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
2019/12/30 3,180 3,220 3,170 3,195 4,600
2019/12/27 3,200 3,265 3,140 3,220 13,400
2019/12/26 3,050 3,230 3,050 3,220 17,000
2019/12/25 3,125 3,125 3,065 3,065 10,800
2019/12/24 3,240 3,240 3,030 3,125 22,600
2019/12/23 3,190 3,445 3,100 3,230 58,800
2019/12/20 3,215 3,220 3,190 3,190 4,700
2019/12/19 3,205 3,235 3,190 3,235 9,700
2019/12/18 3,250 3,265 3,230 3,235 6,000
2019/12/17 3,210 3,280 3,200 3,280 11,500
2019/12/16 3,265 3,290 3,215 3,215 9,800
2019/12/13 3,240 3,275 3,225 3,240 12,200
2019/12/12 3,280 3,280 3,210 3,225 6,600
2019/12/11 3,330 3,345 3,260 3,280 5,400
2019/12/10 3,315 3,370 3,315 3,370 6,600
2019/12/09 3,400 3,410 3,280 3,305 24,200
2019/12/06 3,440 3,440 3,380 3,400 7,000
2019/12/05 3,440 3,485 3,385 3,415 10,700
2019/12/04 3,415 3,440 3,355 3,440 8,300
2019/12/03 3,405 3,440 3,360 3,420 17,600
2019/12/02 3,425 3,475 3,400 3,475 11,400
2019/11/29 3,585 3,585 3,410 3,425 33,200
2019/11/28 3,665 3,680 3,605 3,620 14,900
2019/11/27 3,560 3,710 3,525 3,650 23,800
2019/11/26 3,400 3,565 3,380 3,560 23,800
2019/11/25 3,375 3,400 3,330 3,400 10,900
2019/11/22 3,305 3,330 3,295 3,320 4,600
2019/11/21 3,400 3,400 3,235 3,275 18,500
2019/11/20 3,300 3,415 3,300 3,415 16,800
2019/11/19 3,290 3,340 3,260 3,315 5,500
2019/11/18 3,295 3,345 3,265 3,290 5,000
2019/11/15 3,335 3,365 3,255 3,270 12,900
2019/11/14 3,390 3,390 3,305 3,370 6,100
2019/11/13 3,320 3,415 3,300 3,385 11,300
2019/11/12 3,285 3,370 3,280 3,350 10,900
2019/11/11 3,195 3,360 3,195 3,320 15,200
2019/11/08 3,260 3,325 3,190 3,190 15,200
2019/11/07 3,375 3,375 3,200 3,230 12,400
2019/11/06 3,155 3,345 3,150 3,345 13,800
2019/11/05 3,195 3,220 3,140 3,155 8,100
2019/11/01 3,205 3,230 3,185 3,195 5,000
2019/10/31 3,250 3,250 3,190 3,215 4,100
2019/10/30 3,210 3,250 3,120 3,240 13,900
2019/10/29 3,065 3,260 3,030 3,235 22,100
2019/10/28 3,235 3,255 3,135 3,135 10,600
2019/10/25 3,170 3,230 3,100 3,190 24,300
2019/10/24 3,240 3,300 3,150 3,215 31,700
2019/10/23 3,000 3,225 3,000 3,195 58,300
2019/10/21 2,750 2,994 2,750 2,992 34,500
2019/10/18 2,689 2,748 2,680 2,732 5,600
2019/10/17 2,649 2,683 2,649 2,680 5,600
2019/10/16 2,638 2,693 2,638 2,683 15,600
2019/10/15 2,600 2,650 2,600 2,638 7,000
2019/10/11 2,636 2,636 2,586 2,599 8,000
2019/10/10 2,677 2,677 2,604 2,656 6,000
2019/10/09 2,700 2,704 2,653 2,676 7,300
2019/10/08 2,661 2,707 2,572 2,707 15,800
2019/10/07 2,727 2,730 2,642 2,661 9,000
2019/10/04 2,700 2,718 2,674 2,718 2,900
2019/10/03 2,668 2,690 2,638 2,690 11,300
2019/10/02 2,628 2,693 2,628 2,692 4,300
2019/10/01 2,664 2,700 2,653 2,700 3,300
2019/09/30 2,650 2,691 2,620 2,691 10,700
2019/09/27 2,724 2,724 2,631 2,681 7,400
2019/09/26 2,725 2,756 2,711 2,738 5,600
2019/09/25 2,800 2,800 2,690 2,725 11,100
2019/09/24 2,690 2,800 2,681 2,800 11,900
2019/09/20 2,662 2,690 2,583 2,690 21,900
2019/09/19 2,649 2,679 2,557 2,679 16,100
2019/09/18 2,600 2,610 2,551 2,573 9,200
2019/09/17 2,494 2,590 2,485 2,580 12,400
2019/09/13 2,497 2,497 2,449 2,480 14,200
2019/09/12 2,520 2,531 2,467 2,490 12,300
2019/09/11 2,435 2,515 2,434 2,515 10,400
2019/09/10 2,444 2,460 2,430 2,432 9,600
2019/09/09 2,450 2,469 2,430 2,430 6,400
2019/09/06 2,466 2,488 2,450 2,450 4,700
2019/09/05 2,432 2,520 2,425 2,465 15,000
2019/09/04 2,465 2,465 2,425 2,430 4,900
2019/09/03 2,494 2,494 2,466 2,478 1,000
2019/09/02 2,482 2,500 2,480 2,500 4,400
2019/08/30 2,526 2,526 2,480 2,480 8,200
2019/08/29 2,520 2,544 2,494 2,494 5,600
2019/08/28 2,518 2,527 2,518 2,518 1,200
2019/08/27 2,496 2,518 2,496 2,518 1,300
2019/08/26 2,540 2,540 2,494 2,494 4,200
2019/08/23 2,561 2,572 2,530 2,560 3,600
2019/08/22 2,632 2,634 2,545 2,560 3,200
2019/08/21 2,636 2,656 2,604 2,605 2,700
2019/08/20 2,584 2,680 2,577 2,661 3,900
2019/08/19 2,595 2,602 2,564 2,564 2,100
2019/08/16 2,559 2,579 2,545 2,545 5,400
2019/08/15 2,560 2,580 2,544 2,579 2,900
2019/08/14 2,635 2,645 2,540 2,570 10,400
2019/08/13 2,629 2,629 2,549 2,577 5,100
2019/08/09 2,690 2,690 2,630 2,630 5,400
2019/08/08 2,650 2,700 2,650 2,670 3,800
2019/08/07 2,791 2,803 2,680 2,685 15,100
2019/08/06 2,746 2,817 2,720 2,798 10,400
2019/08/05 2,869 2,919 2,786 2,892 11,300
2019/08/02 2,913 2,938 2,910 2,938 2,100
2019/08/01 2,905 2,980 2,900 2,963 3,800
2019/07/31 2,955 2,981 2,941 2,955 1,900
2019/07/30 2,996 3,030 2,964 2,997 3,200
2019/07/29 2,982 2,995 2,960 2,960 2,600
2019/07/26 2,966 3,020 2,965 2,978 1,700
2019/07/25 3,035 3,090 2,980 2,990 6,700
2019/07/24 3,155 3,170 3,015 3,030 7,500
2019/07/23 2,988 3,150 2,971 3,150 8,800
2019/07/22 2,875 2,989 2,875 2,989 5,100
2019/07/19 2,714 2,882 2,714 2,875 3,400
2019/07/18 2,810 2,823 2,701 2,714 6,400
2019/07/17 2,804 2,843 2,804 2,809 900
2019/07/16 2,821 2,880 2,799 2,827 2,800
2019/07/12 2,902 2,915 2,855 2,855 4,400
2019/07/11 2,934 2,945 2,902 2,902 3,300
2019/07/10 2,930 2,941 2,910 2,941 1,400
2019/07/09 2,934 2,953 2,913 2,929 2,800
2019/07/08 2,988 2,990 2,940 2,940 800
2019/07/05 2,932 2,985 2,921 2,965 5,400
2019/07/04 3,045 3,055 2,930 2,930 5,300
2019/07/03 3,060 3,060 3,015 3,025 1,200
2019/07/02 3,040 3,065 2,985 3,065 4,600
2019/07/01 2,979 3,080 2,970 3,040 12,200
2019/06/28 2,872 2,912 2,869 2,899 4,800
2019/06/27 2,786 2,875 2,766 2,848 6,300
2019/06/26 2,699 2,755 2,633 2,705 3,100
2019/06/25 2,729 2,742 2,679 2,726 4,500
2019/06/24 2,656 2,715 2,649 2,713 2,200
2019/06/21 2,655 2,718 2,634 2,640 12,400
2019/06/20 2,630 2,652 2,604 2,629 3,200
2019/06/19 2,625 2,634 2,580 2,595 11,400
2019/06/18 2,624 2,643 2,581 2,582 5,900
2019/06/17 2,775 2,794 2,624 2,624 10,100
2019/06/14 2,822 2,826 2,700 2,755 13,200
2019/06/13 2,940 2,945 2,817 2,819 12,200
2019/06/12 3,005 3,030 2,966 2,975 5,100
2019/06/11 3,025 3,095 3,005 3,075 5,600
2019/06/10 3,000 3,080 2,971 2,999 8,100
2019/06/07 2,869 2,990 2,841 2,990 8,100
2019/06/06 2,901 2,901 2,815 2,854 3,000
2019/06/05 2,861 2,930 2,861 2,901 2,600
2019/06/04 2,882 2,931 2,842 2,861 5,400
2019/06/03 2,867 2,867 2,797 2,848 8,100
2019/05/31 2,939 2,941 2,885 2,897 7,200
2019/05/30 2,865 2,910 2,829 2,910 4,900
2019/05/29 2,899 2,906 2,773 2,895 7,700
2019/05/28 2,830 2,899 2,800 2,899 5,700
2019/05/27 2,763 2,872 2,761 2,830 4,600
2019/05/24 2,846 2,887 2,750 2,756 17,200
2019/05/23 2,910 2,910 2,823 2,835 1,100
2019/05/22 2,879 2,879 2,849 2,860 1,900
2019/05/21 2,867 2,891 2,820 2,820 7,000
2019/05/20 2,936 2,938 2,891 2,915 3,300
2019/05/17 2,952 2,952 2,902 2,939 4,300
2019/05/16 2,958 2,958 2,852 2,852 14,700
2019/05/15 3,140 3,155 2,811 2,811 19,600
2019/05/14 3,075 3,100 3,005 3,080 6,800
2019/05/13 3,280 3,305 3,005 3,080 33,900
2019/05/10 3,520 3,695 3,520 3,640 6,100
2019/05/09 3,690 3,705 3,570 3,590 5,400
2019/05/08 3,785 3,795 3,705 3,710 3,800
2019/05/07 3,955 3,970 3,850 3,850 2,800
2019/04/26 3,905 3,995 3,850 3,955 6,800
2019/04/25 4,015 4,020 3,950 3,960 4,800
2019/04/24 3,925 4,015 3,915 4,015 5,400
2019/04/23 3,950 3,950 3,785 3,855 8,600
2019/04/22 3,985 3,990 3,870 3,950 5,200
2019/04/19 3,905 3,995 3,895 3,950 2,700
2019/04/18 3,980 4,045 3,865 3,865 5,700
2019/04/17 4,055 4,055 4,020 4,020 1,600
2019/04/16 4,020 4,060 4,020 4,050 1,600
2019/04/15 4,055 4,085 4,020 4,020 4,400
2019/04/12 4,005 4,015 4,000 4,005 800
2019/04/11 4,045 4,050 3,980 4,040 1,000
2019/04/10 4,000 4,045 3,955 3,990 3,200
2019/04/09 4,105 4,105 4,000 4,000 4,200
2019/04/08 4,120 4,145 4,025 4,080 4,900
2019/04/05 4,060 4,095 4,000 4,095 7,600
2019/04/04 4,065 4,155 4,015 4,050 17,300
2019/04/03 3,775 4,080 3,775 4,080 21,400
2019/04/02 3,810 3,865 3,810 3,845 5,900
2019/04/01 3,790 3,850 3,790 3,810 3,900
2019/03/29 3,765 3,780 3,710 3,770 7,000
2019/03/28 3,775 3,780 3,710 3,765 3,500
2019/03/27 3,710 3,830 3,705 3,785 10,000
2019/03/26 3,760 3,760 3,680 3,710 4,000
2019/03/25 3,735 3,735 3,625 3,675 1,900
2019/03/22 3,740 3,775 3,680 3,735 4,800
2019/03/20 3,750 3,750 3,715 3,740 1,700
2019/03/19 3,715 3,775 3,665 3,750 5,900
2019/03/18 3,655 3,700 3,645 3,675 1,300
2019/03/15 3,610 3,725 3,610 3,655 2,200
2019/03/14 3,650 3,710 3,610 3,630 3,600
2019/03/13 3,605 3,670 3,605 3,610 2,100
2019/03/12 3,605 3,740 3,605 3,645 4,900
2019/03/11 3,530 3,620 3,525 3,580 5,000
2019/03/08 3,620 3,620 3,510 3,525 12,400
2019/03/07 3,825 3,825 3,715 3,715 6,900
2019/03/06 3,810 3,880 3,810 3,815 4,000
2019/03/05 3,905 3,905 3,805 3,855 6,200
2019/03/04 3,940 3,940 3,885 3,905 1,500
2019/03/01 3,890 3,930 3,875 3,875 2,200
2019/02/28 3,850 3,920 3,810 3,890 4,200
2019/02/27 3,925 3,930 3,870 3,890 1,400
2019/02/26 3,970 4,015 3,900 3,925 9,000
2019/02/25 3,995 4,065 3,950 3,970 5,400
2019/02/22 3,855 3,965 3,840 3,925 5,900
2019/02/21 3,805 3,915 3,805 3,900 4,200
2019/02/20 3,805 3,925 3,800 3,800 9,900
2019/02/19 3,755 3,830 3,755 3,830 2,600
2019/02/18 3,735 3,825 3,735 3,825 5,700
2019/02/15 3,615 3,800 3,615 3,745 7,800
2019/02/14 3,625 3,730 3,625 3,680 7,800
2019/02/13 3,430 3,700 3,430 3,695 20,100
2019/02/12 3,455 3,530 3,415 3,425 25,000
2019/02/08 3,680 3,690 3,595 3,610 15,600
2019/02/07 3,800 3,800 3,760 3,790 7,600
2019/02/06 3,805 3,815 3,775 3,800 5,100
2019/02/05 3,750 3,840 3,750 3,810 8,200
2019/02/04 3,660 3,760 3,650 3,750 4,900
2019/02/01 3,770 3,770 3,675 3,685 10,300
2019/01/31 3,715 3,760 3,705 3,750 6,600
2019/01/30 3,740 3,740 3,665 3,685 4,900
2019/01/29 3,650 3,690 3,620 3,690 8,900
2019/01/28 3,745 3,790 3,680 3,740 8,500
2019/01/25 3,625 3,745 3,625 3,745 13,300
2019/01/24 3,630 3,670 3,585 3,670 2,900
2019/01/23 3,590 3,630 3,570 3,580 11,600
2019/01/22 3,705 3,710 3,565 3,590 10,400
2019/01/21 3,650 3,705 3,620 3,675 8,500
2019/01/18 3,585 3,615 3,545 3,590 9,100
2019/01/17 3,560 3,640 3,560 3,590 8,900
2019/01/16 3,675 3,680 3,530 3,555 8,100
2019/01/15 3,505 3,680 3,455 3,605 15,300
2019/01/11 3,455 3,570 3,435 3,505 14,100
2019/01/10 3,530 3,585 3,460 3,480 7,900
2019/01/09 3,390 3,550 3,380 3,515 21,900
2019/01/08 3,580 3,595 3,320 3,320 41,100
2019/01/07 3,730 3,745 3,545 3,580 22,800
2019/01/04 3,385 3,610 3,330 3,590 25,800

このページの先頭へ