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
2014/12/30 1,718 1,719 1,694 1,695 180,800
2014/12/29 1,713 1,735 1,680 1,706 252,900
2014/12/26 1,668 1,714 1,650 1,703 271,300
2014/12/25 1,614 1,738 1,614 1,671 770,300
2014/12/24 1,528 1,617 1,528 1,610 505,600
2014/12/22 1,550 1,560 1,517 1,528 186,200
2014/12/19 1,548 1,558 1,528 1,556 166,400
2014/12/18 1,584 1,584 1,519 1,524 262,200
2014/12/17 1,495 1,573 1,484 1,554 380,000
2014/12/16 1,510 1,515 1,478 1,507 192,000
2014/12/15 1,453 1,554 1,451 1,527 357,700
2014/12/12 1,459 1,487 1,455 1,460 370,800
2014/12/11 1,488 1,505 1,467 1,482 233,900
2014/12/10 1,530 1,534 1,509 1,517 183,700
2014/12/09 1,542 1,557 1,534 1,535 161,500
2014/12/08 1,582 1,591 1,547 1,550 216,700
2014/12/05 1,544 1,576 1,535 1,573 188,300
2014/12/04 1,550 1,561 1,543 1,550 161,700
2014/12/03 1,580 1,580 1,556 1,562 117,900
2014/12/02 1,571 1,584 1,562 1,571 168,700
2014/12/01 1,560 1,594 1,560 1,577 213,100
2014/11/28 1,563 1,570 1,545 1,560 168,300
2014/11/27 1,565 1,577 1,558 1,561 157,000
2014/11/26 1,559 1,568 1,558 1,564 148,700
2014/11/25 1,556 1,569 1,551 1,558 119,500
2014/11/21 1,525 1,552 1,525 1,552 107,700
2014/11/20 1,546 1,555 1,523 1,534 142,600
2014/11/19 1,550 1,578 1,543 1,543 179,500
2014/11/18 1,533 1,559 1,531 1,558 169,400
2014/11/17 1,557 1,563 1,511 1,523 252,100
2014/11/14 1,586 1,586 1,536 1,554 281,400
2014/11/13 1,560 1,589 1,523 1,563 401,300
2014/11/12 1,600 1,640 1,558 1,570 1,089,100
2014/11/11 1,907 1,919 1,640 1,650 1,111,500
2014/11/10 1,850 1,909 1,838 1,893 147,400
2014/11/07 1,900 1,914 1,849 1,859 192,700
2014/11/06 1,936 1,950 1,875 1,881 256,400
2014/11/05 1,880 1,936 1,860 1,934 268,500
2014/11/04 1,974 1,980 1,890 1,902 441,600
2014/10/31 1,794 1,869 1,786 1,854 371,400
2014/10/30 1,784 1,801 1,760 1,779 319,400
2014/10/29 1,815 1,836 1,788 1,795 184,200
2014/10/28 1,821 1,829 1,792 1,804 98,500
2014/10/27 1,820 1,853 1,812 1,830 116,200
2014/10/24 1,861 1,873 1,812 1,819 157,200
2014/10/23 1,835 1,857 1,818 1,832 160,800
2014/10/22 1,860 1,884 1,831 1,856 218,300
2014/10/21 1,875 1,879 1,800 1,807 223,300
2014/10/20 1,839 1,890 1,826 1,879 250,700
2014/10/17 1,835 1,851 1,777 1,783 245,100
2014/10/16 1,850 1,862 1,807 1,818 219,700
2014/10/15 1,860 1,922 1,853 1,897 301,600
2014/10/14 1,839 1,894 1,808 1,858 400,600
2014/10/10 1,908 1,939 1,860 1,904 609,200
2014/10/09 2,070 2,080 1,958 1,963 475,500
2014/10/08 2,053 2,098 2,030 2,089 250,600
2014/10/07 2,164 2,195 2,100 2,125 374,500
2014/10/06 2,120 2,195 2,090 2,164 441,900
2014/10/03 2,097 2,159 2,045 2,085 765,800
2014/10/02 2,195 2,228 2,100 2,129 903,500
2014/10/01 2,312 2,347 2,262 2,267 503,900
2014/09/30 2,330 2,332 2,283 2,305 398,100
2014/09/29 2,315 2,350 2,301 2,333 313,100
2014/09/26 2,280 2,324 2,274 2,315 423,700
2014/09/25 2,405 2,408 2,300 2,344 836,600
2014/09/24 2,360 2,424 2,350 2,362 912,200
2014/09/22 2,300 2,444 2,275 2,349 1,440,500
2014/09/19 2,264 2,339 2,246 2,313 1,119,900
2014/09/18 2,350 2,425 2,226 2,277 1,925,400
2014/09/17 2,424 2,488 2,330 2,395 2,252,000
2014/09/16 2,605 2,799 2,499 2,500 3,984,400
2014/09/12 2,495 2,540 2,393 2,489 3,810,600
2014/09/11 2,674 2,748 2,435 2,542 17,078,700
2014/09/10 2,010 2,316 1,986 2,316 5,874,400
2014/09/09 1,900 1,959 1,895 1,916 373,100
2014/09/08 1,970 2,065 1,922 1,940 552,600
2014/09/05 1,957 1,980 1,915 1,935 427,000
2014/09/04 1,900 1,968 1,854 1,933 538,800
2014/09/03 1,990 1,998 1,891 1,906 629,200
2014/09/02 2,041 2,060 1,953 1,978 615,700
2014/09/01 1,961 2,080 1,953 1,993 1,017,600
2014/08/29 1,913 1,975 1,902 1,924 659,400
2014/08/28 1,925 1,964 1,880 1,933 799,700
2014/08/27 1,805 1,910 1,751 1,907 1,100,100
2014/08/26 1,685 1,850 1,685 1,793 1,372,600
2014/08/25 1,682 1,725 1,676 1,683 373,400
2014/08/22 1,700 1,700 1,662 1,676 360,500
2014/08/21 1,729 1,736 1,656 1,677 606,600
2014/08/20 1,590 1,744 1,572 1,678 952,700
2014/08/19 1,595 1,610 1,542 1,581 211,400
2014/08/18 1,615 1,680 1,500 1,570 716,000
2014/08/15 1,475 1,549 1,461 1,535 649,600
2014/08/14 1,429 1,452 1,416 1,445 100,600
2014/08/13 1,413 1,429 1,413 1,422 45,900
2014/08/12 1,411 1,425 1,403 1,421 71,500
2014/08/11 1,403 1,424 1,403 1,420 73,300
2014/08/08 1,401 1,409 1,383 1,394 82,500
2014/08/07 1,385 1,420 1,384 1,409 63,700
2014/08/06 1,409 1,409 1,387 1,400 68,800
2014/08/05 1,440 1,443 1,406 1,409 64,000
2014/08/04 1,432 1,444 1,419 1,440 48,100
2014/08/01 1,450 1,451 1,425 1,440 55,100
2014/07/31 1,469 1,469 1,451 1,463 70,000
2014/07/30 1,462 1,466 1,455 1,459 51,900
2014/07/29 1,465 1,468 1,456 1,467 28,400
2014/07/28 1,469 1,479 1,461 1,468 35,100
2014/07/25 1,462 1,472 1,453 1,472 34,800
2014/07/24 1,468 1,470 1,456 1,462 29,000
2014/07/23 1,457 1,469 1,454 1,460 64,400
2014/07/22 1,462 1,483 1,462 1,478 46,800
2014/07/18 1,451 1,474 1,441 1,466 75,800
2014/07/17 1,480 1,485 1,463 1,472 39,800
2014/07/16 1,487 1,495 1,480 1,480 48,400
2014/07/15 1,487 1,497 1,483 1,489 45,800
2014/07/14 1,479 1,499 1,475 1,495 49,100
2014/07/11 1,444 1,481 1,430 1,476 92,600
2014/07/10 1,466 1,488 1,463 1,463 66,500
2014/07/09 1,491 1,499 1,468 1,477 87,800
2014/07/08 1,516 1,517 1,500 1,508 44,900
2014/07/07 1,530 1,533 1,515 1,518 79,400
2014/07/04 1,496 1,524 1,496 1,519 96,900
2014/07/03 1,498 1,501 1,485 1,499 52,100
2014/07/02 1,504 1,513 1,496 1,500 57,600
2014/07/01 1,488 1,508 1,473 1,497 154,000
2014/06/30 1,451 1,486 1,451 1,484 118,500
2014/06/27 1,480 1,487 1,458 1,464 107,900
2014/06/26 1,482 1,488 1,475 1,481 87,700
2014/06/25 1,479 1,493 1,475 1,480 76,400
2014/06/24 1,485 1,487 1,466 1,481 75,200
2014/06/23 1,472 1,495 1,466 1,492 129,400
2014/06/20 1,478 1,478 1,450 1,463 49,400
2014/06/19 1,478 1,478 1,460 1,467 90,800
2014/06/18 1,450 1,472 1,450 1,471 118,000
2014/06/17 1,439 1,457 1,435 1,450 59,800
2014/06/16 1,451 1,456 1,438 1,439 60,000
2014/06/13 1,440 1,457 1,425 1,447 125,600
2014/06/12 1,409 1,448 1,401 1,445 194,600
2014/06/11 1,374 1,410 1,374 1,407 70,600
2014/06/10 1,391 1,402 1,370 1,372 89,900
2014/06/09 1,408 1,411 1,385 1,386 90,800
2014/06/06 1,413 1,414 1,396 1,397 110,100
2014/06/05 1,409 1,409 1,392 1,405 55,200
2014/06/04 1,377 1,404 1,377 1,400 78,200
2014/06/03 1,379 1,394 1,375 1,376 46,600
2014/06/02 1,365 1,378 1,364 1,371 60,300
2014/05/30 1,344 1,365 1,344 1,358 57,500
2014/05/29 1,342 1,352 1,324 1,344 45,500
2014/05/28 1,364 1,366 1,323 1,337 79,500
2014/05/27 1,362 1,373 1,352 1,355 29,800
2014/05/26 1,355 1,367 1,355 1,366 49,200
2014/05/23 1,332 1,350 1,332 1,346 29,300
2014/05/22 1,321 1,349 1,321 1,342 82,200
2014/05/21 1,290 1,324 1,289 1,321 78,100
2014/05/20 1,298 1,309 1,285 1,296 53,700
2014/05/19 1,286 1,308 1,277 1,281 79,400
2014/05/16 1,281 1,290 1,272 1,281 103,300
2014/05/15 1,331 1,334 1,296 1,303 143,500
2014/05/14 1,360 1,360 1,334 1,349 161,200
2014/05/13 1,275 1,357 1,273 1,349 260,500
2014/05/12 1,266 1,273 1,260 1,271 59,300
2014/05/09 1,265 1,280 1,261 1,269 62,900
2014/05/08 1,272 1,284 1,266 1,271 71,200
2014/05/07 1,285 1,294 1,260 1,275 103,900
2014/05/02 1,294 1,311 1,282 1,300 85,500
2014/05/01 1,280 1,296 1,280 1,294 73,200
2014/04/30 1,293 1,300 1,277 1,282 113,900
2014/04/28 1,308 1,308 1,283 1,296 49,700
2014/04/25 1,300 1,318 1,295 1,309 35,400
2014/04/24 1,309 1,314 1,302 1,310 14,500
2014/04/23 1,300 1,316 1,291 1,309 27,700
2014/04/22 1,311 1,321 1,301 1,302 22,600
2014/04/21 1,326 1,329 1,306 1,310 32,100
2014/04/18 1,303 1,327 1,302 1,319 36,100
2014/04/17 1,306 1,314 1,296 1,303 27,500
2014/04/16 1,285 1,300 1,279 1,300 44,300
2014/04/15 1,261 1,276 1,259 1,269 43,200
2014/04/14 1,251 1,278 1,251 1,257 22,100
2014/04/11 1,253 1,275 1,247 1,260 34,400
2014/04/10 1,269 1,305 1,269 1,281 76,300
2014/04/09 1,255 1,270 1,255 1,261 70,900
2014/04/08 1,290 1,298 1,274 1,276 52,300
2014/04/07 1,312 1,320 1,297 1,300 57,800
2014/04/04 1,317 1,335 1,314 1,317 67,000
2014/04/03 1,312 1,338 1,312 1,328 99,400
2014/04/02 1,313 1,335 1,311 1,313 95,700
2014/04/01 1,298 1,311 1,288 1,311 135,300
2014/03/31 1,292 1,293 1,263 1,287 119,800
2014/03/28 1,263 1,287 1,238 1,287 100,200
2014/03/27 1,252 1,269 1,217 1,263 168,600
2014/03/26 1,240 1,270 1,240 1,259 171,400
2014/03/25 1,260 1,277 1,237 1,266 121,400
2014/03/24 1,300 1,327 1,279 1,282 79,800
2014/03/20 1,334 1,349 1,293 1,302 48,100
2014/03/19 1,337 1,343 1,303 1,329 64,200
2014/03/18 1,336 1,354 1,334 1,337 29,100
2014/03/17 1,314 1,334 1,309 1,313 44,100
2014/03/14 1,330 1,344 1,329 1,333 91,300
2014/03/13 1,371 1,385 1,365 1,365 29,000
2014/03/12 1,391 1,391 1,368 1,371 56,900
2014/03/11 1,405 1,428 1,392 1,402 62,000
2014/03/10 1,408 1,408 1,386 1,401 41,400
2014/03/07 1,401 1,408 1,372 1,385 38,400
2014/03/06 1,383 1,394 1,353 1,387 72,100
2014/03/05 1,389 1,390 1,350 1,353 85,500
2014/03/04 1,357 1,364 1,330 1,363 58,100
2014/03/03 1,331 1,351 1,309 1,344 115,100
2014/02/28 1,342 1,349 1,331 1,343 65,200
2014/02/27 1,356 1,367 1,344 1,345 48,300
2014/02/26 1,366 1,373 1,357 1,359 32,900
2014/02/25 1,380 1,387 1,373 1,378 43,000
2014/02/24 1,374 1,399 1,362 1,372 46,100
2014/02/21 1,359 1,378 1,359 1,374 53,400
2014/02/20 1,390 1,390 1,335 1,340 130,700
2014/02/19 1,404 1,431 1,379 1,390 73,500
2014/02/18 1,394 1,412 1,375 1,405 81,200
2014/02/17 1,380 1,384 1,350 1,378 117,100
2014/02/14 1,415 1,415 1,361 1,386 99,600
2014/02/13 1,430 1,440 1,394 1,403 76,500
2014/02/12 1,451 1,465 1,420 1,430 105,400
2014/02/10 1,451 1,480 1,401 1,420 279,900
2014/02/07 1,410 1,420 1,393 1,411 58,700
2014/02/06 1,390 1,403 1,367 1,392 56,900
2014/02/05 1,421 1,422 1,355 1,379 97,300
2014/02/04 1,367 1,392 1,353 1,361 160,700
2014/02/03 1,452 1,452 1,418 1,432 114,100
2014/01/31 1,470 1,485 1,422 1,442 110,500
2014/01/30 1,472 1,482 1,451 1,460 93,600
2014/01/29 1,490 1,512 1,483 1,512 40,300
2014/01/28 1,475 1,493 1,462 1,468 92,900
2014/01/27 1,460 1,494 1,460 1,473 113,000
2014/01/24 1,516 1,538 1,506 1,515 124,300
2014/01/23 1,581 1,587 1,558 1,558 90,600
2014/01/22 1,579 1,585 1,560 1,580 73,900
2014/01/21 1,585 1,605 1,572 1,585 176,300
2014/01/20 1,582 1,592 1,575 1,584 86,400
2014/01/17 1,574 1,591 1,555 1,590 124,200
2014/01/16 1,564 1,585 1,559 1,567 121,800
2014/01/15 1,544 1,574 1,536 1,565 201,900
2014/01/14 1,493 1,533 1,488 1,521 143,900
2014/01/10 1,522 1,538 1,513 1,533 180,100
2014/01/09 1,528 1,528 1,508 1,520 79,900
2014/01/08 1,506 1,515 1,490 1,515 87,400
2014/01/07 1,506 1,506 1,486 1,495 63,100
2014/01/06 1,515 1,515 1,475 1,496 155,200

このページの先頭へ