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
2015/12/30 1,698 1,715 1,694 1,702 5,700
2015/12/29 1,644 1,697 1,644 1,697 6,000
2015/12/28 1,637 1,682 1,632 1,681 10,100
2015/12/25 1,631 1,669 1,568 1,644 22,500
2015/12/24 1,710 1,710 1,652 1,671 11,300
2015/12/22 1,710 1,719 1,695 1,709 7,000
2015/12/21 1,705 1,711 1,701 1,710 6,700
2015/12/18 1,721 1,739 1,720 1,720 5,400
2015/12/17 1,715 1,734 1,715 1,721 7,400
2015/12/16 1,716 1,723 1,712 1,714 5,900
2015/12/15 1,710 1,711 1,706 1,707 2,800
2015/12/14 1,720 1,749 1,710 1,712 4,600
2015/12/11 1,720 1,736 1,720 1,730 4,000
2015/12/10 1,729 1,736 1,726 1,726 1,700
2015/12/09 1,722 1,733 1,716 1,730 3,200
2015/12/08 1,736 1,750 1,736 1,737 2,700
2015/12/07 1,750 1,765 1,734 1,759 4,500
2015/12/04 1,746 1,750 1,727 1,750 5,000
2015/12/03 1,731 1,750 1,725 1,728 4,000
2015/12/02 1,771 1,771 1,732 1,732 7,100
2015/12/01 1,734 1,799 1,729 1,731 35,800
2015/11/30 1,755 1,800 1,740 1,740 24,500
2015/11/27 1,786 1,799 1,771 1,771 10,000
2015/11/26 1,783 1,787 1,780 1,784 4,800
2015/11/25 1,782 1,800 1,782 1,783 9,500
2015/11/24 1,780 1,780 1,750 1,779 13,100
2015/11/20 1,785 1,785 1,762 1,764 3,100
2015/11/19 1,724 1,758 1,724 1,758 8,500
2015/11/18 1,735 1,737 1,733 1,733 3,000
2015/11/17 1,717 1,730 1,711 1,729 3,600
2015/11/16 1,707 1,713 1,703 1,707 3,700
2015/11/13 1,708 1,719 1,698 1,707 2,700
2015/11/12 1,713 1,714 1,705 1,708 6,200
2015/11/11 1,675 1,731 1,675 1,731 9,700
2015/11/10 1,702 1,716 1,702 1,714 4,800
2015/11/09 1,724 1,740 1,708 1,718 12,100
2015/11/06 1,723 1,743 1,715 1,723 31,500
2015/11/05 1,745 1,757 1,721 1,723 9,900
2015/11/04 1,737 1,742 1,728 1,739 3,500
2015/11/02 1,749 1,757 1,729 1,742 3,500
2015/10/30 1,740 1,740 1,709 1,735 7,000
2015/10/29 1,744 1,750 1,725 1,740 16,300
2015/10/28 1,786 1,786 1,752 1,754 13,100
2015/10/27 1,786 1,798 1,777 1,786 6,700
2015/10/26 1,780 1,788 1,770 1,777 10,600
2015/10/23 1,799 1,799 1,774 1,775 13,800
2015/10/22 1,776 1,799 1,776 1,783 3,400
2015/10/21 1,782 1,800 1,780 1,798 8,600
2015/10/20 1,804 1,835 1,781 1,794 5,600
2015/10/19 1,819 1,819 1,795 1,804 2,600
2015/10/16 1,840 1,840 1,806 1,819 8,100
2015/10/15 1,811 1,857 1,811 1,840 15,100
2015/10/14 1,810 1,883 1,788 1,850 18,600
2015/10/13 1,805 1,824 1,755 1,819 13,900
2015/10/09 1,800 1,817 1,796 1,803 3,400
2015/10/08 1,837 1,837 1,794 1,795 11,700
2015/10/07 1,799 1,827 1,785 1,806 10,400
2015/10/06 1,790 1,826 1,785 1,799 11,500
2015/10/05 1,796 1,823 1,789 1,794 10,200
2015/10/02 1,823 1,832 1,783 1,796 6,700
2015/10/01 1,822 1,832 1,793 1,793 5,700
2015/09/30 1,839 1,848 1,786 1,822 6,100
2015/09/29 1,824 1,850 1,816 1,828 13,200
2015/09/28 1,850 1,859 1,821 1,824 7,000
2015/09/25 1,792 1,820 1,780 1,819 2,800
2015/09/24 1,859 1,859 1,792 1,792 3,100
2015/09/18 1,855 1,868 1,833 1,864 3,000
2015/09/17 1,830 1,856 1,813 1,855 9,900
2015/09/16 1,830 1,841 1,795 1,841 8,400
2015/09/15 1,843 1,875 1,830 1,830 7,100
2015/09/14 1,825 1,902 1,825 1,862 10,900
2015/09/11 1,792 1,825 1,792 1,825 4,900
2015/09/10 1,788 1,807 1,753 1,793 10,200
2015/09/09 1,770 1,790 1,750 1,769 7,700
2015/09/08 1,722 1,797 1,722 1,749 18,100
2015/09/07 1,679 1,722 1,621 1,722 13,700
2015/09/04 1,680 1,706 1,650 1,690 16,100
2015/09/03 1,670 1,717 1,670 1,692 5,500
2015/09/02 1,670 1,700 1,633 1,667 14,500
2015/09/01 1,741 1,769 1,713 1,713 16,700
2015/08/31 1,728 1,770 1,725 1,765 23,400
2015/08/28 1,763 1,776 1,687 1,749 15,300
2015/08/27 1,740 1,771 1,736 1,759 11,200
2015/08/26 1,680 1,739 1,623 1,728 41,200
2015/08/25 1,446 1,677 1,446 1,560 41,800
2015/08/24 1,730 1,730 1,651 1,668 36,000
2015/08/21 1,798 1,816 1,796 1,799 24,400
2015/08/20 1,829 1,834 1,820 1,825 11,500
2015/08/19 1,838 1,849 1,821 1,827 13,700
2015/08/18 1,845 1,856 1,824 1,828 7,500
2015/08/17 1,820 1,850 1,815 1,850 13,700
2015/08/14 1,838 1,841 1,812 1,820 16,000
2015/08/13 1,812 1,845 1,810 1,823 28,600
2015/08/12 1,844 1,857 1,800 1,812 36,000
2015/08/11 1,823 1,866 1,821 1,860 21,500
2015/08/10 1,841 1,847 1,800 1,830 79,200
2015/08/07 1,940 1,950 1,929 1,936 19,800
2015/08/06 1,950 1,960 1,938 1,945 20,800
2015/08/05 1,955 1,966 1,945 1,960 10,200
2015/08/04 1,945 1,951 1,931 1,933 16,000
2015/08/03 1,965 1,977 1,945 1,945 29,000
2015/07/31 2,007 2,010 1,948 1,949 53,900
2015/07/30 2,012 2,023 2,009 2,010 6,100
2015/07/29 2,020 2,024 2,007 2,008 14,300
2015/07/28 2,019 2,045 2,007 2,036 9,800
2015/07/27 2,048 2,048 2,011 2,017 18,700
2015/07/24 2,010 2,029 2,010 2,029 6,500
2015/07/23 2,020 2,027 2,010 2,010 12,500
2015/07/22 2,036 2,036 2,005 2,015 22,300
2015/07/21 2,025 2,032 2,025 2,032 1,700
2015/07/17 2,014 2,036 2,012 2,014 15,800
2015/07/16 2,065 2,065 2,040 2,040 1,800
2015/07/15 2,042 2,060 2,030 2,060 9,500
2015/07/14 1,995 2,040 1,993 2,030 25,800
2015/07/13 1,978 2,007 1,978 1,993 12,500
2015/07/10 2,010 2,010 1,978 1,978 15,600
2015/07/09 1,943 1,989 1,929 1,983 28,400
2015/07/08 2,017 2,017 1,975 1,983 29,700
2015/07/07 2,005 2,025 1,999 2,006 35,200
2015/07/06 2,037 2,037 2,000 2,000 30,300
2015/07/03 2,050 2,050 2,026 2,028 28,800
2015/07/02 2,040 2,067 2,038 2,041 23,600
2015/07/01 2,091 2,100 2,034 2,035 23,200
2015/06/30 2,030 2,059 2,026 2,041 11,000
2015/06/29 2,025 2,060 2,025 2,040 20,400
2015/06/26 2,052 2,093 2,052 2,075 25,800
2015/06/25 2,110 2,115 2,100 2,101 20,100
2015/06/24 2,134 2,156 2,122 2,122 11,900
2015/06/23 2,145 2,164 2,129 2,134 9,500
2015/06/22 2,164 2,198 2,148 2,151 9,900
2015/06/19 2,125 2,175 2,125 2,161 13,300
2015/06/18 2,137 2,198 2,121 2,159 10,100
2015/06/17 2,158 2,159 2,115 2,150 5,600
2015/06/16 2,202 2,223 2,132 2,158 14,800
2015/06/15 2,218 2,230 2,211 2,221 5,100
2015/06/12 2,207 2,225 2,207 2,215 7,600
2015/06/11 2,222 2,222 2,206 2,206 4,000
2015/06/10 2,241 2,246 2,225 2,228 13,100
2015/06/09 2,220 2,248 2,210 2,219 19,000
2015/06/08 2,250 2,257 2,230 2,240 14,900
2015/06/05 2,255 2,258 2,238 2,250 26,900
2015/06/04 2,223 2,251 2,223 2,232 18,500
2015/06/03 2,200 2,231 2,200 2,223 12,900
2015/06/02 2,200 2,235 2,190 2,227 41,000
2015/06/01 2,250 2,250 2,218 2,222 25,500
2015/05/29 2,250 2,270 2,182 2,260 64,000
2015/05/28 2,150 2,270 2,120 2,270 129,300
2015/05/27 2,058 2,066 2,055 2,057 12,100
2015/05/26 2,030 2,060 2,030 2,057 23,100
2015/05/25 2,028 2,035 2,022 2,031 37,900
2015/05/22 2,030 2,035 2,020 2,020 194,200
2015/05/21 2,020 2,044 2,020 2,021 48,800
2015/05/20 2,030 2,031 2,020 2,024 24,200
2015/05/19 2,020 2,027 2,020 2,023 16,900
2015/05/18 2,012 2,037 2,010 2,023 39,100
2015/05/15 2,000 2,039 1,997 2,025 75,500
2015/05/14 2,084 2,122 2,084 2,087 19,100
2015/05/13 2,044 2,099 2,044 2,099 19,500
2015/05/12 2,070 2,085 2,038 2,068 14,800
2015/05/11 2,078 2,078 2,070 2,075 6,600
2015/05/08 2,050 2,067 2,050 2,064 7,000
2015/05/07 2,061 2,065 2,040 2,065 7,600
2015/05/01 2,056 2,061 2,043 2,055 7,600
2015/04/30 2,075 2,075 2,040 2,060 11,300
2015/04/28 2,070 2,070 2,060 2,068 10,500
2015/04/27 2,070 2,075 2,063 2,074 8,500
2015/04/24 2,070 2,071 2,059 2,070 8,700
2015/04/23 2,070 2,081 2,062 2,064 8,400
2015/04/22 2,060 2,082 2,056 2,070 11,500
2015/04/21 2,070 2,078 2,063 2,063 6,900
2015/04/20 2,070 2,079 2,068 2,069 13,200
2015/04/17 2,084 2,084 2,064 2,080 8,200
2015/04/16 2,072 2,080 2,064 2,080 10,900
2015/04/15 2,070 2,080 2,064 2,072 11,400
2015/04/14 2,068 2,079 2,064 2,070 14,900
2015/04/13 2,079 2,085 2,077 2,079 10,900
2015/04/10 2,081 2,089 2,077 2,089 4,700
2015/04/09 2,077 2,098 2,077 2,081 5,600
2015/04/08 2,099 2,099 2,070 2,081 9,300
2015/04/07 2,084 2,094 2,080 2,082 7,200
2015/04/06 2,092 2,092 2,079 2,080 2,100
2015/04/03 2,075 2,094 2,075 2,093 4,900
2015/04/02 2,070 2,102 2,061 2,071 7,100
2015/04/01 2,077 2,099 2,074 2,083 9,600
2015/03/31 2,090 2,110 2,076 2,099 5,400
2015/03/30 2,100 2,103 2,073 2,090 10,600
2015/03/27 2,119 2,136 2,099 2,104 8,000
2015/03/26 2,160 2,180 2,141 2,155 11,800
2015/03/25 2,175 2,195 2,170 2,171 8,800
2015/03/24 2,176 2,238 2,175 2,175 11,600
2015/03/23 2,190 2,235 2,156 2,175 35,200
2015/03/20 2,091 2,140 2,087 2,140 12,200
2015/03/19 2,071 2,093 2,061 2,093 14,100
2015/03/18 2,071 2,080 2,069 2,071 9,600
2015/03/17 2,090 2,090 2,062 2,071 10,400
2015/03/16 2,089 2,090 2,058 2,088 7,100
2015/03/13 2,068 2,073 2,052 2,067 7,100
2015/03/12 2,057 2,080 2,050 2,068 10,700
2015/03/11 2,040 2,065 2,030 2,051 8,400
2015/03/10 2,068 2,070 2,036 2,041 10,900
2015/03/09 2,059 2,074 2,059 2,070 6,300
2015/03/06 2,072 2,096 2,071 2,094 3,900
2015/03/05 2,081 2,086 2,070 2,073 5,200
2015/03/04 2,086 2,095 2,085 2,085 8,200
2015/03/03 2,104 2,110 2,086 2,086 8,100
2015/03/02 2,084 2,110 2,084 2,103 7,400
2015/02/27 2,056 2,091 2,056 2,083 14,400
2015/02/26 2,075 2,094 2,060 2,089 14,700
2015/02/25 2,120 2,120 2,078 2,085 16,900
2015/02/24 2,145 2,145 2,100 2,120 4,100
2015/02/23 2,131 2,150 2,125 2,128 2,800
2015/02/20 2,096 2,124 2,096 2,124 9,700
2015/02/19 2,111 2,130 2,090 2,120 22,900
2015/02/18 2,124 2,131 2,096 2,111 13,400
2015/02/17 2,075 2,149 2,075 2,120 10,400
2015/02/16 2,076 2,085 2,073 2,075 4,300
2015/02/13 2,057 2,097 2,055 2,076 3,900
2015/02/12 2,065 2,070 2,010 2,070 20,800
2015/02/10 2,042 2,093 2,042 2,065 12,600
2015/02/09 2,165 2,170 2,070 2,089 30,100
2015/02/06 2,090 2,130 2,090 2,130 7,900
2015/02/05 2,070 2,113 2,070 2,081 7,200
2015/02/04 2,080 2,083 2,050 2,063 7,400
2015/02/03 2,075 2,129 2,070 2,070 7,200
2015/02/02 2,070 2,075 2,050 2,075 3,000
2015/01/30 2,081 2,111 2,058 2,076 3,400
2015/01/29 2,077 2,105 2,076 2,076 2,500
2015/01/28 2,070 2,109 2,070 2,071 6,700
2015/01/27 2,088 2,090 2,070 2,080 8,900
2015/01/26 2,015 2,050 2,015 2,050 3,700
2015/01/23 2,011 2,037 2,011 2,015 3,800
2015/01/22 2,004 2,015 2,001 2,003 3,600
2015/01/21 2,004 2,010 2,002 2,005 3,400
2015/01/20 2,001 2,038 2,000 2,002 6,300
2015/01/19 2,023 2,040 2,000 2,000 11,200
2015/01/16 1,995 2,012 1,980 1,983 13,800
2015/01/15 2,010 2,041 2,001 2,022 7,100
2015/01/14 2,080 2,089 2,010 2,010 12,900
2015/01/13 2,105 2,115 2,051 2,062 10,500
2015/01/09 2,186 2,208 2,150 2,150 5,500
2015/01/08 2,260 2,260 2,180 2,186 11,000
2015/01/07 2,203 2,230 2,203 2,210 2,500
2015/01/06 2,255 2,255 2,205 2,207 4,400
2015/01/05 2,257 2,294 2,257 2,275 3,900

このページの先頭へ