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
2011/12/30 849 861 848 861 17,500
2011/12/29 850 853 845 849 13,400
2011/12/28 852 857 849 850 20,000
2011/12/27 862 862 848 851 17,700
2011/12/26 865 867 859 862 3,700
2011/12/22 872 875 858 862 20,700
2011/12/21 871 884 870 873 6,000
2011/12/20 860 886 852 870 51,400
2011/12/19 867 873 860 861 23,400
2011/12/16 874 874 856 866 32,400
2011/12/15 880 880 863 868 17,800
2011/12/14 895 895 883 883 8,000
2011/12/13 893 905 885 903 15,700
2011/12/12 902 919 902 903 16,400
2011/12/09 900 905 896 900 39,400
2011/12/08 913 926 900 916 20,700
2011/12/07 936 951 911 918 11,600
2011/12/06 961 963 946 946 39,800
2011/12/05 974 974 955 958 18,700
2011/12/02 958 958 936 953 20,800
2011/12/01 958 958 934 944 15,400
2011/11/30 928 943 921 943 30,400
2011/11/29 911 928 900 928 12,400
2011/11/28 863 891 863 881 10,100
2011/11/25 862 886 858 859 26,000
2011/11/24 889 902 861 861 8,200
2011/11/22 858 917 856 910 14,300
2011/11/21 873 875 855 861 14,400
2011/11/18 879 888 850 886 18,700
2011/11/17 892 898 860 894 15,700
2011/11/16 914 915 891 897 6,500
2011/11/15 892 900 891 899 8,500
2011/11/14 925 925 901 922 9,100
2011/11/11 898 917 888 895 27,100
2011/11/10 918 918 894 898 9,100
2011/11/09 925 925 902 918 16,100
2011/11/08 910 918 908 912 6,300
2011/11/07 924 926 913 916 6,000
2011/11/04 924 948 924 934 22,600
2011/11/02 940 952 922 939 15,300
2011/11/01 987 987 940 940 15,200
2011/10/31 996 1,010 980 987 22,800
2011/10/28 947 1,011 943 1,000 45,000
2011/10/27 911 935 901 935 26,300
2011/10/26 887 925 887 910 21,800
2011/10/25 933 936 892 902 29,800
2011/10/24 944 947 930 933 17,100
2011/10/21 973 974 936 944 22,500
2011/10/20 975 979 970 974 33,500
2011/10/19 999 999 983 990 11,000
2011/10/18 990 993 984 984 4,300
2011/10/17 987 1,006 987 994 14,600
2011/10/14 1,005 1,005 972 972 15,000
2011/10/13 1,009 1,015 1,006 1,009 5,300
2011/10/12 983 1,006 983 988 7,200
2011/10/11 984 1,005 978 984 18,300
2011/10/07 971 994 971 974 31,900
2011/10/06 984 998 984 985 6,500
2011/10/05 1,000 1,000 970 970 17,500
2011/10/04 1,029 1,029 985 990 7,000
2011/10/03 1,085 1,085 1,005 1,020 19,100
2011/09/30 1,092 1,092 1,041 1,085 13,500
2011/09/29 1,038 1,089 1,037 1,089 19,600
2011/09/28 1,010 1,038 1,000 1,038 19,600
2011/09/27 999 1,027 980 1,023 13,900
2011/09/26 990 1,000 971 971 15,600
2011/09/22 982 1,008 960 1,006 18,500
2011/09/21 985 996 976 985 14,300
2011/09/20 1,077 1,077 956 970 34,200
2011/09/16 1,010 1,047 1,007 1,047 15,600
2011/09/15 996 1,011 991 1,010 11,300
2011/09/14 1,019 1,019 985 986 9,700
2011/09/13 1,024 1,045 1,000 1,000 39,100
2011/09/12 1,021 1,026 1,020 1,024 15,000
2011/09/09 1,022 1,054 1,022 1,023 20,600
2011/09/08 1,030 1,045 1,021 1,027 17,000
2011/09/07 1,030 1,062 1,030 1,030 11,000
2011/09/06 1,053 1,057 1,020 1,029 26,500
2011/09/05 1,080 1,082 1,060 1,067 17,600
2011/09/02 1,080 1,090 1,075 1,086 14,600
2011/09/01 1,080 1,090 1,078 1,082 22,200
2011/08/31 1,085 1,085 1,068 1,073 10,200
2011/08/30 1,089 1,089 1,063 1,071 9,900
2011/08/29 1,041 1,081 1,041 1,062 13,200
2011/08/26 1,045 1,071 1,043 1,047 20,800
2011/08/25 1,043 1,077 1,041 1,045 17,100
2011/08/24 1,007 1,030 987 1,000 38,600
2011/08/23 976 1,000 976 993 16,900
2011/08/22 976 985 967 985 33,800
2011/08/19 968 1,004 968 990 22,000
2011/08/18 999 1,000 980 1,000 25,900
2011/08/17 1,005 1,010 987 987 56,000
2011/08/16 1,005 1,012 1,001 1,002 26,200
2011/08/15 1,025 1,035 1,008 1,017 22,500
2011/08/12 1,060 1,060 1,011 1,020 15,400
2011/08/11 1,048 1,075 1,011 1,043 29,500
2011/08/10 1,034 1,089 1,010 1,080 40,000
2011/08/09 954 1,061 931 1,021 32,100
2011/08/08 1,052 1,076 999 999 30,400
2011/08/05 1,047 1,087 1,031 1,087 23,800
2011/08/04 1,102 1,139 1,097 1,107 14,800
2011/08/03 1,136 1,141 1,100 1,109 13,400
2011/08/02 1,205 1,213 1,152 1,166 19,900
2011/08/01 1,200 1,231 1,180 1,224 52,000
2011/07/29 1,200 1,250 1,185 1,250 37,200
2011/07/28 1,179 1,200 1,169 1,200 42,300
2011/07/27 1,175 1,181 1,152 1,178 17,100
2011/07/26 1,160 1,180 1,158 1,175 10,400
2011/07/25 1,157 1,172 1,140 1,161 22,200
2011/07/22 1,127 1,170 1,125 1,170 20,400
2011/07/21 1,146 1,153 1,127 1,127 11,800
2011/07/20 1,141 1,158 1,141 1,145 15,700
2011/07/19 1,142 1,142 1,119 1,141 16,500
2011/07/15 1,158 1,158 1,118 1,139 25,700
2011/07/14 1,102 1,132 1,101 1,128 10,300
2011/07/13 1,091 1,120 1,081 1,109 18,600
2011/07/12 1,102 1,119 1,102 1,118 17,300
2011/07/11 1,113 1,131 1,113 1,116 8,800
2011/07/08 1,132 1,133 1,116 1,117 22,700
2011/07/07 1,133 1,141 1,122 1,122 13,700
2011/07/06 1,124 1,138 1,123 1,137 14,400
2011/07/05 1,150 1,151 1,137 1,137 12,700
2011/07/04 1,158 1,169 1,150 1,153 17,200
2011/07/01 1,157 1,164 1,135 1,139 18,700
2011/06/30 1,138 1,140 1,116 1,140 26,000
2011/06/29 1,122 1,135 1,115 1,135 15,300
2011/06/28 1,093 1,112 1,093 1,110 16,200
2011/06/27 1,087 1,092 1,074 1,085 14,100
2011/06/24 1,083 1,090 1,081 1,087 18,400
2011/06/23 1,100 1,100 1,066 1,083 33,000
2011/06/22 1,039 1,098 1,038 1,094 38,600
2011/06/21 1,004 1,036 1,004 1,035 26,900
2011/06/20 1,014 1,014 1,001 1,003 9,900
2011/06/17 1,014 1,014 994 1,014 23,900
2011/06/16 1,007 1,012 1,001 1,001 19,800
2011/06/15 1,013 1,025 1,011 1,024 15,400
2011/06/14 1,008 1,031 1,002 1,012 14,500
2011/06/13 1,007 1,018 1,004 1,012 10,100
2011/06/10 1,030 1,030 1,014 1,014 24,300
2011/06/09 1,010 1,014 1,007 1,011 5,900
2011/06/08 1,005 1,016 1,002 1,013 10,900
2011/06/07 1,022 1,032 990 990 48,900
2011/06/06 1,022 1,039 1,018 1,022 16,600
2011/06/03 1,067 1,067 1,016 1,020 25,000
2011/06/02 1,021 1,042 1,021 1,042 17,200
2011/06/01 1,058 1,059 1,012 1,035 32,100
2011/05/31 1,029 1,048 1,029 1,048 19,900
2011/05/30 1,012 1,030 1,009 1,025 15,400
2011/05/27 1,025 1,025 1,004 1,012 18,800
2011/05/26 1,020 1,025 1,011 1,018 16,400
2011/05/25 1,012 1,026 1,010 1,012 26,500
2011/05/24 1,029 1,030 1,006 1,012 72,500
2011/05/23 1,048 1,048 1,027 1,045 36,500
2011/05/20 1,099 1,099 1,058 1,058 23,000
2011/05/19 1,050 1,100 1,042 1,100 55,400
2011/05/18 1,025 1,068 1,025 1,050 18,300
2011/05/17 1,041 1,041 1,024 1,024 12,600
2011/05/16 1,050 1,050 1,031 1,031 21,500
2011/05/13 1,041 1,051 1,020 1,050 53,600
2011/05/12 1,036 1,057 1,031 1,037 30,700
2011/05/11 1,031 1,064 1,031 1,047 42,800
2011/05/10 1,042 1,047 1,017 1,034 42,000
2011/05/09 1,043 1,070 1,020 1,028 37,700
2011/05/06 1,046 1,053 1,041 1,049 21,600
2011/05/02 1,073 1,073 1,054 1,055 35,100
2011/04/28 1,040 1,057 1,037 1,053 38,900
2011/04/27 1,031 1,053 1,022 1,035 26,600
2011/04/26 1,036 1,037 1,019 1,031 26,300
2011/04/25 1,043 1,048 1,027 1,037 25,300
2011/04/22 1,020 1,054 1,016 1,043 37,600
2011/04/21 1,026 1,027 1,020 1,021 19,600
2011/04/20 1,030 1,039 1,021 1,024 28,600
2011/04/19 1,017 1,029 1,015 1,029 15,300
2011/04/18 1,032 1,038 1,015 1,024 15,300
2011/04/15 1,048 1,048 1,017 1,025 33,900
2011/04/14 1,018 1,047 1,018 1,039 30,500
2011/04/13 1,000 1,030 996 1,018 25,600
2011/04/12 1,022 1,026 1,011 1,013 31,000
2011/04/11 1,030 1,034 1,018 1,034 29,500
2011/04/08 1,021 1,031 1,005 1,018 58,200
2011/04/07 1,050 1,067 1,021 1,032 53,100
2011/04/06 1,050 1,059 1,041 1,050 48,700
2011/04/05 1,071 1,080 1,026 1,042 46,500
2011/04/04 1,101 1,115 1,070 1,086 58,500
2011/04/01 1,149 1,149 1,093 1,096 67,300
2011/03/31 1,120 1,150 1,111 1,150 51,100
2011/03/30 1,102 1,134 1,102 1,131 41,500
2011/03/29 1,141 1,148 1,094 1,124 51,400
2011/03/28 1,109 1,158 1,089 1,158 67,300
2011/03/25 1,103 1,110 1,087 1,093 62,000
2011/03/24 1,137 1,140 1,091 1,103 49,100
2011/03/23 1,151 1,167 1,120 1,137 62,000
2011/03/22 1,187 1,187 1,146 1,150 34,700
2011/03/18 1,048 1,150 1,048 1,105 54,500
2011/03/17 975 1,059 963 1,049 65,400
2011/03/16 975 1,095 975 1,080 66,700
2011/03/15 990 991 850 945 137,700
2011/03/14 983 1,145 983 1,050 66,300
2011/03/11 1,301 1,302 1,268 1,268 51,200
2011/03/10 1,350 1,350 1,310 1,327 30,500
2011/03/09 1,355 1,367 1,337 1,345 31,300
2011/03/08 1,348 1,357 1,332 1,332 22,800
2011/03/07 1,354 1,360 1,331 1,341 39,700
2011/03/04 1,381 1,387 1,355 1,362 37,200
2011/03/03 1,385 1,385 1,360 1,368 20,200
2011/03/02 1,363 1,400 1,358 1,367 48,600
2011/03/01 1,370 1,420 1,370 1,392 47,000
2011/02/28 1,330 1,370 1,311 1,370 39,500
2011/02/25 1,316 1,338 1,298 1,323 50,700
2011/02/24 1,342 1,380 1,324 1,346 49,200
2011/02/23 1,340 1,380 1,319 1,360 69,900
2011/02/22 1,403 1,404 1,374 1,382 98,000
2011/02/21 1,450 1,450 1,405 1,417 78,900
2011/02/18 1,435 1,448 1,430 1,448 30,800
2011/02/17 1,420 1,441 1,418 1,435 32,100
2011/02/16 1,410 1,442 1,405 1,428 27,600
2011/02/15 1,414 1,446 1,405 1,408 43,700
2011/02/14 1,339 1,425 1,338 1,414 88,100
2011/02/10 1,339 1,341 1,322 1,339 34,700
2011/02/09 1,317 1,345 1,317 1,331 34,300
2011/02/08 1,337 1,340 1,315 1,320 88,700
2011/02/07 1,300 1,317 1,290 1,295 31,800
2011/02/04 1,275 1,280 1,266 1,275 23,400
2011/02/03 1,270 1,270 1,251 1,269 20,500
2011/02/02 1,231 1,260 1,230 1,247 23,700
2011/02/01 1,214 1,230 1,212 1,218 14,700
2011/01/31 1,218 1,218 1,188 1,215 16,900
2011/01/28 1,240 1,240 1,215 1,217 17,300
2011/01/27 1,206 1,224 1,206 1,221 11,000
2011/01/26 1,217 1,217 1,201 1,201 10,900
2011/01/25 1,201 1,224 1,201 1,217 12,900
2011/01/24 1,195 1,216 1,181 1,216 16,300
2011/01/21 1,231 1,245 1,177 1,195 52,700
2011/01/20 1,251 1,260 1,230 1,230 16,900
2011/01/19 1,241 1,260 1,241 1,259 23,500
2011/01/18 1,237 1,243 1,224 1,233 11,500
2011/01/17 1,240 1,252 1,237 1,237 19,100
2011/01/14 1,260 1,266 1,239 1,239 25,600
2011/01/13 1,273 1,273 1,249 1,253 14,600
2011/01/12 1,280 1,280 1,247 1,250 37,000
2011/01/11 1,252 1,273 1,252 1,270 21,900
2011/01/07 1,243 1,256 1,237 1,252 28,400
2011/01/06 1,240 1,266 1,239 1,250 19,100
2011/01/05 1,220 1,250 1,216 1,242 28,000
2011/01/04 1,240 1,240 1,219 1,219 19,400

このページの先頭へ