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

今仙電機製作所(7266)の株価時系列情報

今仙電機製作所(7266)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
2026/06/03 912 917 902 902 27,700
2026/06/02 915 919 896 912 40,400
2026/06/01 947 950 912 915 48,900
2026/05/29 956 956 941 950 43,100
2026/05/28 950 964 934 956 47,800
2026/05/27 929 948 923 947 43,400
2026/05/26 927 928 907 923 40,500
2026/05/25 902 922 897 919 46,500
2026/05/22 897 897 887 894 22,800
2026/05/21 897 897 888 891 33,900
2026/05/20 894 895 876 885 55,400
2026/05/19 934 936 885 892 187,100
2026/05/18 918 952 903 931 204,200
2026/05/15 870 888 859 888 105,900
2026/05/14 884 884 878 879 20,200
2026/05/13 877 884 872 881 29,800
2026/05/12 889 890 873 877 98,600
2026/05/11 881 890 867 884 79,400
2026/05/08 841 851 837 851 57,100
2026/05/07 834 853 825 841 45,300
2026/05/01 825 834 817 825 67,900
2026/04/30 853 853 831 835 93,800
2026/04/28 869 869 861 868 11,300
2026/04/27 860 864 857 860 18,100
2026/04/24 877 877 858 860 26,500
2026/04/23 895 895 872 879 13,400
2026/04/22 903 916 890 891 18,700
2026/04/21 905 912 897 902 20,800
2026/04/20 908 908 900 900 24,900
2026/04/17 904 910 898 907 17,400
2026/04/16 899 909 899 907 18,200
2026/04/15 900 914 886 896 28,600
2026/04/14 883 899 883 890 21,000
2026/04/13 885 906 878 882 58,100
2026/04/10 882 893 878 881 19,700
2026/04/09 885 893 877 882 20,800
2026/04/08 870 885 870 884 24,700
2026/04/07 857 869 850 854 29,300
2026/04/06 839 857 837 857 30,600
2026/04/03 842 850 836 839 28,100
2026/03/27 886 897 883 888 115,500
2026/03/26 900 907 887 895 64,300
2026/03/25 890 905 890 902 48,900
2026/03/24 882 889 871 875 39,700
2026/03/23 870 872 854 860 86,600
2026/03/19 921 926 899 899 73,100
2026/03/18 920 937 916 935 31,100
2026/03/17 921 926 909 910 22,200
2026/03/16 912 918 906 910 33,400
2026/03/13 928 933 906 912 68,000
2026/03/12 948 948 934 937 35,900
2026/03/11 957 968 954 960 29,900
2026/03/10 948 959 944 957 39,700
2026/03/09 925 931 907 930 124,100
2026/03/06 958 970 943 970 57,200
2026/03/05 973 984 957 970 50,200
2026/03/04 976 983 933 943 104,900
2026/03/03 1,038 1,049 1,003 1,003 51,800
2026/03/02 1,050 1,054 1,031 1,040 38,900
2026/02/27 1,028 1,080 1,021 1,080 50,100
2026/02/26 1,049 1,055 1,028 1,028 37,100
2026/02/25 1,068 1,076 1,033 1,048 29,000
2026/02/24 1,003 1,059 1,003 1,044 104,100
2026/02/20 1,028 1,028 1,002 1,011 30,200
2026/02/19 1,020 1,030 1,005 1,030 26,800
2026/02/18 1,007 1,020 999 1,012 36,900
2026/02/17 1,000 1,015 999 1,007 41,300
2026/02/16 964 997 962 996 56,600
2026/02/13 960 963 943 949 42,400
2026/02/12 950 977 950 963 41,100
2026/02/10 945 948 932 942 36,500
2026/02/09 972 985 930 930 231,900
2026/02/06 915 927 903 927 77,800
2026/02/05 904 919 897 918 16,800
2026/02/04 893 904 893 895 10,000
2026/02/03 896 899 892 893 9,000
2026/02/02 885 904 882 887 29,000
2026/01/30 871 892 869 888 27,600
2026/01/29 872 876 863 870 44,100
2026/01/28 910 910 880 880 29,300
2026/01/27 908 910 903 905 16,500
2026/01/26 916 917 905 905 35,300
2026/01/23 923 931 923 925 20,600
2026/01/22 919 930 919 929 17,400
2026/01/21 916 923 905 921 21,900
2026/01/20 932 932 917 920 24,400
2026/01/19 930 930 923 929 21,900
2026/01/16 935 935 927 930 17,000
2026/01/15 923 934 915 930 47,400
2026/01/14 914 922 912 920 14,100
2026/01/13 933 933 907 914 44,600
2026/01/09 912 919 907 918 39,000
2026/01/08 920 927 905 907 42,100
2026/01/07 920 933 910 920 94,000
2026/01/06 930 932 908 912 61,800
2026/01/05 932 936 924 928 88,200
2025/12/30 942 946 933 936 27,300
2025/12/29 945 948 919 940 63,700
2025/12/26 933 933 909 916 45,400
2025/12/25 913 938 901 932 55,900
2025/12/24 894 913 891 908 42,300
2025/12/23 886 898 886 893 26,200
2025/12/22 877 910 875 885 80,700
2025/12/19 862 892 860 892 59,000
2025/12/18 867 867 851 855 18,600
2025/12/17 868 868 858 865 11,600
2025/12/16 875 875 863 863 31,200
2025/12/15 869 875 865 875 27,100
2025/12/12 856 867 847 865 20,100
2025/12/11 855 860 844 844 21,200
2025/12/10 860 867 851 852 19,300
2025/12/09 855 858 842 858 25,300
2025/12/08 830 855 825 855 56,200
2025/12/05 822 826 811 818 19,800
2025/12/04 819 822 810 822 21,400
2025/12/03 817 817 808 810 12,000
2025/12/02 815 825 810 811 20,000
2025/12/01 827 830 811 818 22,100
2025/11/28 796 839 796 839 116,200
2025/11/27 791 795 789 794 35,700
2025/11/26 780 792 780 790 13,600
2025/11/25 791 793 780 780 19,000
2025/11/21 791 793 785 791 16,700
2025/11/20 791 796 786 792 29,500
2025/11/19 774 789 768 789 37,200
2025/11/18 780 786 774 774 25,500
2025/11/17 789 798 783 788 48,000
2025/11/14 792 793 785 789 32,000
2025/11/13 788 793 787 793 23,500
2025/11/12 789 793 784 788 15,800
2025/11/11 780 788 773 788 20,100
2025/11/10 773 778 771 776 8,800
2025/11/07 776 779 765 771 20,400
2025/11/06 769 780 766 779 10,600
2025/11/05 771 771 756 767 24,400
2025/11/04 773 775 766 773 18,600
2025/10/31 784 786 773 779 25,100
2025/10/30 770 782 767 775 25,100
2025/10/29 784 784 766 767 27,600
2025/10/28 780 785 773 773 35,100
2025/10/27 784 787 778 780 35,200
2025/10/24 775 783 771 782 33,100
2025/10/23 764 776 764 775 26,700
2025/10/22 761 771 761 771 13,600
2025/10/21 760 764 756 764 10,800
2025/10/20 751 759 748 758 20,100
2025/10/17 749 750 745 750 14,600
2025/10/16 745 754 743 750 18,600
2025/10/15 750 750 741 745 21,500
2025/10/14 747 747 731 739 41,900
2025/10/10 775 775 754 754 29,100
2025/10/09 764 776 764 776 33,300
2025/10/08 765 778 764 764 49,900
2025/10/07 749 770 749 765 60,000
2025/10/06 755 755 746 749 41,700
2025/10/03 728 744 726 744 34,800
2025/10/02 730 737 725 728 51,800
2025/10/01 745 745 727 730 92,100
2025/09/30 765 765 745 745 71,500
2025/09/29 773 773 756 765 71,800
2025/09/26 780 787 779 781 131,500
2025/09/25 770 780 769 778 61,600
2025/09/24 768 771 757 768 125,500
2025/09/22 760 770 755 762 78,400
2025/09/19 756 761 752 760 120,200
2025/09/18 774 774 760 760 123,300
2025/09/17 775 784 771 774 72,000
2025/09/16 783 783 773 776 81,300
2025/09/12 781 785 778 782 54,800
2025/09/11 779 782 775 781 83,200
2025/09/10 780 782 776 779 72,000
2025/09/09 780 792 778 785 88,500
2025/09/08 784 784 772 779 74,500
2025/09/05 780 783 776 776 79,300
2025/09/04 780 781 772 781 55,400
2025/09/03 773 780 770 780 53,400
2025/09/02 764 777 764 773 49,000
2025/09/01 769 780 760 764 168,000
2025/08/29 775 781 766 771 208,600
2025/08/28 800 806 775 787 458,400
2025/08/27 788 796 775 795 88,000
2025/08/26 768 820 767 798 141,100
2025/08/25 756 769 755 767 59,200
2025/08/22 739 754 735 754 65,400
2025/08/21 736 739 731 739 15,900
2025/08/20 735 740 728 732 31,900
2025/08/19 733 748 724 741 40,100
2025/08/18 722 734 718 725 34,300
2025/08/15 723 723 716 717 18,100
2025/08/14 710 723 710 723 32,400
2025/08/13 721 722 706 709 38,500
2025/08/12 748 748 718 720 70,100
2025/08/08 759 763 750 763 45,600
2025/08/07 757 762 754 761 51,900
2025/08/06 748 758 746 758 53,300
2025/08/05 755 755 742 750 50,300
2025/08/04 740 758 740 758 109,000
2025/08/01 704 741 704 740 71,200
2025/07/31 702 718 702 717 38,900
2025/07/30 701 704 697 704 13,100

このページの先頭へ