 2,265 2,289 16,200
2014/12/08 2,260 2,295 2,260 2,271 7,700
2014/12/05 2,282 2,284 2,252 2,254 14,800
2014/12/04 2,300 2,308 2,280 2,284 7,600
2014/12/03 2,310 2,310 2,287 2,299 7,200
2014/12/02 2,306 2,310 2,285 2,285 8,800
2014/12/01 2,300 2,323 2,300 2,307 5,200
2014/11/28 2,270 2,301 2,270 2,299 7,800
2014/11/27 2,275 2,290 2,257 2,288 20,100
2014/11/26 2,362 2,362 2,282 2,290 27,200
2014/11/25 2,310 2,370 2,310 2,362 5,300
2014/11/21 2,311 2,312 2,275 2,303 11,000
2014/11/20 2,330 2,350 2,310 2,310 5,600
2014/11/19 2,390 2,390 2,330 2,330 8,600
2014/11/18 2,330 2,376 2,330 2,360 5,000
2014/11/17 2,399 2,399 2,318 2,318 15,700
2014/11/14 2,425 2,425 2,374 2,380 10,800
2014/11/13 2,445 2,445 2,385 2,385 11,300
2014/11/12 2,441 2,448 2,423 2,429 19,100
2014/11/11 2,420 2,420 2,402 2,410 9,000
2014/11/10 2,351 2,436 2,351 2,395 18,000
2014/11/07 2,405 2,405 2,375 2,395 15,700
2014/11/06 2,400 2,422 2,395 2,405 23,600
2014/11/05 2,465 2,520 2,325 2,375 50,500
2014/11/04 2,400 2,411 2,353 2,360 18,600
2014/10/31 2,391 2,449 2,380 2,400 8,200
2014/10/30 2,366 2,380 2,335 2,368 4,300
2014/10/29 2,315 2,364 2,315 2,364 3,700
2014/10/28 2,305 2,349 2,305 2,318 1,700
2014/10/27 2,370 2,371 2,300 2,300 5,800
2014/10/24 2,390 2,406 2,356 2,370 5,000
2014/10/23 2,457 2,457 2,352 2,388 5,500
2014/10/22 2,449 2,481 2,434 2,457 5,800
2014/10/21 2,488 2,519 2,431 2,448 5,900
2014/10/20 2,350 2,465 2,350 2,454 6,700
2014/10/17 2,400 2,413 2,340 2,345 2,700
2014/10/16 2,280 2,388 2,280 2,385 8,500
2014/10/15 2,350 2,406 2,350 2,365 3,500
2014/10/14 2,280 2,384 2,220 2,368 11,100
2014/10/10 2,360 2,411 2,360 2,384 7,700
2014/10/09 2,459 2,459 2,419 2,430 10,600
2014/10/08 2,435 2,476 2,410 2,419 32,800
2014/10/07 2,540 2,540 2,529 2,535 3,000
2014/10/06 2,543 2,550 2,502 2,523 3,800
2014/10/03 2,411 2,501 2,411 2,493 7,800
2014/10/02 2,430 2,460 2,365 2,430 17,800
2014/10/01 2,531 2,598 2,506 2,530 9,500
2014/09/30 2,659 2,684 2,555 2,602 15,400
2014/09/29 2,700 2,700 2,630 2,692 23,100
2014/09/26 2,500 2,650 2,500 2,620 15,100
2014/09/25 2,548 2,560 2,527 2,559 9,400
2014/09/24 2,503 2,544 2,490 2,527 3,500
2014/09/22 2,480 2,550 2,468 2,503 22,700
2014/09/19 2,425 2,482 2,425 2,482 9,100
2014/09/18 2,405 2,447 2,405 2,422 5,300
2014/09/17 2,469 2,470 2,428 2,428 4,700
2014/09/16 2,434 2,450 2,424 2,442 7,100
2014/09/12 2,391 2,460 2,391 2,458 7,400
2014/09/11 2,390 2,430 2,390 2,395 5,200
2014/09/10 2,388 2,391 2,379 2,385 8,300
2014/09/09 2,518 2,518 2,390 2,390 13,700
2014/09/08 2,481 2,490 2,422 2,430 6,900
2014/09/05 2,340 2,402 2,302 2,381 21,000
2014/09/04 2,500 2,500 2,390 2,390 14,400
2014/09/03 2,511 2,542 2,481 2,500 16,800
2014/09/02 2,671 2,710 2,466 2,486 63,500
2014/09/01 2,460 2,700 2,460 2,666 57,200
2014/08/29 2,451 2,459 2,411 2,457 8,900
2014/08/28 2,387 2,460 2,365 2,442 21,000
2014/08/27 2,450 2,450 2,412 2,421 18,900
2014/08/26 2,329 2,495 2,302 2,445 38,200
2014/08/25 2,248 2,315 2,248 2,315 29,400
2014/08/22 2,248 2,248 2,205 2,211 4,900
2014/08/21 2,240 2,240 2,180 2,223 8,800
2014/08/20 2,285 2,285 2,201 2,233 12,600
2014/08/19 2,250 2,290 2,250 2,280 19,000
2014/08/18 2,180 2,248 2,176 2,239 38,600
2014/08/15 2,110 2,143 2,100 2,143 12,100
2014/08/14 2,135 2,139 2,105 2,114 10,300
2014/08/13 2,120 2,120 2,073 2,095 15,000
2014/08/12 2,090 2,120 2,079 2,120 22,500
2014/08/11 2,092 2,135 2,063 2,084 35,700
2014/08/08 2,146 2,147 2,036 2,091 19,300
2014/08/07 2,149 2,167 2,130 2,155 31,500
2014/08/06 2,109 2,148 2,103 2,127 9,100
2014/08/05 2,185 2,200 2,139 2,139 17,600
2014/08/04 2,098 2,144 2,092 2,139 27,800
2014/08/01 2,073 2,073 2,033 2,046 8,100
2014/07/31 2,080 2,092 2,033 2,073 7,900
2014/07/30 2,079 2,080 2,061 2,080 7,300
2014/07/29 2,054 2,064 2,051 2,062 4,100
2014/07/28 2,055 2,068 2,031 2,068 4,600
2014/07/25 2,041 2,072 2,033 2,055 14,600
2014/07/24 2,005 2,059 2,005 2,012 7,200
2014/07/23 2,030 2,060 2,020 2,040 14,800
2014/07/22 2,023 2,030 1,986 2,029 15,600
2014/07/18 1,962 1,993 1,962 1,993 5,500
2014/07/17 1,995 2,010 1,981 2,001 6,100
2014/07/16 2,000 2,020 1,950 2,015 12,600
2014/07/15 2,022 2,022 1,905 1,981 9,200
2014/07/14 1,998 1,998 1,960 1,982 5,500
2014/07/11 1,946 1,972 1,920 1,958 7,400
2014/07/10 1,983 1,983 1,945 1,945 14,100
2014/07/09 2,055 2,055 1,960 1,985 8,400
2014/07/08 2,009 2,026 1,952 2,012 11,000
2014/07/07 2,054 2,054 1,998 2,009 8,600
2014/07/04 2,040 2,050 2,026 2,026 18,400
2014/07/03 2,042 2,042 2,015 2,040 8,100
2014/07/02 2,059 2,059 2,030 2,049 14,800
2014/07/01 1,999 2,089 1,997 2,062 22,800
2014/06/30 1,941 1,982 1,901 1,979 28,700
2014/06/27 1,850 1,916 1,850 1,901 20,700
2014/06/26 1,925 1,925 1,852 1,876 11,700
2014/06/25 1,860 1,925 1,858 1,885 49,900
2014/06/24 1,895 1,895 1,858 1,858 9,000
2014/06/23 1,815 1,885 1,812 1,885 15,900
2014/06/20 1,890 1,891 1,760 1,814 20,900
2014/06/19 1,900 1,920 1,887 1,906 3,300
2014/06/18 1,881 1,917 1,855 1,900 7,900
2014/06/17 1,901 1,925 1,880 1,902 11,900
2014/06/16 1,850 1,898 1,849 1,893 11,700
2014/06/13 1,838 1,860 1,824 1,841 8,500
2014/06/12 1,843 1,847 1,826 1,831 2,400
2014/06/11 1,850 1,860 1,840 1,847 17,600
2014/06/10 1,853 1,853 1,840 1,845 6,900
2014/06/09 1,821 1,861 1,821 1,850 11,300
2014/06/06 1,840 1,845 1,821 1,821 16,900
2014/06/05 1,833 1,833 1,800 1,820 7,700
2014/06/04 1,781 1,813 1,781 1,806 4,100
2014/06/03 1,836 1,838 1,790 1,821 3,800
2014/06/02 1,840 1,867 1,825 1,833 8,500
2014/05/30 1,793 1,824 1,793 1,824 16,700
2014/05/29 1,764 1,795 1,701 1,793 11,200
2014/05/28 1,714 1,765 1,711 1,750 7,700
2014/05/27 1,780 1,780 1,741 1,754 7,600
2014/05/26 1,735 1,770 1,733 1,757 12,700
2014/05/23 1,690 1,840 1,657 1,733 60,900
2014/05/22 1,590 1,667 1,590 1,611 52,900
2014/05/21 1,491 1,538 1,490 1,497 20,900
2014/05/20 1,521 1,530 1,491 1,491 21,400
2014/05/19 1,624 1,626 1,511 1,519 32,100
2014/05/16 1,650 1,650 1,620 1,620 20,800
2014/05/15 1,676 1,709 1,650 1,660 5,600
2014/05/14 1,630 1,776 1,610 1,690 14,800
2014/05/13 1,760 1,763 1,601 1,625 47,600
2014/05/12 1,781 1,793 1,755 1,775 11,300
2014/05/09 1,788 1,788 1,730 1,741 5,800
2014/05/08 1,812 1,820 1,720 1,725 9,900
2014/05/07 1,795 1,837 1,785 1,812 5,100
2014/05/02 1,838 1,839 1,786 1,795 5,900
2014/05/01 1,822 1,822 1,790 1,807 2,000
2014/04/30 1,772 1,835 1,771 1,822 7,100
2014/04/28 1,825 1,826 1,767 1,790 5,400
2014/04/25 1,847 1,847 1,810 1,826 3,300
2014/04/24 1,850 1,850 1,811 1,847 2,700
2014/04/23 1,848 1,850 1,810 1,850 4,900
2014/04/22 1,847 1,847 1,767 1,830 4,000
2014/04/21 1,876 1,891 1,823 1,847 6,100
2014/04/18 1,907 1,909 1,862 1,909 5,300
2014/04/17 1,878 1,941 1,842 1,917 26,700
2014/04/16 1,731 1,806 1,690 1,800 18,100
2014/04/15 1,770 1,780 1,687 1,703 27,200
2014/04/14 1,858 1,883 1,685 1,712 32,300
2014/04/11 1,920 1,922 1,880 1,898 7,700
2014/04/10 1,930 1,965 1,930 1,935 5,000
2014/04/09 1,936 1,993 1,936 1,942 11,100
2014/04/08 1,960 1,994 1,923 1,936 13,000
2014/04/07 2,046 2,046 1,978 1,998 7,000
2014/04/04 2,039 2,109 2,039 2,048 8,300
2014/04/03 2,115 2,115 2,045 2,089 4,900
2014/04/02 2,119 2,125 2,100 2,114 8,300
2014/04/01 2,115 2,117 2,080 2,115 8,800
2014/03/31 2,050 2,125 2,050 2,117 17,700
2014/03/28 1,950 2,070 1,949 2,050 12,200
2014/03/27 2,000 2,000 1,951 1,980 13,600
2014/03/26 2,060 2,080 1,954 2,000 16,500
2014/03/25 2,044 2,099 2,044 2,060 12,600
2014/03/24 1,949 2,043 1,926 2,025 14,100
2014/03/20 1,925 1,925 1,866 1,900 16,100
2014/03/19 1,926 1,959 1,892 1,909 17,300
2014/03/18 1,962 1,970 1,886 1,886 20,100
2014/03/17 2,025 2,025 1,916 1,923 11,900
2014/03/14 2,033 2,086 1,983 1,983 18,700
2014/03/13 2,035 2,070 2,031 2,060 5,600
2014/03/12 2,030 2,122 2,030 2,069 13,500
2014/03/11 2,080 2,105 2,044 2,045 17,800
2014/03/10 2,097 2,160 2,042 2,097 13,100
2014/03/07 2,108 2,124 2,075 2,097 15,100
2014/03/06 2,116 2,159 2,108 2,108 22,300
2014/03/05 2,155 2,166 2,113 2,151 25,500
2014/03/04 2,034 2,120 2,031 2,111 33,300
2014/03/03 2,073 2,080 1,976 2,027 23,200
2014/02/28 2,090 2,189 2,087 2,107 48,700
2014/02/27 2,109 2,109 2,061 2,093 35,900
2014/02/26 2,020 2,128 2,003 2,084 58,000
2014/02/25 1,940 2,017 1,940 2,006 56,900
2014/02/24 1,930 1,976 1,902 1,929 26,900
2014/02/21 1,950 1,998 1,918 1,968 41,500
2014/02/20 1,871 1,998 1,851 1,920 56,400
2014/02/19 1,836 1,836 1,805 1,814 500
2014/02/18 1,802 1,841 1,758 1,836 8,400
2014/02/17 1,875 1,875 1,796 1,817 3,900
2014/02/14 1,788 1,875 1,788 1,875 9,500
2014/02/13 1,867 1,867 1,780 1,788 17,400
2014/02/12 1,900 1,910 1,869 1,891 3,500
2014/02/10 1,910 1,925 1,856 1,898 36,400
2014/02/07 1,895 1,899 1,832 1,850 17,100
2014/02/06 1,743 1,743 1,717 1,717 1,600
2014/02/05 1,765 1,765 1,640 1,663 4,900
2014/02/04 1,711 1,736 1,642 1,686 8,400
2014/02/03 1,742 1,815 1,727 1,766 11,600
2014/01/31 1,836 1,846 1,755 1,762 9,800
2014/01/30 1,892 1,898 1,806 1,840 13,200
2014/01/29 1,890 1,900 1,855 1,892 5,800
2014/01/28 1,815 1,866 1,790 1,834 5,200
2014/01/27 1,752 1,820 1,711 1,815 19,300
2014/01/24 1,900 1,925 1,840 1,872 8,000
2014/01/23 1,937 1,965 1,900 1,950 20,900
2014/01/22 1,929 1,950 1,903 1,940 24,500
2014/01/21 1,929 1,940 1,917 1,929 17,600
2014/01/20 1,895 1,908 1,850 1,908 9,200
2014/01/17 1,870 1,915 1,851 1,910 30,100
2014/01/16 1,935 1,935 1,841 1,862 12,200
2014/01/15 1,926 1,980 1,832 1,902 48,100
2014/01/14 1,849 1,878 1,803 1,806 8,700
2014/01/10 1,932 1,943 1,866 1,892 24,900
2014/01/09 1,867 1,960 1,770 1,892 45,700
2014/01/08 1,705 1,899 1,693 1,850 31,700
2014/01/07 1,690 1,750 1,675 1,713 27,200
2014/01/06 1,688 1,745 1,681 1,691 34,800

このページの先頭へ