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
2020/12/30 2,900 3,145 2,900 3,120 26,200
2020/12/29 2,885 2,953 2,844 2,952 9,200
2020/12/28 2,907 2,931 2,870 2,899 20,900
2020/12/25 2,930 2,947 2,910 2,930 12,900
2020/12/24 2,923 2,941 2,900 2,930 9,400
2020/12/23 2,921 2,962 2,921 2,952 10,300
2020/12/22 2,971 3,015 2,898 2,950 34,500
2020/12/21 2,990 3,030 2,953 3,030 14,000
2020/12/18 3,060 3,060 2,990 2,990 13,000
2020/12/17 3,020 3,115 3,010 3,050 10,900
2020/12/16 3,105 3,150 3,055 3,055 13,900
2020/12/15 3,170 3,170 2,987 3,105 24,800
2020/12/14 2,990 3,200 2,951 3,170 46,500
2020/12/11 2,965 3,010 2,879 3,010 18,900
2020/12/10 3,025 3,060 2,980 2,980 12,500
2020/12/09 3,050 3,060 3,000 3,035 10,800
2020/12/08 2,995 3,055 2,962 3,055 13,500
2020/12/07 3,010 3,080 3,005 3,030 22,300
2020/12/04 2,944 3,035 2,877 3,035 16,600
2020/12/03 2,844 2,944 2,811 2,944 12,800
2020/12/02 2,759 2,890 2,745 2,890 17,300
2020/12/01 2,670 2,761 2,670 2,759 10,500
2020/11/30 2,750 2,810 2,674 2,705 22,700
2020/11/27 2,790 2,821 2,721 2,764 21,800
2020/11/26 2,624 2,790 2,610 2,790 25,300
2020/11/25 2,690 2,715 2,594 2,624 26,800
2020/11/24 2,646 2,670 2,620 2,658 15,800
2020/11/20 2,530 2,632 2,530 2,632 9,500
2020/11/19 2,560 2,560 2,539 2,540 4,500
2020/11/18 2,580 2,586 2,553 2,565 11,700
2020/11/17 2,549 2,578 2,518 2,571 8,800
2020/11/16 2,540 2,557 2,430 2,500 15,900
2020/11/13 2,600 2,611 2,525 2,540 8,600
2020/11/12 2,648 2,648 2,581 2,592 8,100
2020/11/11 2,550 2,646 2,550 2,646 8,100
2020/11/10 2,706 2,706 2,522 2,540 19,900
2020/11/09 2,616 2,724 2,566 2,606 32,400
2020/11/06 2,419 2,490 2,419 2,466 16,900
2020/11/05 2,408 2,419 2,371 2,396 5,100
2020/11/04 2,403 2,403 2,316 2,387 5,200
2020/11/02 2,261 2,311 2,261 2,309 8,500
2020/10/30 2,386 2,386 2,305 2,305 2,100
2020/10/29 2,406 2,411 2,371 2,385 5,200
2020/10/28 2,443 2,445 2,386 2,405 8,400
2020/10/27 2,470 2,470 2,417 2,443 3,500
2020/10/26 2,489 2,489 2,434 2,470 3,300
2020/10/23 2,433 2,465 2,403 2,460 6,500
2020/10/22 2,487 2,490 2,426 2,433 14,200
2020/10/21 2,353 2,487 2,353 2,487 13,300
2020/10/20 2,400 2,400 2,358 2,377 6,500
2020/10/19 2,369 2,420 2,354 2,384 9,200
2020/10/16 2,361 2,379 2,325 2,325 13,800
2020/10/15 2,400 2,400 2,349 2,361 12,400
2020/10/14 2,411 2,411 2,350 2,382 7,800
2020/10/13 2,377 2,418 2,376 2,410 18,600
2020/10/12 2,296 2,376 2,279 2,358 12,300
2020/10/09 2,260 2,276 2,246 2,266 7,100
2020/10/08 2,276 2,291 2,195 2,260 15,700
2020/10/07 2,265 2,273 2,251 2,259 4,500
2020/10/06 2,250 2,267 2,222 2,255 10,100
2020/10/05 2,165 2,238 2,165 2,238 3,100
2020/10/02 2,167 2,203 2,167 2,175 8,300
2020/09/30 2,155 2,178 2,151 2,152 6,200
2020/09/29 2,186 2,230 2,141 2,152 12,700
2020/09/28 2,219 2,219 2,136 2,150 15,500
2020/09/25 2,220 2,236 2,177 2,177 9,000
2020/09/24 2,241 2,271 2,202 2,220 7,100
2020/09/23 2,269 2,295 2,245 2,252 2,700
2020/09/18 2,324 2,324 2,250 2,271 5,300
2020/09/17 2,276 2,300 2,274 2,283 10,100
2020/09/16 2,285 2,299 2,280 2,280 2,400
2020/09/15 2,300 2,300 2,280 2,292 2,900
2020/09/14 2,277 2,318 2,274 2,275 8,400
2020/09/11 2,283 2,302 2,271 2,272 4,800
2020/09/10 2,279 2,335 2,278 2,307 9,100
2020/09/09 2,323 2,326 2,295 2,313 4,900
2020/09/08 2,307 2,347 2,307 2,335 2,300
2020/09/07 2,352 2,380 2,323 2,323 6,300
2020/09/04 2,334 2,385 2,334 2,385 7,100
2020/09/03 2,360 2,393 2,359 2,390 12,200
2020/09/02 2,400 2,410 2,357 2,396 11,100
2020/09/01 2,375 2,405 2,370 2,398 5,900
2020/08/31 2,424 2,424 2,361 2,374 13,800
2020/08/28 2,300 2,449 2,300 2,427 74,800
2020/08/27 2,169 2,280 2,156 2,255 139,300
2020/08/26 2,090 2,090 2,040 2,089 20,200
2020/08/25 2,068 2,085 2,044 2,076 30,600
2020/08/24 2,079 2,079 2,042 2,067 6,300
2020/08/21 2,048 2,077 2,032 2,042 12,400
2020/08/20 2,052 2,056 2,023 2,049 18,200
2020/08/19 2,037 2,081 2,037 2,043 9,100
2020/08/18 2,051 2,060 2,041 2,041 11,300
2020/08/17 2,055 2,100 2,043 2,051 13,800
2020/08/14 2,147 2,147 2,030 2,105 36,000
2020/08/13 2,126 2,147 2,111 2,132 25,800
2020/08/12 2,151 2,151 2,097 2,117 24,900
2020/08/11 2,141 2,168 2,134 2,151 17,700
2020/08/07 2,160 2,168 2,105 2,168 11,800
2020/08/06 2,132 2,161 2,132 2,146 10,200
2020/08/05 2,140 2,140 2,095 2,132 14,300
2020/08/04 2,060 2,124 2,060 2,120 33,000
2020/08/03 2,022 2,076 2,002 2,030 11,400
2020/07/31 2,050 2,050 2,011 2,022 8,800
2020/07/30 2,059 2,064 2,045 2,064 4,700
2020/07/29 2,065 2,080 2,042 2,080 5,500
2020/07/28 2,068 2,104 2,063 2,065 11,800
2020/07/27 2,110 2,113 2,056 2,078 5,400
2020/07/22 2,079 2,103 2,042 2,103 8,000
2020/07/21 2,050 2,079 2,038 2,079 5,800
2020/07/20 2,089 2,089 2,036 2,040 8,700
2020/07/17 2,132 2,132 2,089 2,089 2,300
2020/07/16 2,081 2,144 2,081 2,143 12,000
2020/07/15 2,074 2,093 2,073 2,084 2,900
2020/07/14 2,079 2,079 2,047 2,074 1,900
2020/07/13 2,091 2,091 2,045 2,079 7,400
2020/07/10 2,071 2,092 2,050 2,050 2,700
2020/07/09 2,090 2,097 2,077 2,091 9,300
2020/07/08 2,060 2,090 2,039 2,062 9,300
2020/07/07 2,041 2,069 2,041 2,061 5,900
2020/07/06 2,000 2,080 1,979 2,049 22,800
2020/07/03 1,950 2,010 1,950 2,000 21,600
2020/07/02 2,002 2,002 1,929 1,950 36,000
2020/07/01 2,025 2,035 2,008 2,014 7,000
2020/06/30 2,024 2,084 2,011 2,045 17,800
2020/06/29 2,041 2,088 2,005 2,035 17,300
2020/06/26 2,128 2,134 2,071 2,097 16,700
2020/06/25 2,111 2,129 2,104 2,129 5,600
2020/06/24 2,174 2,190 2,102 2,124 44,200
2020/06/23 2,155 2,170 2,122 2,162 25,600
2020/06/22 2,220 2,220 2,146 2,174 9,200
2020/06/19 2,250 2,250 2,220 2,220 5,900
2020/06/18 2,279 2,279 2,235 2,242 2,400
2020/06/17 2,248 2,256 2,232 2,247 2,200
2020/06/16 2,234 2,265 2,232 2,245 3,000
2020/06/15 2,244 2,256 2,201 2,201 6,100
2020/06/12 2,286 2,286 2,223 2,250 11,800
2020/06/11 2,385 2,405 2,340 2,340 6,700
2020/06/10 2,348 2,383 2,348 2,363 5,400
2020/06/09 2,403 2,403 2,341 2,398 8,000
2020/06/08 2,308 2,405 2,302 2,405 16,800
2020/06/05 2,353 2,377 2,325 2,328 6,300
2020/06/04 2,360 2,391 2,355 2,355 2,800
2020/06/03 2,369 2,395 2,360 2,360 5,900
2020/06/02 2,375 2,382 2,335 2,365 4,000
2020/06/01 2,350 2,364 2,331 2,349 4,700
2020/05/29 2,380 2,380 2,333 2,349 4,700
2020/05/28 2,470 2,470 2,370 2,371 8,000
2020/05/27 2,382 2,451 2,380 2,420 10,500
2020/05/26 2,375 2,415 2,375 2,382 4,900
2020/05/25 2,380 2,397 2,352 2,375 8,000
2020/05/22 2,389 2,389 2,374 2,380 500
2020/05/21 2,388 2,390 2,385 2,388 2,300
2020/05/20 2,380 2,397 2,352 2,360 5,900
2020/05/19 2,356 2,396 2,356 2,396 3,100
2020/05/18 2,316 2,340 2,304 2,340 2,300
2020/05/15 2,358 2,366 2,300 2,330 6,500
2020/05/14 2,400 2,454 2,380 2,380 3,800
2020/05/13 2,420 2,420 2,378 2,405 2,200
2020/05/12 2,420 2,432 2,406 2,432 2,800
2020/05/11 2,443 2,481 2,424 2,470 4,600
2020/05/08 2,353 2,443 2,352 2,439 7,700
2020/05/07 2,316 2,372 2,290 2,372 5,400
2020/05/01 2,318 2,369 2,290 2,316 6,100
2020/04/30 2,381 2,381 2,292 2,347 8,100
2020/04/28 2,146 2,301 2,146 2,281 5,400
2020/04/27 2,144 2,184 2,129 2,136 12,100
2020/04/24 2,193 2,193 2,113 2,144 3,300
2020/04/23 2,182 2,217 2,144 2,193 2,200
2020/04/22 2,251 2,251 2,177 2,177 2,700
2020/04/21 2,299 2,299 2,236 2,288 4,200
2020/04/20 2,349 2,349 2,303 2,320 2,900
2020/04/17 2,220 2,313 2,220 2,300 5,500
2020/04/16 2,161 2,261 2,120 2,261 8,000
2020/04/15 2,215 2,253 2,210 2,220 3,600
2020/04/14 2,200 2,234 2,186 2,196 2,400
2020/04/13 2,234 2,234 2,169 2,200 3,800
2020/04/10 2,241 2,252 2,205 2,225 5,500
2020/04/09 2,262 2,270 2,240 2,251 5,400
2020/04/08 2,279 2,293 2,178 2,277 11,500
2020/04/07 2,223 2,326 2,190 2,273 10,900
2020/04/06 2,015 2,300 2,011 2,300 11,900
2020/04/03 2,068 2,088 2,009 2,065 4,800
2020/04/02 2,023 2,089 1,983 2,089 7,600
2020/04/01 2,024 2,073 1,978 2,073 10,400
2020/03/31 2,024 2,118 2,024 2,035 5,300
2020/03/30 2,198 2,198 2,020 2,061 7,900
2020/03/27 2,241 2,300 2,223 2,235 4,500
2020/03/26 2,276 2,276 2,188 2,237 5,100
2020/03/25 2,199 2,314 2,198 2,305 7,700
2020/03/24 2,062 2,165 2,062 2,123 6,300
2020/03/23 2,000 2,044 2,000 2,012 7,800
2020/03/19 2,300 2,300 2,040 2,042 14,700
2020/03/18 2,305 2,317 2,195 2,204 4,500
2020/03/17 2,194 2,298 2,097 2,298 10,400
2020/03/16 2,300 2,310 2,238 2,298 7,600
2020/03/13 2,147 2,248 2,010 2,248 17,100
2020/03/12 2,290 2,394 2,278 2,330 16,900
2020/03/11 2,403 2,478 2,355 2,390 11,400
2020/03/10 2,296 2,551 2,209 2,500 27,200
2020/03/09 2,320 2,370 2,306 2,346 11,400
2020/03/06 2,471 2,474 2,400 2,445 13,700
2020/03/05 2,511 2,552 2,505 2,527 9,600
2020/03/04 2,470 2,535 2,470 2,507 5,700
2020/03/03 2,549 2,573 2,480 2,569 9,300
2020/03/02 2,312 2,498 2,312 2,498 9,700
2020/02/28 2,452 2,460 2,377 2,412 18,500
2020/02/27 2,651 2,651 2,527 2,531 18,000
2020/02/26 2,614 2,687 2,590 2,658 18,000
2020/02/25 2,551 2,564 2,529 2,564 11,700
2020/02/21 2,663 2,689 2,651 2,651 6,100
2020/02/20 2,685 2,724 2,685 2,690 8,300
2020/02/19 2,713 2,713 2,675 2,685 12,400
2020/02/18 2,730 2,755 2,701 2,713 6,300
2020/02/17 2,751 2,763 2,726 2,743 8,000
2020/02/14 2,822 2,853 2,787 2,821 8,500
2020/02/13 2,891 2,891 2,820 2,822 5,400
2020/02/12 2,874 2,900 2,854 2,891 5,700
2020/02/10 2,804 2,886 2,804 2,870 6,700
2020/02/07 2,898 2,898 2,835 2,858 8,900
2020/02/06 2,831 2,882 2,825 2,880 5,300
2020/02/05 2,800 2,843 2,790 2,831 8,000
2020/02/04 2,800 2,800 2,768 2,775 5,400
2020/02/03 2,715 2,800 2,715 2,800 10,700
2020/01/31 2,829 2,914 2,796 2,884 15,100
2020/01/30 2,934 2,934 2,811 2,857 9,800
2020/01/29 2,981 2,997 2,912 2,960 12,900
2020/01/28 2,979 3,055 2,951 3,005 10,900
2020/01/27 3,045 3,050 2,999 3,010 9,200
2020/01/24 3,120 3,120 3,085 3,100 4,500
2020/01/23 3,070 3,110 3,055 3,110 6,100
2020/01/22 3,060 3,090 3,055 3,065 2,700
2020/01/21 3,035 3,085 3,035 3,075 5,700
2020/01/20 3,065 3,095 3,030 3,035 10,300
2020/01/17 3,055 3,070 3,035 3,060 9,700
2020/01/16 3,070 3,070 3,045 3,045 4,100
2020/01/15 3,120 3,180 3,075 3,080 6,700
2020/01/14 3,200 3,200 3,115 3,120 4,700
2020/01/10 3,145 3,170 3,140 3,170 3,700
2020/01/09 3,150 3,150 3,120 3,140 4,700
2020/01/08 3,110 3,120 3,035 3,100 10,800
2020/01/07 3,080 3,165 3,080 3,125 6,800
2020/01/06 3,170 3,170 3,075 3,110 9,500

このページの先頭へ