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
2005/12/30 1,099 1,099 1,073 1,074 12,700
2005/12/29 1,061 1,091 1,057 1,082 51,700
2005/12/28 1,076 1,076 1,052 1,062 39,800
2005/12/27 1,110 1,110 1,071 1,081 49,000
2005/12/26 1,108 1,142 1,108 1,118 23,400
2005/12/22 1,090 1,139 1,086 1,107 24,200
2005/12/21 1,092 1,092 1,070 1,089 16,600
2005/12/20 1,125 1,125 1,060 1,092 27,300
2005/12/19 1,071 1,130 1,071 1,096 16,100
2005/12/16 1,089 1,089 1,017 1,070 23,200
2005/12/15 1,103 1,115 1,045 1,061 26,300
2005/12/14 1,120 1,130 1,100 1,103 35,800
2005/12/13 1,100 1,120 1,090 1,120 21,400
2005/12/12 1,100 1,135 1,070 1,072 40,300
2005/12/09 1,045 1,070 1,026 1,060 26,000
2005/12/08 1,043 1,044 1,022 1,041 19,800
2005/12/07 1,040 1,045 1,033 1,036 14,800
2005/12/06 1,050 1,060 1,043 1,043 16,100
2005/12/05 1,055 1,056 1,030 1,050 16,100
2005/12/02 1,030 1,050 1,028 1,050 33,000
2005/12/01 1,020 1,025 1,015 1,025 38,900
2005/11/30 1,023 1,024 1,005 1,006 20,200
2005/11/29 1,010 1,036 1,002 1,021 40,300
2005/11/28 1,000 1,016 996 998 21,200
2005/11/25 1,005 1,019 997 1,019 14,400
2005/11/24 1,020 1,028 1,018 1,020 34,300
2005/11/22 1,010 1,020 1,000 1,018 37,800
2005/11/21 975 1,024 955 1,010 73,400
2005/11/18 960 969 960 969 26,100
2005/11/17 914 957 914 949 20,100
2005/11/16 915 919 912 914 16,100
2005/11/15 929 940 925 927 20,800
2005/11/14 927 945 927 939 15,300
2005/11/11 931 955 928 936 38,300
2005/11/10 977 980 930 980 56,100
2005/11/09 981 981 966 970 40,400
2005/11/08 948 957 942 956 30,300
2005/11/07 930 947 929 941 54,800
2005/11/04 921 927 920 921 18,100
2005/11/02 913 923 913 917 14,200
2005/11/01 900 911 900 911 9,600
2005/10/31 881 900 881 900 17,400
2005/10/28 900 900 881 881 29,500
2005/10/27 899 913 898 909 17,100
2005/10/26 897 904 890 900 18,500
2005/10/25 881 893 870 877 24,400
2005/10/24 894 904 863 863 10,300
2005/10/21 879 894 877 894 7,900
2005/10/20 911 912 875 893 12,900
2005/10/19 907 907 860 891 17,200
2005/10/18 936 936 903 906 13,000
2005/10/17 929 945 920 926 31,200
2005/10/14 921 928 911 919 29,700
2005/10/13 911 924 906 914 12,600
2005/10/12 914 922 911 921 14,700
2005/10/11 894 912 894 911 6,100
2005/10/07 900 920 900 900 10,400
2005/10/06 910 910 899 899 10,600
2005/10/05 924 930 910 925 17,800
2005/10/04 901 928 890 914 24,300
2005/10/03 890 905 890 905 16,600
2005/09/30 900 906 883 885 29,800
2005/09/29 925 929 904 919 29,000
2005/09/28 925 930 919 925 8,600
2005/09/27 930 930 910 920 14,300
2005/09/26 919 930 907 930 21,300
2005/09/22 901 919 897 905 23,100
2005/09/21 922 922 900 905 16,400
2005/09/20 920 925 900 920 33,700
2005/09/16 900 910 895 910 30,700
2005/09/15 895 905 880 895 51,700
2005/09/14 870 870 862 865 8,600
2005/09/13 846 880 844 871 44,300
2005/09/12 848 848 841 843 9,000
2005/09/09 839 844 839 844 40,000
2005/09/08 839 847 830 838 17,000
2005/09/07 840 844 835 839 5,300
2005/09/06 848 848 840 840 9,800
2005/09/05 843 848 840 841 9,300
2005/09/02 845 849 839 842 32,300
2005/09/01 847 848 835 835 20,600
2005/08/31 833 835 830 833 7,400
2005/08/30 825 838 825 831 7,300
2005/08/29 844 844 833 833 13,000
2005/08/26 832 837 831 834 6,800
2005/08/25 823 833 822 831 6,800
2005/08/24 840 844 825 833 6,100
2005/08/23 841 845 840 841 14,200
2005/08/22 834 841 822 837 13,900
2005/08/19 830 830 818 820 9,500
2005/08/18 818 825 818 825 3,300
2005/08/17 830 830 818 819 6,600
2005/08/16 821 827 820 827 5,100
2005/08/15 830 830 814 818 7,500
2005/08/12 829 829 816 816 6,000
2005/08/11 830 830 822 822 5,500
2005/08/10 833 833 812 822 12,800
2005/08/09 811 830 811 826 4,000
2005/08/08 810 816 810 815 16,400
2005/08/05 825 830 810 810 9,400
2005/08/04 825 831 821 825 5,200
2005/08/03 821 835 821 825 14,600
2005/08/02 822 825 818 818 4,100
2005/08/01 830 833 822 822 9,000
2005/07/29 825 829 817 820 6,200
2005/07/28 813 834 813 826 12,800
2005/07/27 811 815 810 815 7,700
2005/07/26 812 820 811 812 4,000
2005/07/25 819 820 811 811 7,100
2005/07/22 811 823 810 811 6,400
2005/07/21 834 834 821 821 5,200
2005/07/20 834 835 826 831 9,700
2005/07/19 818 840 818 831 18,800
2005/07/15 834 835 811 820 13,800
2005/07/14 821 822 814 815 10,500
2005/07/13 822 822 812 817 1,800
2005/07/12 815 823 815 815 8,200
2005/07/11 820 824 811 822 5,200
2005/07/08 811 828 810 821 25,800
2005/07/07 813 813 809 809 29,700
2005/07/06 818 818 809 816 21,300
2005/07/05 793 815 793 803 14,600
2005/07/04 785 795 784 792 16,300
2005/07/01 790 790 781 784 18,900
2005/06/30 795 795 788 790 11,000
2005/06/29 791 798 789 798 18,400
2005/06/28 804 805 778 789 42,900
2005/06/27 817 817 810 814 5,200
2005/06/24 819 820 813 820 12,200
2005/06/23 815 815 810 811 3,500
2005/06/22 815 818 802 814 6,100
2005/06/21 818 819 810 814 8,400
2005/06/20 814 819 811 819 12,800
2005/06/17 793 810 793 804 20,500
2005/06/16 797 797 793 796 6,900
2005/06/15 785 786 780 785 17,300
2005/06/14 777 788 776 785 8,500
2005/06/13 782 784 776 777 7,100
2005/06/10 782 800 781 781 20,100
2005/06/09 797 800 790 790 4,100
2005/06/08 796 802 796 797 9,600
2005/06/07 804 804 787 798 9,400
2005/06/06 812 820 800 806 10,800
2005/06/03 834 834 811 812 12,800
2005/06/02 813 829 813 824 5,300
2005/06/01 818 818 805 812 9,400
2005/05/31 820 836 820 825 9,300
2005/05/30 810 834 810 818 4,900
2005/05/27 823 835 811 812 5,900
2005/05/26 825 825 822 822 1,200
2005/05/25 815 828 815 825 8,300
2005/05/24 839 839 810 815 16,500
2005/05/23 839 839 810 829 18,100
2005/05/20 849 850 836 850 6,700
2005/05/19 827 836 820 829 5,700
2005/05/18 805 817 805 817 6,900
2005/05/17 850 850 806 806 2,900
2005/05/16 850 850 826 826 4,200
2005/05/13 831 848 831 847 4,400
2005/05/12 832 848 832 848 10,200
2005/05/11 839 840 832 832 2,800
2005/05/10 841 849 831 839 3,300
2005/05/09 849 849 840 840 1,300
2005/05/06 839 848 839 848 600
2005/05/02 847 847 820 839 13,500
2005/04/28 834 837 833 837 8,300
2005/04/27 835 846 835 844 4,000
2005/04/26 840 845 830 833 3,800
2005/04/25 830 839 830 839 3,500
2005/04/22 837 844 828 844 6,700
2005/04/21 801 821 801 807 13,500
2005/04/20 886 886 844 846 11,100
2005/04/19 845 858 838 857 7,300
2005/04/18 852 857 843 857 14,100
2005/04/15 882 882 850 851 13,800
2005/04/14 860 886 860 881 7,900
2005/04/13 900 900 876 880 12,000
2005/04/12 900 907 893 900 4,800
2005/04/11 914 914 900 900 3,400
2005/04/08 901 915 901 905 4,000
2005/04/07 914 915 908 915 6,600
2005/04/06 915 915 908 914 7,300
2005/04/05 909 911 899 911 3,300
2005/04/04 897 898 890 890 1,200
2005/04/01 915 915 891 901 5,600
2005/03/31 875 910 875 900 8,300
2005/03/30 871 881 871 881 1,700
2005/03/29 905 905 875 881 3,000
2005/03/28 890 902 890 892 2,500
2005/03/25 914 914 890 898 1,200
2005/03/24 898 902 882 895 7,800
2005/03/23 903 908 896 898 6,100
2005/03/22 915 915 880 914 14,000
2005/03/18 905 913 905 913 2,200
2005/03/17 910 915 908 915 6,500
2005/03/16 910 917 905 917 8,900
2005/03/15 903 910 902 905 17,100
2005/03/14 922 922 900 900 5,000
2005/03/11 896 906 896 900 32,900
2005/03/10 910 910 900 902 3,200
2005/03/09 911 928 899 912 12,700
2005/03/08 900 916 900 911 18,100
2005/03/07 900 907 890 900 12,400
2005/03/04 898 900 889 898 28,400
2005/03/03 889 900 889 894 12,200
2005/03/02 900 900 889 889 15,900
2005/03/01 890 900 885 888 25,400
2005/02/28 879 890 875 885 28,500
2005/02/25 855 876 855 869 13,300
2005/02/24 845 859 843 856 10,900
2005/02/23 865 865 845 846 14,800
2005/02/22 852 852 845 845 8,800
2005/02/21 860 860 846 853 7,600
2005/02/18 847 856 845 845 6,000
2005/02/17 850 855 850 851 5,100
2005/02/16 859 867 850 850 13,400
2005/02/15 860 870 858 859 20,400
2005/02/14 888 888 864 864 4,400
2005/02/10 872 872 858 858 11,000
2005/02/09 850 890 841 852 50,400
2005/02/08 896 896 890 890 4,800
2005/02/07 893 897 880 897 3,400
2005/02/04 880 890 880 880 11,300
2005/02/03 880 890 871 880 12,800
2005/02/02 858 875 858 875 8,400
2005/02/01 866 870 862 866 10,200
2005/01/31 856 871 855 866 13,900
2005/01/28 885 897 850 853 44,500
2005/01/27 889 889 850 855 27,000
2005/01/26 875 899 875 889 6,000
2005/01/25 895 896 871 871 9,200
2005/01/24 900 910 900 910 7,100
2005/01/21 897 902 893 900 4,400
2005/01/20 914 915 901 901 12,500
2005/01/19 903 910 893 894 6,700
2005/01/18 922 924 902 902 3,500
2005/01/17 922 926 920 920 2,100
2005/01/14 915 915 891 910 13,300
2005/01/13 910 910 891 905 5,800
2005/01/12 910 920 900 902 10,500
2005/01/11 919 933 905 920 6,800
2005/01/07 914 923 913 914 10,500
2005/01/06 910 919 904 915 4,900
2005/01/05 934 934 907 920 3,400
2005/01/04 939 939 935 935 5,100

このページの先頭へ