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
2019/12/30 978 982 972 976 12,200
2019/12/27 979 983 973 978 15,200
2019/12/26 961 975 961 972 28,900
2019/12/25 983 988 968 969 30,500
2019/12/24 964 993 961 990 58,700
2019/12/23 976 982 965 967 37,900
2019/12/20 1,000 1,006 983 983 45,600
2019/12/19 1,006 1,012 1,000 1,009 50,300
2019/12/18 1,003 1,007 993 1,007 56,500
2019/12/17 995 1,016 992 1,003 72,700
2019/12/16 978 992 976 992 45,000
2019/12/13 985 1,000 978 984 146,700
2019/12/12 983 984 971 978 46,500
2019/12/11 985 990 979 980 28,800
2019/12/10 984 985 973 983 35,800
2019/12/09 976 990 973 986 65,200
2019/12/06 963 971 951 969 73,600
2019/12/05 927 943 927 942 28,700
2019/12/04 918 930 905 928 45,500
2019/12/03 933 933 923 926 27,900
2019/12/02 932 941 932 941 50,200
2019/11/29 925 932 922 931 29,500
2019/11/28 922 928 916 922 35,000
2019/11/27 933 933 919 921 30,400
2019/11/26 931 938 926 926 17,100
2019/11/25 928 939 923 930 33,700
2019/11/22 934 936 927 929 21,000
2019/11/21 923 937 915 934 49,100
2019/11/20 944 948 921 930 39,700
2019/11/19 959 963 953 953 14,600
2019/11/18 978 980 962 969 17,000
2019/11/15 952 988 951 981 57,700
2019/11/14 980 980 953 956 38,000
2019/11/13 984 995 979 983 40,100
2019/11/12 991 995 985 993 30,400
2019/11/11 940 994 940 994 91,800
2019/11/08 959 961 932 949 49,800
2019/11/07 959 959 950 952 17,300
2019/11/06 950 960 950 954 31,700
2019/11/05 935 950 935 950 50,200
2019/11/01 927 939 925 932 15,600
2019/10/31 935 940 921 940 30,500
2019/10/30 934 940 922 940 58,400
2019/10/29 920 933 920 931 20,800
2019/10/28 908 920 906 920 40,300
2019/10/25 909 912 902 903 15,800
2019/10/24 902 909 895 909 28,700
2019/10/23 888 902 884 902 39,000
2019/10/21 888 888 881 884 14,400
2019/10/18 879 888 876 885 18,000
2019/10/17 886 886 871 877 22,600
2019/10/16 883 888 880 888 29,100
2019/10/15 855 876 854 871 37,200
2019/10/11 850 850 836 845 28,400
2019/10/10 856 856 844 846 20,700
2019/10/09 846 854 844 854 21,400
2019/10/08 847 862 847 852 23,500
2019/10/07 841 844 831 844 30,000
2019/10/04 844 844 834 839 20,800
2019/10/03 846 846 833 843 37,000
2019/10/02 859 870 858 861 24,500
2019/10/01 874 883 869 869 27,900
2019/09/30 880 886 875 878 25,500
2019/09/27 886 889 881 887 33,200
2019/09/26 911 916 896 902 37,200
2019/09/25 898 905 894 905 18,900
2019/09/24 895 902 894 898 21,500
2019/09/20 898 899 893 895 28,400
2019/09/19 892 904 889 898 35,000
2019/09/18 898 898 881 885 33,900
2019/09/17 891 903 878 900 39,600
2019/09/13 881 891 877 890 63,200
2019/09/12 884 887 870 872 55,800
2019/09/11 867 880 867 880 41,100
2019/09/10 849 866 848 866 35,100
2019/09/09 846 850 837 849 22,700
2019/09/06 845 853 843 846 9,400
2019/09/05 827 846 827 844 16,100
2019/09/04 827 832 820 827 18,000
2019/09/03 827 839 827 834 11,200
2019/09/02 834 835 821 827 15,100
2019/08/30 817 840 817 836 29,100
2019/08/29 814 817 803 810 18,900
2019/08/28 805 824 803 814 32,700
2019/08/27 809 815 803 805 24,500
2019/08/26 810 811 800 804 46,700
2019/08/23 834 834 819 824 40,900
2019/08/22 839 839 832 832 14,300
2019/08/21 832 843 827 838 29,900
2019/08/20 845 845 838 841 30,900
2019/08/19 834 862 830 842 47,700
2019/08/16 829 837 821 831 22,200
2019/08/15 822 836 820 829 34,300
2019/08/14 835 840 828 837 30,200
2019/08/13 837 837 821 828 41,200
2019/08/09 827 848 827 843 63,400
2019/08/08 838 858 833 837 33,300
2019/08/07 846 847 838 838 21,600
2019/08/06 835 847 823 844 48,300
2019/08/05 867 867 847 854 59,700
2019/08/02 880 880 863 868 72,000
2019/08/01 883 891 875 891 26,800
2019/07/31 905 905 885 886 60,000
2019/07/30 904 910 896 901 56,700
2019/07/29 910 911 893 901 60,700
2019/07/26 918 922 903 903 62,200
2019/07/25 930 940 922 928 33,200
2019/07/24 933 939 927 930 19,300
2019/07/23 924 941 920 933 13,000
2019/07/22 932 941 925 925 24,100
2019/07/19 900 933 900 933 39,100
2019/07/18 915 915 899 899 43,000
2019/07/17 926 928 916 918 43,900
2019/07/16 922 934 919 925 69,900
2019/07/12 931 933 922 925 23,900
2019/07/11 927 933 920 933 19,900
2019/07/10 933 934 925 925 53,000
2019/07/09 954 958 941 941 31,300
2019/07/08 959 966 952 952 22,500
2019/07/05 949 959 944 959 24,000
2019/07/04 946 950 940 943 28,000
2019/07/03 939 951 939 947 37,100
2019/07/02 953 960 947 947 19,800
2019/07/01 935 954 926 954 37,000
2019/06/28 922 931 920 922 24,400
2019/06/27 918 932 915 928 27,200
2019/06/26 920 925 916 917 27,500
2019/06/25 931 933 920 920 18,900
2019/06/24 933 933 919 925 24,600
2019/06/21 911 932 905 932 58,100
2019/06/20 920 921 910 910 36,100
2019/06/19 906 922 906 919 30,500
2019/06/18 912 924 901 901 33,000
2019/06/17 913 915 905 913 16,500
2019/06/14 924 924 908 913 44,600
2019/06/13 916 919 906 911 38,000
2019/06/12 921 923 910 917 33,000
2019/06/11 917 918 912 918 20,800
2019/06/10 918 925 911 915 17,400
2019/06/07 884 904 876 903 59,200
2019/06/06 894 897 879 879 28,100
2019/06/05 891 898 886 894 29,000
2019/06/04 861 877 861 875 23,200
2019/06/03 863 863 854 861 28,800
2019/05/31 884 885 867 867 29,500
2019/05/30 876 890 874 887 24,100
2019/05/29 875 884 865 878 32,100
2019/05/28 883 885 874 878 32,500
2019/05/27 885 891 879 881 21,900
2019/05/24 885 896 880 886 25,900
2019/05/23 906 908 894 895 26,700
2019/05/22 918 918 907 910 18,300
2019/05/21 919 926 911 918 23,500
2019/05/20 939 939 915 924 20,800
2019/05/17 914 932 903 932 51,600
2019/05/16 926 926 898 901 40,200
2019/05/15 932 932 910 925 31,400
2019/05/14 924 926 908 919 59,300
2019/05/13 974 974 948 948 31,000
2019/05/10 978 991 965 970 35,900
2019/05/09 997 999 977 978 30,400
2019/05/08 1,006 1,008 992 999 39,500
2019/05/07 1,044 1,044 1,018 1,019 27,000
2019/04/26 1,039 1,047 1,013 1,044 27,700
2019/04/25 1,071 1,071 1,036 1,043 33,400
2019/04/24 1,065 1,076 1,055 1,070 28,000
2019/04/23 1,050 1,060 1,046 1,060 17,900
2019/04/22 1,040 1,050 1,037 1,050 28,300
2019/04/19 1,076 1,080 1,030 1,038 36,000
2019/04/18 1,086 1,086 1,069 1,076 30,900
2019/04/17 1,069 1,087 1,065 1,086 25,100
2019/04/16 1,069 1,075 1,059 1,065 22,200
2019/04/15 1,051 1,069 1,050 1,069 28,800
2019/04/12 1,060 1,060 1,034 1,036 21,100
2019/04/11 1,043 1,062 1,036 1,061 30,500
2019/04/10 1,043 1,046 1,034 1,044 16,100
2019/04/09 1,047 1,055 1,039 1,054 14,100
2019/04/08 1,060 1,060 1,051 1,054 21,000
2019/04/05 1,054 1,055 1,048 1,053 61,900
2019/04/04 1,033 1,055 1,030 1,047 53,300
2019/04/03 1,008 1,031 1,005 1,030 36,600
2019/04/02 1,032 1,034 1,012 1,015 31,600
2019/04/01 1,010 1,031 1,010 1,024 74,500
2019/03/29 1,010 1,010 996 1,001 28,600
2019/03/28 1,011 1,012 995 1,004 48,200
2019/03/27 1,001 1,026 1,001 1,025 53,000
2019/03/26 992 1,027 990 1,025 89,500
2019/03/25 1,003 1,003 975 986 57,400
2019/03/22 984 1,018 972 1,018 89,800
2019/03/20 988 990 980 983 63,900
2019/03/19 990 991 971 983 65,600
2019/03/18 988 988 970 985 62,400
2019/03/15 983 991 971 973 43,400
2019/03/14 985 990 975 980 42,400
2019/03/13 988 994 974 978 38,600
2019/03/12 975 989 975 984 44,900
2019/03/11 982 989 968 968 39,600
2019/03/08 998 1,002 981 982 56,300
2019/03/07 1,020 1,020 1,003 1,010 32,000
2019/03/06 1,003 1,011 1,002 1,003 20,200
2019/03/05 1,019 1,019 1,001 1,008 22,900
2019/03/04 1,035 1,037 1,020 1,023 20,100
2019/03/01 1,032 1,035 1,022 1,033 26,000
2019/02/28 1,026 1,040 1,021 1,036 19,600
2019/02/27 1,029 1,032 1,020 1,029 30,500
2019/02/26 1,028 1,028 1,023 1,025 12,000
2019/02/25 1,032 1,035 1,025 1,025 14,600
2019/02/22 1,037 1,038 1,018 1,032 21,700
2019/02/21 1,040 1,043 1,038 1,041 19,900
2019/02/20 1,042 1,047 1,039 1,040 18,300
2019/02/19 1,042 1,047 1,038 1,045 33,500
2019/02/18 1,028 1,041 1,026 1,041 20,500
2019/02/15 1,012 1,016 1,002 1,015 15,100
2019/02/14 1,030 1,030 1,008 1,017 36,800
2019/02/13 1,043 1,043 1,018 1,020 27,000
2019/02/12 1,014 1,034 1,011 1,034 31,800
2019/02/08 1,011 1,015 978 985 41,300
2019/02/07 1,029 1,030 1,018 1,023 15,000
2019/02/06 1,033 1,037 1,027 1,034 18,300
2019/02/05 1,032 1,043 1,026 1,033 19,700
2019/02/04 1,010 1,031 1,010 1,031 22,700
2019/02/01 1,007 1,014 1,003 1,010 25,300
2019/01/31 1,016 1,025 1,000 1,007 24,000
2019/01/30 1,025 1,026 1,001 1,001 34,400
2019/01/29 1,014 1,025 1,007 1,020 25,200
2019/01/28 1,022 1,030 1,012 1,014 15,300
2019/01/25 1,013 1,034 1,013 1,019 15,800
2019/01/24 999 1,010 992 1,010 20,800
2019/01/23 1,001 1,015 1,001 1,003 17,000
2019/01/22 1,020 1,022 1,011 1,018 12,900
2019/01/21 1,021 1,022 1,012 1,020 31,200
2019/01/18 1,011 1,016 1,004 1,015 37,900
2019/01/17 1,012 1,016 996 1,004 19,700
2019/01/16 1,028 1,028 1,003 1,004 19,700
2019/01/15 998 1,026 993 1,023 22,500
2019/01/11 1,014 1,014 995 1,004 15,900
2019/01/10 992 1,016 990 1,009 22,100
2019/01/09 1,015 1,015 986 1,002 41,500
2019/01/08 986 1,009 975 1,004 39,600
2019/01/07 990 1,004 977 982 28,400
2019/01/04 952 964 936 960 41,800

このページの先頭へ