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
2012/12/28 1,010 1,025 1,002 1,010 33,400
2012/12/27 1,019 1,019 999 999 37,100
2012/12/26 991 1,012 991 1,003 17,000
2012/12/25 1,018 1,018 986 990 22,100
2012/12/21 1,029 1,029 1,001 1,002 19,800
2012/12/20 1,001 1,025 998 1,022 39,500
2012/12/19 1,019 1,023 1,006 1,020 35,500
2012/12/18 999 1,009 991 991 24,600
2012/12/17 995 1,037 995 996 35,000
2012/12/14 990 995 975 985 62,000
2012/12/13 985 990 971 975 24,000
2012/12/12 977 978 961 971 12,800
2012/12/11 988 988 962 962 14,100
2012/12/10 998 998 964 988 20,100
2012/12/07 983 1,001 950 990 49,300
2012/12/06 947 969 940 957 19,500
2012/12/05 940 952 929 945 28,300
2012/12/04 937 970 935 960 27,100
2012/12/03 970 970 950 952 26,800
2012/11/30 955 957 934 949 19,000
2012/11/29 943 961 941 941 17,000
2012/11/28 960 961 939 939 20,400
2012/11/27 953 974 952 974 27,700
2012/11/26 955 970 953 962 40,700
2012/11/22 937 948 936 944 31,200
2012/11/21 920 927 912 921 17,600
2012/11/20 933 938 911 912 26,500
2012/11/19 880 921 880 918 34,000
2012/11/16 853 889 850 883 29,200
2012/11/15 820 860 820 859 27,900
2012/11/14 820 827 816 818 23,600
2012/11/13 820 833 812 822 55,700
2012/11/12 837 843 820 820 44,500
2012/11/09 869 871 831 837 82,800
2012/11/08 910 921 899 899 29,200
2012/11/07 925 932 913 921 39,500
2012/11/06 970 970 928 928 16,200
2012/11/05 985 990 955 984 30,200
2012/11/02 993 993 970 985 27,400
2012/11/01 940 968 928 963 49,000
2012/10/31 904 929 904 925 41,400
2012/10/30 948 949 904 904 40,300
2012/10/29 960 960 943 948 16,900
2012/10/26 945 961 940 961 28,400
2012/10/25 930 940 928 940 19,600
2012/10/24 907 937 903 930 25,400
2012/10/23 919 924 904 907 14,700
2012/10/22 913 929 910 919 23,800
2012/10/19 904 929 901 929 21,500
2012/10/18 885 913 885 906 43,600
2012/10/17 885 890 882 885 36,100
2012/10/16 885 888 882 884 38,900
2012/10/15 869 891 865 887 27,600
2012/10/12 885 895 876 877 10,300
2012/10/11 876 910 876 892 25,900
2012/10/10 875 881 867 879 14,900
2012/10/09 909 921 887 887 30,400
2012/10/05 890 924 890 924 34,500
2012/10/04 892 907 876 884 55,400
2012/10/03 936 940 890 896 34,200
2012/10/02 967 975 936 936 15,300
2012/10/01 989 989 955 977 16,600
2012/09/28 1,013 1,014 994 994 13,400
2012/09/27 1,008 1,009 996 1,000 31,900
2012/09/26 1,025 1,045 1,008 1,010 10,900
2012/09/25 1,005 1,050 1,001 1,050 18,800
2012/09/24 1,001 1,028 1,001 1,009 9,500
2012/09/21 1,028 1,043 1,014 1,014 11,200
2012/09/20 1,049 1,049 1,042 1,046 16,300
2012/09/19 1,044 1,050 1,032 1,049 21,600
2012/09/18 1,045 1,050 1,033 1,044 15,300
2012/09/14 1,046 1,050 1,032 1,050 23,800
2012/09/13 1,021 1,035 1,012 1,035 10,700
2012/09/12 1,011 1,023 1,007 1,021 5,100
2012/09/11 1,007 1,011 988 1,011 7,200
2012/09/10 1,000 1,010 981 1,006 4,100
2012/09/07 990 1,007 976 1,000 22,600
2012/09/06 993 995 955 960 34,100
2012/09/05 1,015 1,015 992 992 11,200
2012/09/04 998 1,014 992 1,012 11,000
2012/09/03 1,000 1,018 996 996 17,000
2012/08/31 1,010 1,029 1,005 1,011 37,900
2012/08/30 1,022 1,030 1,019 1,021 38,900
2012/08/29 1,030 1,053 1,030 1,052 27,900
2012/08/28 1,097 1,097 1,038 1,041 22,200
2012/08/27 1,119 1,119 1,080 1,096 12,700
2012/08/24 1,110 1,119 1,085 1,115 4,600
2012/08/23 1,115 1,117 1,099 1,110 13,500
2012/08/22 1,123 1,123 1,100 1,115 2,300
2012/08/21 1,111 1,140 1,110 1,124 4,000
2012/08/20 1,117 1,117 1,109 1,112 7,100
2012/08/17 1,100 1,120 1,096 1,120 12,600
2012/08/16 1,101 1,104 1,086 1,100 11,600
2012/08/15 1,081 1,099 1,075 1,099 11,800
2012/08/14 1,064 1,100 1,045 1,081 22,000
2012/08/13 1,080 1,087 1,059 1,064 10,300
2012/08/10 1,076 1,097 1,076 1,095 7,800
2012/08/09 1,110 1,123 1,077 1,100 20,700
2012/08/08 1,129 1,129 1,052 1,103 31,600
2012/08/07 1,031 1,139 1,031 1,105 21,700
2012/08/06 1,049 1,070 1,025 1,059 36,500
2012/08/03 1,098 1,098 1,019 1,019 12,500
2012/08/02 1,082 1,120 1,060 1,073 14,500
2012/08/01 1,110 1,120 1,078 1,099 16,600
2012/07/31 1,078 1,115 1,068 1,109 17,000
2012/07/30 1,065 1,084 1,032 1,084 17,700
2012/07/27 1,060 1,068 1,046 1,059 12,200
2012/07/26 1,059 1,059 1,021 1,048 11,800
2012/07/25 1,029 1,059 1,017 1,029 15,200
2012/07/24 1,022 1,072 1,022 1,047 17,600
2012/07/23 1,053 1,087 1,010 1,010 16,800
2012/07/20 1,080 1,122 1,040 1,074 27,600
2012/07/19 1,035 1,077 1,035 1,067 17,300
2012/07/18 1,039 1,050 1,028 1,032 13,500
2012/07/17 1,043 1,073 1,036 1,036 8,100
2012/07/13 1,046 1,077 1,045 1,051 32,200
2012/07/12 1,065 1,091 1,036 1,045 32,100
2012/07/11 1,084 1,111 1,070 1,076 22,400
2012/07/10 1,070 1,111 1,070 1,084 19,400
2012/07/09 1,112 1,142 1,087 1,101 20,000
2012/07/06 1,153 1,168 1,136 1,141 31,000
2012/07/05 1,156 1,169 1,149 1,149 18,600
2012/07/04 1,188 1,188 1,166 1,171 25,400
2012/07/03 1,142 1,190 1,134 1,188 42,100
2012/07/02 1,171 1,173 1,135 1,144 37,800
2012/06/29 1,170 1,189 1,155 1,171 38,900
2012/06/28 1,186 1,186 1,155 1,163 15,300
2012/06/27 1,147 1,188 1,141 1,188 25,000
2012/06/26 1,136 1,170 1,125 1,147 17,700
2012/06/25 1,172 1,172 1,141 1,146 15,400
2012/06/22 1,188 1,188 1,172 1,172 18,900
2012/06/21 1,165 1,187 1,160 1,186 27,000
2012/06/20 1,150 1,163 1,137 1,151 20,900
2012/06/19 1,143 1,143 1,125 1,140 26,200
2012/06/18 1,110 1,150 1,110 1,146 25,500
2012/06/15 1,110 1,116 1,080 1,080 25,200
2012/06/14 1,078 1,102 1,056 1,100 25,400
2012/06/13 1,102 1,110 1,089 1,096 33,400
2012/06/12 1,087 1,114 1,069 1,110 30,400
2012/06/11 1,101 1,123 1,098 1,098 24,000
2012/06/08 1,067 1,100 1,049 1,100 58,000
2012/06/07 1,029 1,048 1,026 1,046 29,000
2012/06/06 1,001 1,022 987 1,017 14,600
2012/06/05 1,008 1,008 970 998 37,200
2012/06/04 1,020 1,024 1,001 1,008 29,300
2012/06/01 1,060 1,064 1,029 1,059 47,600
2012/05/31 1,023 1,038 1,012 1,030 25,100
2012/05/30 1,034 1,041 1,003 1,041 8,700
2012/05/29 1,020 1,020 999 1,010 41,800
2012/05/28 1,014 1,021 1,006 1,020 16,700
2012/05/25 1,009 1,023 1,007 1,014 12,500
2012/05/24 996 1,010 994 1,001 57,900
2012/05/23 1,033 1,034 995 996 40,600
2012/05/22 1,023 1,039 1,023 1,034 23,500
2012/05/21 1,039 1,041 1,017 1,019 21,200
2012/05/18 1,052 1,052 1,029 1,039 29,500
2012/05/17 1,030 1,081 1,030 1,075 16,300
2012/05/16 1,071 1,075 1,033 1,035 38,800
2012/05/15 1,075 1,081 1,044 1,080 31,000
2012/05/14 1,101 1,136 1,085 1,087 29,700
2012/05/11 1,147 1,147 1,100 1,100 81,000
2012/05/10 1,023 1,130 1,002 1,095 74,100
2012/05/09 1,074 1,077 1,033 1,033 17,400
2012/05/08 1,090 1,091 1,081 1,090 8,900
2012/05/07 1,082 1,129 1,075 1,086 17,200
2012/05/02 1,124 1,130 1,111 1,127 21,000
2012/05/01 1,131 1,140 1,116 1,132 40,900
2012/04/27 1,065 1,101 1,064 1,101 25,100
2012/04/26 1,064 1,064 1,058 1,063 10,400
2012/04/25 1,060 1,065 1,045 1,045 24,000
2012/04/24 1,055 1,070 1,053 1,060 16,600
2012/04/23 1,097 1,102 1,070 1,070 13,900
2012/04/20 1,109 1,109 1,073 1,094 17,100
2012/04/19 1,080 1,095 1,080 1,095 13,400
2012/04/18 1,070 1,080 1,065 1,076 15,000
2012/04/17 1,060 1,076 1,055 1,056 9,800
2012/04/16 1,088 1,089 1,065 1,070 10,900
2012/04/13 1,112 1,122 1,080 1,099 17,500
2012/04/12 1,077 1,095 1,065 1,090 16,500
2012/04/11 1,076 1,082 1,062 1,069 31,100
2012/04/10 1,120 1,120 1,082 1,084 9,800
2012/04/09 1,102 1,105 1,084 1,088 18,300
2012/04/06 1,120 1,123 1,110 1,116 15,800
2012/04/05 1,117 1,142 1,111 1,131 19,200
2012/04/04 1,156 1,167 1,131 1,137 28,100
2012/04/03 1,157 1,178 1,157 1,170 16,800
2012/04/02 1,200 1,201 1,160 1,160 34,200
2012/03/30 1,170 1,205 1,143 1,205 37,500
2012/03/29 1,175 1,175 1,152 1,161 13,000
2012/03/28 1,181 1,187 1,162 1,181 19,400
2012/03/27 1,145 1,191 1,136 1,191 50,800
2012/03/26 1,171 1,171 1,112 1,117 21,200
2012/03/23 1,131 1,151 1,124 1,138 20,100
2012/03/22 1,171 1,198 1,153 1,154 57,300
2012/03/21 1,195 1,201 1,171 1,171 61,000
2012/03/19 1,202 1,228 1,188 1,197 61,100
2012/03/16 1,149 1,248 1,146 1,232 140,400
2012/03/15 1,104 1,160 1,104 1,160 29,500
2012/03/14 1,080 1,125 1,080 1,104 41,100
2012/03/13 1,075 1,075 1,048 1,048 19,400
2012/03/12 1,066 1,077 1,058 1,058 34,400
2012/03/09 1,021 1,063 1,021 1,061 56,700
2012/03/08 1,050 1,056 1,017 1,020 74,600
2012/03/07 1,031 1,049 1,031 1,049 13,400
2012/03/06 1,046 1,046 1,026 1,037 13,700
2012/03/05 1,042 1,065 1,032 1,032 33,800
2012/03/02 1,079 1,089 1,010 1,042 72,700
2012/03/01 1,097 1,113 1,070 1,082 29,200
2012/02/29 1,142 1,142 1,073 1,073 26,500
2012/02/28 1,099 1,129 1,077 1,129 29,500
2012/02/27 1,135 1,135 1,097 1,098 23,000
2012/02/24 1,090 1,108 1,090 1,108 12,100
2012/02/23 1,098 1,116 1,089 1,093 86,300
2012/02/22 1,060 1,100 1,042 1,100 28,900
2012/02/21 1,058 1,090 1,058 1,071 12,600
2012/02/20 1,075 1,089 1,073 1,074 20,300
2012/02/17 1,088 1,088 1,054 1,070 11,000
2012/02/16 1,045 1,058 1,028 1,028 18,400
2012/02/15 1,059 1,065 1,038 1,065 24,800
2012/02/14 998 1,060 998 1,057 48,000
2012/02/13 970 995 961 991 20,400
2012/02/10 969 985 952 971 47,500
2012/02/09 1,010 1,010 983 999 37,000
2012/02/08 985 1,010 985 1,010 21,400
2012/02/07 972 981 969 977 9,800
2012/02/06 953 982 953 977 26,800
2012/02/03 941 953 941 943 11,800
2012/02/02 941 965 941 948 34,100
2012/02/01 950 960 937 939 32,700
2012/01/31 938 941 930 940 19,400
2012/01/30 940 947 933 934 19,400
2012/01/27 954 956 940 944 18,900
2012/01/26 960 964 950 950 39,600
2012/01/25 933 957 929 955 25,300
2012/01/24 895 948 893 933 56,600
2012/01/23 894 894 883 894 16,900
2012/01/20 887 887 878 881 39,400
2012/01/19 869 880 866 867 29,600
2012/01/18 866 879 863 869 15,700
2012/01/17 863 875 862 865 13,000
2012/01/16 870 876 861 867 9,200
2012/01/13 878 882 869 879 16,600
2012/01/12 865 888 851 867 39,900
2012/01/11 886 886 860 868 20,300
2012/01/10 856 879 853 877 25,000
2012/01/06 869 869 854 855 12,200
2012/01/05 881 882 863 863 10,100
2012/01/04 870 894 870 885 28,500

このページの先頭へ