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
2016/12/30 990 1,008 982 1,002 49,400
2016/12/29 1,012 1,012 989 997 51,000
2016/12/28 1,010 1,019 1,000 1,014 24,600
2016/12/27 998 1,013 997 1,007 54,700
2016/12/26 1,024 1,025 992 998 49,900
2016/12/22 1,020 1,027 1,018 1,024 26,600
2016/12/21 1,050 1,051 1,021 1,024 68,700
2016/12/20 1,049 1,055 1,038 1,051 48,500
2016/12/19 1,056 1,058 1,043 1,055 44,900
2016/12/16 1,075 1,075 1,057 1,067 62,500
2016/12/15 1,020 1,061 1,019 1,060 90,400
2016/12/14 1,019 1,027 1,005 1,010 42,200
2016/12/13 1,004 1,017 999 1,017 42,900
2016/12/12 1,008 1,019 1,001 1,015 34,500
2016/12/09 1,001 1,002 990 1,001 45,800
2016/12/08 1,001 1,009 994 1,001 73,900
2016/12/07 971 996 970 995 35,700
2016/12/06 956 976 956 971 70,800
2016/12/05 956 956 942 950 38,700
2016/12/02 954 955 934 941 43,800
2016/12/01 945 958 945 950 59,600
2016/11/30 918 937 918 932 37,200
2016/11/29 923 923 914 919 25,600
2016/11/28 940 940 914 925 39,200
2016/11/25 936 957 936 944 79,700
2016/11/24 946 946 937 939 26,600
2016/11/22 928 935 926 935 23,000
2016/11/21 925 932 921 930 44,600
2016/11/18 909 917 909 916 32,000
2016/11/17 899 905 892 905 23,600
2016/11/16 895 902 887 902 26,500
2016/11/15 905 907 885 889 35,200
2016/11/14 888 900 880 895 34,900
2016/11/11 856 898 856 873 53,300
2016/11/10 874 885 869 871 45,500
2016/11/09 890 905 833 838 60,400
2016/11/08 883 886 877 883 33,500
2016/11/07 879 890 873 877 44,200
2016/11/04 901 919 860 868 99,200
2016/11/02 936 936 922 930 27,000
2016/11/01 935 940 924 940 34,400
2016/10/31 929 932 924 931 36,000
2016/10/28 926 930 919 929 68,700
2016/10/27 926 926 913 919 36,200
2016/10/26 922 928 916 927 47,400
2016/10/25 920 924 913 917 25,600
2016/10/24 913 919 907 916 19,100
2016/10/21 927 934 911 912 50,200
2016/10/20 910 920 910 920 49,100
2016/10/19 905 911 904 910 20,200
2016/10/18 900 906 890 905 14,300
2016/10/17 905 915 904 907 9,000
2016/10/14 904 908 884 905 27,500
2016/10/13 916 918 906 911 15,600
2016/10/12 907 914 903 905 12,500
2016/10/11 911 920 909 913 13,100
2016/10/07 915 919 900 910 21,700
2016/10/06 910 922 910 920 54,700
2016/10/05 885 904 885 901 30,900
2016/10/04 877 889 877 889 22,900
2016/10/03 883 885 873 883 26,300
2016/09/30 880 880 865 871 26,700
2016/09/29 888 890 880 886 30,200
2016/09/28 882 884 866 882 24,700
2016/09/27 873 892 866 892 28,700
2016/09/26 874 884 874 878 17,700
2016/09/23 874 888 865 885 32,100
2016/09/21 857 869 849 863 55,500
2016/09/20 869 869 847 856 40,700
2016/09/16 866 871 859 869 23,600
2016/09/15 872 880 852 863 28,200
2016/09/14 895 895 870 875 58,600
2016/09/13 895 895 878 882 14,400
2016/09/12 896 901 891 895 13,400
2016/09/09 911 911 906 906 19,400
2016/09/08 887 913 887 905 25,800
2016/09/07 870 900 870 897 27,400
2016/09/06 877 886 875 882 12,600
2016/09/05 880 884 873 875 8,900
2016/09/02 871 873 859 870 15,500
2016/09/01 878 880 867 878 28,100
2016/08/31 873 878 868 875 28,000
2016/08/30 848 865 848 865 15,200
2016/08/29 854 858 847 854 20,000
2016/08/26 841 853 832 833 17,700
2016/08/25 840 855 832 846 16,700
2016/08/24 847 856 843 843 26,300
2016/08/23 825 855 825 832 29,000
2016/08/22 842 843 829 831 34,100
2016/08/19 834 840 832 834 22,600
2016/08/18 840 850 831 831 34,200
2016/08/17 849 852 841 847 37,400
2016/08/16 881 881 848 849 36,700
2016/08/15 872 879 869 877 10,000
2016/08/12 865 872 864 869 13,300
2016/08/10 865 865 858 861 31,100
2016/08/09 869 880 859 873 30,500
2016/08/08 895 897 871 871 38,000
2016/08/05 901 905 894 895 10,800
2016/08/04 880 902 880 900 21,400
2016/08/03 878 892 870 871 26,300
2016/08/02 905 912 888 892 45,200
2016/08/01 914 935 903 916 29,000
2016/07/29 916 931 906 929 32,200
2016/07/28 933 940 914 918 23,900
2016/07/27 934 948 925 943 81,300
2016/07/26 930 936 914 932 45,400
2016/07/25 925 937 918 929 44,500
2016/07/22 907 920 905 910 7,800
2016/07/21 913 928 913 922 35,400
2016/07/20 894 907 890 907 16,700
2016/07/19 904 912 892 909 42,800
2016/07/15 905 914 895 904 64,200
2016/07/14 897 903 889 892 35,300
2016/07/13 895 912 884 898 61,500
2016/07/12 865 893 851 882 52,200
2016/07/11 835 858 835 850 31,700
2016/07/08 841 844 820 820 35,400
2016/07/07 836 852 833 845 34,000
2016/07/06 847 851 827 836 28,000
2016/07/05 864 880 861 867 22,400
2016/07/04 863 868 852 864 18,500
2016/07/01 858 867 847 855 41,200
2016/06/30 835 847 834 844 27,900
2016/06/29 828 832 817 829 26,800
2016/06/28 811 824 801 815 41,400
2016/06/27 819 839 817 823 36,000
2016/06/24 909 909 810 819 66,000
2016/06/23 876 902 866 902 54,000
2016/06/22 880 880 855 861 19,000
2016/06/21 852 878 845 877 33,500
2016/06/20 855 869 848 852 35,700
2016/06/17 825 850 825 844 50,100
2016/06/16 860 860 819 824 79,700
2016/06/15 856 869 843 859 57,700
2016/06/14 880 881 860 861 61,100
2016/06/13 895 895 882 884 39,300
2016/06/10 914 914 896 901 46,700
2016/06/09 908 908 897 901 39,000
2016/06/08 906 909 896 909 33,700
2016/06/07 906 914 900 901 33,200
2016/06/06 903 903 891 901 47,500
2016/06/03 923 927 902 908 53,700
2016/06/02 940 941 916 918 32,800
2016/06/01 953 956 940 943 28,600
2016/05/31 946 955 945 955 20,900
2016/05/30 934 950 933 945 15,100
2016/05/27 941 949 934 940 21,700
2016/05/26 940 953 935 948 39,500
2016/05/25 934 937 930 934 18,800
2016/05/24 932 934 925 926 11,500
2016/05/23 942 942 917 933 23,600
2016/05/20 928 942 926 937 27,600
2016/05/19 942 942 920 928 18,800
2016/05/18 933 938 919 930 40,500
2016/05/17 924 934 911 932 40,600
2016/05/16 923 925 896 910 71,000
2016/05/13 964 964 896 910 159,100
2016/05/12 962 975 951 954 62,000
2016/05/11 988 997 972 973 16,000
2016/05/10 948 994 948 988 69,700
2016/05/09 936 950 935 939 23,300
2016/05/06 943 944 920 932 56,400
2016/05/02 947 952 937 944 49,700
2016/04/28 1,014 1,017 973 977 52,500
2016/04/27 995 1,007 994 1,003 32,900
2016/04/26 1,009 1,009 981 995 16,200
2016/04/25 1,014 1,016 1,001 1,011 32,500
2016/04/22 1,000 1,008 988 1,007 60,200
2016/04/21 989 1,001 982 997 43,700
2016/04/20 981 992 969 979 72,800
2016/04/19 978 981 951 969 54,600
2016/04/18 960 960 937 949 47,600
2016/04/15 992 992 975 979 31,300
2016/04/14 969 995 961 995 82,000
2016/04/13 929 966 929 944 154,800
2016/04/12 902 930 895 921 43,500
2016/04/11 925 925 896 902 37,000
2016/04/08 895 929 895 920 68,800
2016/04/07 906 912 900 902 55,300
2016/04/06 915 929 897 906 64,800
2016/04/05 936 940 915 916 64,200
2016/04/04 953 964 933 945 70,300
2016/04/01 985 985 954 957 91,100
2016/03/31 990 999 980 980 28,300
2016/03/30 996 1,004 988 990 33,200
2016/03/29 996 1,008 992 1,006 32,000
2016/03/28 1,006 1,016 995 1,015 49,000
2016/03/25 997 1,005 986 997 68,100
2016/03/24 997 1,007 990 996 47,100
2016/03/23 1,011 1,026 995 999 62,400
2016/03/22 1,009 1,027 999 1,009 64,400
2016/03/18 1,011 1,025 991 1,005 51,600
2016/03/17 1,024 1,047 1,008 1,015 43,500
2016/03/16 1,041 1,043 1,017 1,020 42,100
2016/03/15 1,059 1,070 1,042 1,052 29,100
2016/03/14 1,059 1,070 1,045 1,065 28,000
2016/03/11 1,019 1,046 1,017 1,034 43,200
2016/03/10 1,026 1,046 1,021 1,044 35,000
2016/03/09 1,022 1,022 988 1,011 48,000
2016/03/08 1,024 1,032 991 1,022 45,900
2016/03/07 1,050 1,060 1,022 1,028 26,400
2016/03/04 1,023 1,063 1,023 1,049 45,200
2016/03/03 1,010 1,027 1,010 1,027 27,500
2016/03/02 1,014 1,028 1,001 1,014 40,000
2016/03/01 999 1,004 971 994 51,000
2016/02/29 989 1,019 989 989 61,500
2016/02/26 989 1,006 969 971 84,000
2016/02/25 972 1,009 972 985 57,400
2016/02/24 1,001 1,025 972 982 103,500
2016/02/23 1,020 1,038 1,002 1,009 43,800
2016/02/22 1,001 1,019 997 1,016 44,400
2016/02/19 1,024 1,030 995 1,000 66,300
2016/02/18 1,052 1,057 1,024 1,048 60,600
2016/02/17 1,009 1,048 1,005 1,031 55,000
2016/02/16 980 1,035 971 1,012 80,500
2016/02/15 942 988 941 975 42,700
2016/02/12 927 952 912 912 78,100
2016/02/10 1,028 1,032 955 976 77,200
2016/02/09 1,010 1,040 993 1,010 116,900
2016/02/08 1,050 1,101 1,040 1,082 60,400
2016/02/05 1,080 1,089 1,057 1,066 32,700
2016/02/04 1,100 1,123 1,093 1,093 27,300
2016/02/03 1,153 1,158 1,101 1,122 54,300
2016/02/02 1,182 1,188 1,168 1,186 25,300
2016/02/01 1,197 1,200 1,165 1,200 44,500
2016/01/29 1,118 1,171 1,112 1,160 42,900
2016/01/28 1,124 1,137 1,112 1,114 23,500
2016/01/27 1,130 1,158 1,110 1,124 39,900
2016/01/26 1,111 1,126 1,105 1,113 21,200
2016/01/25 1,155 1,158 1,125 1,140 44,800
2016/01/22 1,050 1,149 1,050 1,147 95,800
2016/01/21 1,097 1,121 1,033 1,036 96,900
2016/01/20 1,150 1,151 1,110 1,112 79,300
2016/01/19 1,145 1,176 1,131 1,143 25,900
2016/01/18 1,120 1,163 1,120 1,148 49,600
2016/01/15 1,201 1,224 1,157 1,162 84,600
2016/01/14 1,181 1,198 1,150 1,191 92,500
2016/01/13 1,161 1,199 1,161 1,199 59,600
2016/01/12 1,181 1,198 1,147 1,147 105,800
2016/01/08 1,175 1,231 1,170 1,208 115,500
2016/01/07 1,215 1,223 1,181 1,181 58,000
2016/01/06 1,206 1,222 1,190 1,213 69,100
2016/01/05 1,206 1,232 1,192 1,206 42,400
2016/01/04 1,247 1,249 1,206 1,206 42,500

このページの先頭へ