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
2004/12/30 942 945 933 935 4,100
2004/12/29 938 939 911 912 5,400
2004/12/28 931 940 927 928 6,500
2004/12/27 940 950 926 931 7,400
2004/12/24 960 961 936 940 9,900
2004/12/22 951 951 921 921 2,500
2004/12/21 975 975 950 950 2,500
2004/12/20 964 964 950 960 5,800
2004/12/17 926 933 926 933 1,000
2004/12/16 971 971 926 926 7,200
2004/12/15 901 940 901 940 4,900
2004/12/14 898 910 898 902 3,800
2004/12/13 919 920 900 910 17,500
2004/12/10 866 882 866 870 15,800
2004/12/09 885 885 868 876 3,400
2004/12/08 890 897 886 897 1,000
2004/12/07 901 912 873 873 3,200
2004/12/06 898 916 898 902 1,100
2004/12/03 978 978 897 897 12,500
2004/12/02 899 905 889 897 6,200
2004/12/01 899 899 860 867 7,100
2004/11/30 895 895 869 889 4,300
2004/11/29 876 898 876 895 2,000
2004/11/26 851 897 851 876 4,900
2004/11/25 870 870 868 868 500
2004/11/24 867 871 867 870 1,600
2004/11/22 905 905 850 869 4,800
2004/11/19 900 900 880 885 3,800
2004/11/18 902 903 901 901 1,800
2004/11/17 925 926 900 900 5,000
2004/11/16 945 945 925 925 4,100
2004/11/15 880 902 871 900 5,800
2004/11/12 868 871 865 871 5,900
2004/11/11 897 897 875 875 5,000
2004/11/10 899 899 880 881 3,700
2004/11/09 886 887 873 873 1,700
2004/11/08 889 889 885 887 1,800
2004/11/05 891 903 890 890 3,500
2004/11/04 839 867 839 865 5,700
2004/11/02 841 841 830 838 8,500
2004/11/01 863 863 840 850 5,600
2004/10/29 861 885 855 873 3,200
2004/10/28 860 885 860 885 9,100
2004/10/27 896 896 836 840 18,500
2004/10/26 870 890 870 886 1,100
2004/10/25 880 880 871 880 1,200
2004/10/22 913 913 880 892 3,200
2004/10/21 931 939 922 922 2,700
2004/10/20 977 977 947 947 4,000
2004/10/19 959 959 957 957 1,400
2004/10/18 968 968 949 949 2,600
2004/10/15 997 997 953 962 6,000
2004/10/14 979 979 952 962 2,400
2004/10/13 994 994 981 989 1,900
2004/10/12 996 996 965 975 2,700
2004/10/08 969 976 969 976 1,300
2004/10/07 992 992 955 955 3,600
2004/10/06 989 989 964 975 3,100
2004/10/05 941 990 941 990 2,400
2004/10/04 980 980 940 940 3,700
2004/10/01 967 967 947 966 4,600
2004/09/30 953 963 943 947 3,000
2004/09/29 993 993 953 954 3,000
2004/09/28 949 972 949 963 2,300
2004/09/27 963 967 948 948 5,200
2004/09/24 962 976 961 963 4,900
2004/09/22 989 989 956 976 3,700
2004/09/21 1,000 1,000 999 999 3,400
2004/09/17 994 1,002 987 988 1,300
2004/09/16 1,009 1,009 994 994 2,900
2004/09/15 1,017 1,017 980 994 4,800
2004/09/14 1,019 1,020 1,000 1,019 6,700
2004/09/13 997 1,020 980 1,020 2,500
2004/09/10 1,019 1,019 990 996 19,500
2004/09/09 1,023 1,023 1,016 1,017 2,000
2004/09/08 1,050 1,050 990 1,023 3,600
2004/09/07 1,049 1,049 1,039 1,040 7,300
2004/09/06 1,026 1,048 1,026 1,048 6,800
2004/09/03 1,048 1,048 1,018 1,031 7,200
2004/09/02 1,030 1,030 1,015 1,030 7,000
2004/09/01 1,030 1,030 1,000 1,019 6,800
2004/08/31 1,005 1,016 987 989 7,900
2004/08/30 1,000 1,005 997 1,005 4,700
2004/08/27 1,002 1,010 1,000 1,005 3,000
2004/08/26 1,010 1,010 1,000 1,010 4,900
2004/08/25 992 1,019 976 1,019 4,000
2004/08/24 985 994 985 992 1,900
2004/08/23 986 996 986 994 4,100
2004/08/20 995 995 985 986 4,000
2004/08/19 966 976 966 975 1,900
2004/08/18 969 970 965 965 1,900
2004/08/17 974 975 965 965 1,400
2004/08/16 1,018 1,018 979 1,004 6,900
2004/08/13 980 980 950 950 6,400
2004/08/12 982 982 970 981 5,000
2004/08/11 977 985 973 985 4,500
2004/08/10 970 987 967 977 4,200
2004/08/09 993 993 980 990 8,200
2004/08/06 968 1,020 968 1,005 14,700
2004/08/05 999 999 966 968 7,500
2004/08/04 975 1,000 952 1,000 8,600
2004/08/03 1,058 1,060 1,002 1,025 9,100
2004/08/02 1,045 1,062 1,044 1,062 16,400
2004/07/30 1,040 1,085 1,040 1,065 11,800
2004/07/29 1,050 1,070 1,010 1,050 13,900
2004/07/28 1,050 1,081 1,038 1,065 20,000
2004/07/27 1,000 1,040 1,000 1,037 41,400
2004/07/26 980 1,001 975 998 16,900
2004/07/23 978 990 965 980 10,900
2004/07/22 985 997 976 992 12,700
2004/07/21 953 1,030 952 1,025 60,300
2004/07/20 910 956 910 948 29,100
2004/07/16 931 931 900 925 14,600
2004/07/15 910 911 900 901 7,600
2004/07/14 931 940 914 920 7,100
2004/07/13 923 940 910 940 5,700
2004/07/12 900 939 892 932 6,300
2004/07/09 891 900 869 900 10,800
2004/07/08 905 907 899 899 10,400
2004/07/07 919 919 900 904 15,000
2004/07/06 905 929 903 904 12,100
2004/07/05 921 930 901 925 15,400
2004/07/02 936 961 935 936 25,200
2004/07/01 971 980 935 935 28,200
2004/06/30 920 973 900 965 46,200
2004/06/29 872 930 862 930 32,800
2004/06/28 860 881 860 880 20,800
2004/06/25 850 862 838 862 24,900
2004/06/24 836 842 836 840 9,600
2004/06/23 833 833 817 817 10,900
2004/06/22 858 858 828 832 12,200
2004/06/21 830 888 830 848 25,900
2004/06/18 815 827 810 817 23,400
2004/06/17 810 810 802 806 6,500
2004/06/16 809 810 808 810 10,000
2004/06/15 800 808 798 798 5,100
2004/06/14 792 810 792 797 4,800
2004/06/11 798 810 790 792 26,700
2004/06/10 787 807 787 806 2,200
2004/06/09 807 808 784 807 6,100
2004/06/08 813 817 806 806 10,900
2004/06/07 810 815 800 803 17,700
2004/06/04 812 812 791 800 13,600
2004/06/03 810 810 762 762 7,700
2004/06/02 814 814 782 782 9,100
2004/06/01 819 819 784 799 9,900
2004/05/31 802 815 802 803 11,300
2004/05/28 784 800 784 800 8,800
2004/05/27 777 800 777 782 9,300
2004/05/26 771 799 771 790 10,600
2004/05/25 810 810 777 789 7,700
2004/05/24 780 827 780 811 19,800
2004/05/21 799 799 770 780 22,200
2004/05/20 700 760 672 760 18,400
2004/05/19 698 698 660 661 5,200
2004/05/18 650 690 650 656 8,200
2004/05/17 671 680 658 658 7,400
2004/05/14 680 689 651 670 19,200
2004/05/13 692 720 650 650 23,900
2004/05/12 660 685 650 682 8,700
2004/05/11 680 704 640 650 14,700
2004/05/10 743 743 699 713 8,100
2004/05/07 730 755 730 733 5,700
2004/05/06 790 790 746 746 10,200
2004/04/30 803 808 750 780 12,100
2004/04/28 808 813 801 801 3,300
2004/04/27 815 820 801 808 6,700
2004/04/26 802 828 802 814 4,600
2004/04/23 849 849 826 833 4,200
2004/04/22 830 840 826 840 4,600
2004/04/21 850 850 830 830 2,600
2004/04/20 850 850 845 846 5,300
2004/04/19 850 850 830 830 9,100
2004/04/16 849 849 841 846 8,000
2004/04/15 840 868 840 841 15,600
2004/04/14 810 826 810 826 4,000
2004/04/13 808 813 800 810 2,100
2004/04/12 809 830 800 808 6,400
2004/04/09 820 820 802 816 1,900
2004/04/08 818 818 812 814 900
2004/04/07 820 820 796 811 2,700
2004/04/06 795 810 794 809 2,600
2004/04/05 815 819 793 795 2,900
2004/04/02 784 829 784 805 2,700
2004/04/01 840 840 780 781 7,500
2004/03/31 772 800 772 800 5,600
2004/03/30 790 790 786 790 2,200
2004/03/29 799 800 790 790 1,900
2004/03/26 760 800 760 800 6,600
2004/03/25 745 760 745 759 3,400
2004/03/24 743 760 737 740 5,500
2004/03/23 716 728 706 723 14,100
2004/03/22 760 760 755 756 8,400
2004/03/19 782 786 731 750 8,300
2004/03/18 810 810 770 772 8,100
2004/03/17 810 823 810 810 3,600
2004/03/16 847 847 800 810 7,900
2004/03/15 850 870 800 812 20,900
2004/03/12 837 847 790 845 38,400
2004/03/11 696 747 695 747 9,800
2004/03/10 700 750 687 695 9,200
2004/03/09 651 651 650 651 2,900
2004/03/08 650 650 640 650 3,900
2004/03/05 641 650 631 650 7,000
2004/03/04 634 651 634 651 5,200
2004/03/03 620 630 615 624 2,900
2004/03/02 631 635 630 632 4,900
2004/03/01 640 640 620 630 11,000
2004/02/27 620 630 619 630 7,400
2004/02/26 619 619 615 619 1,600
2004/02/25 605 613 605 610 1,000
2004/02/24 614 614 603 604 1,600
2004/02/23 609 615 602 602 2,000
2004/02/20 620 620 609 609 5,100
2004/02/19 612 620 607 620 2,800
2004/02/18 620 620 608 608 1,400
2004/02/17 620 620 603 620 6,400
2004/02/16 627 627 620 620 5,400
2004/02/13 593 598 593 597 3,300
2004/02/12 612 612 595 595 4,300
2004/02/10 622 625 607 607 11,000
2004/02/09 607 617 604 606 15,500
2004/02/06 615 615 603 614 1,200
2004/02/05 615 615 600 601 600
2004/02/04 615 615 593 594 3,700
2004/02/03 635 635 605 615 6,700
2004/02/02 620 620 615 615 7,200
2004/01/30 600 600 582 585 6,600
2004/01/29 607 608 596 600 6,800
2004/01/28 606 609 605 606 3,200
2004/01/27 610 610 605 606 6,400
2004/01/26 603 605 603 604 2,600
2004/01/23 619 619 602 602 4,800
2004/01/22 621 621 611 612 3,000
2004/01/21 642 652 620 621 7,700
2004/01/20 660 665 641 641 12,600
2004/01/19 659 659 641 659 7,500
2004/01/16 619 650 615 640 13,800
2004/01/15 593 612 593 600 71,900
2004/01/14 592 600 592 593 47,900
2004/01/13 590 601 590 591 28,300
2004/01/09 596 597 586 588 800
2004/01/08 598 599 586 586 1,200
2004/01/07 598 598 592 592 800
2004/01/06 599 600 586 599 600
2004/01/05 600 600 600 600 9,500

このページの先頭へ