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
2009/12/30 1,194 1,194 1,164 1,179 28,400
2009/12/29 1,164 1,180 1,150 1,177 35,600
2009/12/28 1,144 1,175 1,133 1,155 52,100
2009/12/25 1,132 1,137 1,116 1,126 19,700
2009/12/24 1,122 1,131 1,115 1,131 37,900
2009/12/22 1,106 1,120 1,097 1,108 53,800
2009/12/21 1,130 1,130 1,099 1,099 44,200
2009/12/18 1,116 1,130 1,103 1,110 20,100
2009/12/17 1,130 1,132 1,105 1,114 25,400
2009/12/16 1,133 1,133 1,100 1,123 49,100
2009/12/15 1,081 1,107 1,081 1,105 49,100
2009/12/14 1,057 1,082 1,052 1,079 68,200
2009/12/11 1,057 1,072 1,032 1,036 330,800
2009/12/10 1,160 1,168 1,097 1,097 138,200
2009/12/09 1,174 1,185 1,150 1,161 46,100
2009/12/08 1,173 1,184 1,159 1,170 22,000
2009/12/07 1,199 1,199 1,181 1,192 22,300
2009/12/04 1,160 1,180 1,156 1,167 32,000
2009/12/03 1,178 1,194 1,178 1,183 42,000
2009/12/02 1,157 1,190 1,157 1,171 32,100
2009/12/01 1,168 1,180 1,140 1,152 39,000
2009/11/30 1,122 1,179 1,105 1,177 26,400
2009/11/27 1,125 1,140 1,097 1,114 17,900
2009/11/26 1,146 1,163 1,121 1,155 12,300
2009/11/25 1,100 1,131 1,100 1,126 17,700
2009/11/24 1,151 1,151 1,083 1,105 33,100
2009/11/20 1,149 1,155 1,122 1,150 27,000
2009/11/19 1,133 1,150 1,117 1,149 25,600
2009/11/18 1,125 1,164 1,105 1,117 26,500
2009/11/17 1,141 1,158 1,120 1,145 16,500
2009/11/16 1,150 1,178 1,131 1,140 24,000
2009/11/13 1,137 1,185 1,137 1,183 27,200
2009/11/12 1,190 1,190 1,104 1,104 20,500
2009/11/11 1,191 1,211 1,166 1,177 19,600
2009/11/10 1,244 1,244 1,180 1,211 32,400
2009/11/09 1,244 1,245 1,201 1,231 30,400
2009/11/06 1,222 1,250 1,154 1,245 47,200
2009/11/05 1,188 1,219 1,186 1,208 58,700
2009/11/04 1,171 1,198 1,165 1,186 19,100
2009/11/02 1,161 1,186 1,131 1,180 22,400
2009/10/30 1,160 1,202 1,120 1,174 80,600
2009/10/29 1,033 1,210 999 1,190 86,700
2009/10/28 1,066 1,066 1,021 1,034 10,200
2009/10/27 1,034 1,056 1,015 1,047 21,400
2009/10/26 1,040 1,057 1,028 1,047 16,700
2009/10/23 1,025 1,052 1,016 1,020 16,900
2009/10/22 1,036 1,036 1,008 1,024 16,400
2009/10/21 1,060 1,060 1,036 1,045 19,700
2009/10/20 1,094 1,095 1,062 1,080 12,900
2009/10/19 1,038 1,069 1,038 1,069 8,800
2009/10/16 1,079 1,079 1,017 1,056 11,200
2009/10/15 1,079 1,085 1,065 1,067 21,500
2009/10/14 1,030 1,047 1,029 1,042 15,300
2009/10/13 993 1,047 993 1,047 24,000
2009/10/09 992 995 962 983 16,600
2009/10/08 985 1,005 980 994 15,000
2009/10/07 965 965 946 965 8,400
2009/10/06 921 940 901 925 11,700
2009/10/05 926 936 891 911 14,400
2009/10/02 946 959 931 945 24,600
2009/10/01 1,029 1,029 981 996 16,200
2009/09/30 991 1,012 989 999 12,400
2009/09/29 981 990 974 988 8,900
2009/09/28 990 1,000 973 990 20,500
2009/09/25 1,037 1,050 1,001 1,007 11,800
2009/09/24 995 1,044 995 1,044 24,600
2009/09/18 1,020 1,020 976 1,004 19,800
2009/09/17 996 1,000 984 990 22,600
2009/09/16 966 977 953 956 35,900
2009/09/15 978 978 952 956 35,100
2009/09/14 994 994 958 968 16,600
2009/09/11 1,001 1,028 990 997 45,900
2009/09/10 1,008 1,022 1,005 1,020 20,600
2009/09/09 1,035 1,035 1,001 1,005 32,000
2009/09/08 1,043 1,045 1,016 1,029 9,400
2009/09/07 1,020 1,037 1,011 1,023 12,700
2009/09/04 1,031 1,038 1,010 1,021 8,800
2009/09/03 1,049 1,056 1,025 1,035 17,100
2009/09/02 1,021 1,070 1,015 1,049 41,300
2009/09/01 1,050 1,077 1,034 1,040 26,600
2009/08/31 1,087 1,098 1,036 1,051 24,300
2009/08/28 1,030 1,081 1,019 1,067 28,500
2009/08/27 1,055 1,063 1,011 1,049 26,500
2009/08/26 1,086 1,098 1,055 1,065 39,400
2009/08/25 1,103 1,104 1,082 1,082 18,200
2009/08/24 1,115 1,134 1,105 1,112 16,600
2009/08/21 1,133 1,133 1,075 1,115 26,000
2009/08/20 1,149 1,149 1,114 1,132 16,300
2009/08/19 1,115 1,151 1,112 1,151 13,200
2009/08/18 1,115 1,134 1,102 1,134 7,500
2009/08/17 1,138 1,140 1,097 1,138 25,500
2009/08/14 1,152 1,163 1,136 1,151 13,600
2009/08/13 1,153 1,165 1,127 1,151 19,800
2009/08/12 1,178 1,178 1,123 1,165 26,600
2009/08/11 1,177 1,183 1,152 1,182 16,400
2009/08/10 1,196 1,196 1,160 1,175 33,400
2009/08/07 1,125 1,200 1,085 1,180 71,000
2009/08/06 1,100 1,142 1,064 1,142 17,200
2009/08/05 1,166 1,166 1,070 1,094 22,100
2009/08/04 1,211 1,218 1,108 1,145 40,700
2009/08/03 1,180 1,212 1,170 1,210 44,200
2009/07/31 1,199 1,200 1,170 1,184 28,200
2009/07/30 1,122 1,193 1,080 1,193 43,900
2009/07/29 1,065 1,110 1,065 1,110 26,700
2009/07/28 1,093 1,097 1,065 1,080 18,600
2009/07/27 1,130 1,130 1,070 1,071 37,000
2009/07/24 1,040 1,082 1,015 1,082 43,900
2009/07/23 980 1,008 957 997 37,100
2009/07/22 951 970 942 956 30,100
2009/07/21 959 978 934 941 46,500
2009/07/17 946 986 927 939 21,300
2009/07/16 1,035 1,035 952 955 29,900
2009/07/15 987 990 915 935 32,500
2009/07/14 915 967 915 967 27,800
2009/07/13 980 994 897 905 33,000
2009/07/10 1,030 1,030 991 1,000 29,900
2009/07/09 990 1,049 990 1,010 27,700
2009/07/08 1,041 1,050 1,025 1,028 44,900
2009/07/07 1,049 1,075 1,048 1,066 28,400
2009/07/06 1,050 1,055 1,028 1,048 21,800
2009/07/03 1,001 1,039 986 1,026 30,600
2009/07/02 1,021 1,044 1,019 1,021 18,200
2009/07/01 1,025 1,060 1,023 1,023 35,600
2009/06/30 1,021 1,045 1,019 1,045 39,300
2009/06/29 1,021 1,039 997 1,008 17,400
2009/06/26 1,015 1,030 1,015 1,022 8,900
2009/06/25 1,008 1,028 1,000 1,014 27,000
2009/06/24 1,036 1,036 997 1,006 30,700
2009/06/23 977 1,009 974 992 20,200
2009/06/22 1,028 1,040 998 1,017 35,800
2009/06/19 1,030 1,036 991 998 41,700
2009/06/18 990 994 944 980 22,700
2009/06/17 960 1,040 960 993 44,700
2009/06/16 970 979 944 950 53,500
2009/06/15 1,031 1,031 996 1,000 35,400
2009/06/12 1,051 1,055 1,025 1,035 62,800
2009/06/11 1,050 1,072 1,045 1,066 47,300
2009/06/10 983 1,026 981 1,014 85,900
2009/06/09 1,064 1,064 982 993 58,300
2009/06/08 1,041 1,075 1,041 1,064 52,600
2009/06/05 1,056 1,092 1,005 1,041 82,500
2009/06/04 940 1,035 920 1,026 138,000
2009/06/03 862 942 843 942 152,000
2009/06/02 801 880 801 842 101,600
2009/06/01 799 799 783 790 103,700
2009/05/29 727 775 720 770 110,200
2009/05/28 708 732 707 725 49,400
2009/05/27 729 734 715 719 62,100
2009/05/26 697 740 696 739 45,400
2009/05/25 695 710 694 699 33,600
2009/05/22 689 693 678 681 35,200
2009/05/21 698 702 689 696 28,700
2009/05/20 703 714 702 705 38,500
2009/05/19 705 721 681 711 59,800
2009/05/18 694 694 670 679 21,400
2009/05/15 693 705 671 687 41,600
2009/05/14 705 705 676 690 49,500
2009/05/13 753 757 710 712 68,700
2009/05/12 717 818 706 763 125,400
2009/05/11 673 740 670 718 70,600
2009/05/08 664 674 663 674 23,200
2009/05/07 680 680 660 670 44,600
2009/05/01 680 680 655 667 40,200
2009/04/30 659 690 652 674 62,800
2009/04/28 662 679 647 650 62,500
2009/04/27 633 639 624 635 33,600
2009/04/24 600 615 595 613 63,700
2009/04/23 580 593 570 586 53,400
2009/04/22 604 605 584 587 31,400
2009/04/21 595 605 572 602 37,400
2009/04/20 613 615 580 615 48,700
2009/04/17 597 613 591 613 34,600
2009/04/16 600 610 581 595 105,600
2009/04/15 576 596 560 596 52,500
2009/04/14 555 580 555 576 108,600
2009/04/13 521 550 521 550 82,100
2009/04/10 539 539 513 517 33,600
2009/04/09 517 527 515 522 30,800
2009/04/08 518 520 510 512 50,800
2009/04/07 522 534 503 528 51,600
2009/04/06 552 556 525 528 90,500
2009/04/03 540 546 521 542 75,500
2009/04/02 515 548 512 530 55,800
2009/04/01 529 529 490 505 27,600
2009/03/31 499 515 487 515 18,300
2009/03/30 527 529 512 512 15,100
2009/03/27 516 538 513 527 21,400
2009/03/26 510 515 509 515 10,200
2009/03/25 500 515 492 515 26,000
2009/03/24 500 508 495 495 30,900
2009/03/23 500 500 483 483 24,300
2009/03/19 500 500 481 491 8,900
2009/03/18 486 500 486 493 24,900
2009/03/17 490 490 482 486 18,400
2009/03/16 501 501 477 480 18,700
2009/03/13 460 478 460 471 35,800
2009/03/12 478 478 460 475 12,400
2009/03/11 480 485 472 478 9,100
2009/03/10 472 487 470 475 9,000
2009/03/09 485 486 474 477 17,100
2009/03/06 495 501 487 491 25,200
2009/03/05 504 506 492 495 25,100
2009/03/04 495 506 490 495 12,000
2009/03/03 495 501 495 498 6,900
2009/03/02 540 540 504 515 17,900
2009/02/27 519 530 507 530 21,400
2009/02/26 498 520 490 520 16,000
2009/02/25 519 524 501 504 17,400
2009/02/24 523 523 510 519 9,800
2009/02/23 516 541 511 533 30,800
2009/02/20 540 545 506 536 49,800
2009/02/19 519 565 502 530 98,200
2009/02/18 473 485 469 485 12,700
2009/02/17 480 480 462 468 4,500
2009/02/16 503 503 478 483 15,800
2009/02/13 482 500 478 493 23,900
2009/02/12 462 470 462 467 17,700
2009/02/10 497 498 460 462 26,000
2009/02/09 496 509 487 487 12,000
2009/02/06 474 498 474 496 15,900
2009/02/05 494 494 469 469 17,700
2009/02/04 467 487 450 487 33,000
2009/02/03 477 490 467 472 31,300
2009/02/02 490 498 472 482 41,100
2009/01/30 480 485 470 480 35,100
2009/01/29 489 490 473 485 38,800
2009/01/28 471 485 469 485 21,900
2009/01/27 444 468 444 461 29,300
2009/01/26 450 457 445 448 14,000
2009/01/23 462 466 451 451 18,500
2009/01/22 466 473 463 466 24,200
2009/01/21 471 480 468 468 33,100
2009/01/20 502 502 476 486 17,600
2009/01/19 493 500 480 487 34,700
2009/01/16 513 513 486 500 29,200
2009/01/15 485 499 483 493 21,100
2009/01/14 494 511 494 496 21,600
2009/01/13 508 516 490 497 29,400
2009/01/09 525 537 520 523 28,200
2009/01/08 530 536 523 524 34,300
2009/01/07 524 557 521 556 59,200
2009/01/06 510 524 510 518 35,000
2009/01/05 525 526 506 509 26,300

このページの先頭へ