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
2020/12/30 767 769 737 746 81,000
2020/12/29 723 759 718 759 106,500
2020/12/28 753 757 718 730 77,800
2020/12/25 729 746 720 738 38,600
2020/12/24 748 755 732 735 49,700
2020/12/23 751 756 735 755 53,100
2020/12/22 787 787 747 753 67,200
2020/12/21 814 818 777 795 76,100
2020/12/18 813 818 808 810 44,400
2020/12/17 801 813 797 806 88,000
2020/12/16 817 817 796 806 139,100
2020/12/15 827 832 819 821 35,400
2020/12/14 838 844 832 835 58,300
2020/12/11 829 839 827 830 81,300
2020/12/10 822 829 809 826 222,900
2020/12/09 873 891 873 885 28,100
2020/12/08 891 908 882 885 226,600
2020/12/07 894 906 880 900 126,000
2020/12/04 884 893 873 890 114,000
2020/12/03 867 880 867 869 125,000
2020/12/02 871 884 865 871 113,800
2020/12/01 857 881 857 877 185,900
2020/11/30 859 879 854 872 123,900
2020/11/27 859 865 855 858 97,800
2020/11/26 853 861 851 859 133,300
2020/11/25 860 863 852 854 216,800
2020/11/24 863 865 859 859 135,500
2020/11/20 865 870 861 862 74,000
2020/11/19 867 871 860 861 145,800
2020/11/18 854 870 852 867 172,200
2020/11/17 843 856 843 856 281,900
2020/11/16 840 842 835 841 225,300
2020/11/13 837 837 828 834 214,000
2020/11/12 835 847 832 837 236,700
2020/11/11 908 908 828 839 716,200
2020/11/10 759 759 759 759 48,900
2020/11/09 641 674 631 659 116,000
2020/11/06 599 642 590 634 108,300
2020/11/05 592 599 581 589 53,800
2020/11/04 604 604 585 589 70,900
2020/11/02 585 601 585 595 48,000
2020/10/30 615 615 582 584 34,300
2020/10/29 602 609 596 598 25,100
2020/10/28 608 611 594 611 38,200
2020/10/27 629 629 608 613 76,800
2020/10/26 638 639 630 632 25,100
2020/10/23 642 645 635 637 14,100
2020/10/22 643 646 637 642 16,700
2020/10/21 650 658 644 646 19,100
2020/10/20 659 659 644 650 22,300
2020/10/19 645 666 645 662 25,400
2020/10/16 653 658 642 642 18,000
2020/10/15 658 660 647 655 16,200
2020/10/14 653 662 650 660 15,300
2020/10/13 653 662 650 657 25,900
2020/10/12 656 656 647 650 17,100
2020/10/09 667 667 647 658 21,200
2020/10/08 670 672 662 667 45,500
2020/10/07 678 678 664 670 19,000
2020/10/06 680 681 671 678 10,800
2020/10/05 669 684 665 676 25,800
2020/10/02 685 688 660 660 46,900
2020/09/30 725 726 684 685 45,700
2020/09/29 709 726 702 723 43,900
2020/09/28 692 720 680 716 69,500
2020/09/25 671 678 669 676 23,700
2020/09/24 675 676 654 661 44,400
2020/09/23 688 690 676 678 45,200
2020/09/18 695 709 694 709 20,800
2020/09/17 701 704 685 695 27,000
2020/09/16 720 720 698 704 29,800
2020/09/15 720 720 709 718 18,200
2020/09/14 713 726 713 720 24,200
2020/09/11 691 714 681 711 53,100
2020/09/10 683 684 675 681 23,900
2020/09/09 672 681 659 676 59,600
2020/09/08 642 669 642 665 36,100
2020/09/07 643 645 632 641 33,600
2020/09/04 630 639 630 638 10,600
2020/09/03 644 648 635 640 22,200
2020/09/02 621 636 620 634 14,400
2020/09/01 627 628 617 622 50,200
2020/08/31 643 648 637 637 25,800
2020/08/28 649 655 632 646 41,300
2020/08/27 651 651 640 650 11,400
2020/08/26 640 660 637 653 15,900
2020/08/25 646 650 640 642 16,600
2020/08/24 659 659 638 638 14,900
2020/08/21 648 653 643 651 19,000
2020/08/20 671 672 632 638 84,100
2020/08/19 680 680 671 674 13,400
2020/08/18 686 688 670 676 20,400
2020/08/17 704 708 689 689 28,500
2020/08/14 719 724 704 704 20,800
2020/08/13 704 719 693 719 28,500
2020/08/12 688 703 682 703 28,000
2020/08/11 670 678 662 678 38,200
2020/08/07 690 703 685 690 39,600
2020/08/06 704 704 683 690 19,200
2020/08/05 687 704 671 704 31,300
2020/08/04 694 700 688 693 26,900
2020/08/03 685 691 680 688 23,700
2020/07/31 696 696 660 667 31,200
2020/07/30 708 708 692 696 15,600
2020/07/29 718 718 695 705 20,800
2020/07/28 742 742 718 720 11,000
2020/07/27 720 738 709 738 17,700
2020/07/22 737 743 724 724 23,000
2020/07/21 740 744 730 741 19,700
2020/07/20 741 741 721 738 25,700
2020/07/17 745 754 728 733 25,400
2020/07/16 733 744 720 744 46,100
2020/07/15 720 738 719 733 192,900
2020/07/14 691 712 685 712 29,600
2020/07/13 676 689 676 687 37,200
2020/07/10 680 683 665 666 38,700
2020/07/09 693 696 681 682 29,200
2020/07/08 702 714 693 693 24,900
2020/07/07 722 722 703 703 16,500
2020/07/06 713 720 711 719 22,100
2020/07/03 701 709 688 706 16,000
2020/07/02 717 721 695 701 34,600
2020/07/01 738 739 707 707 22,700
2020/06/30 739 753 730 738 29,800
2020/06/29 759 759 730 730 37,200
2020/06/26 740 759 736 759 71,900
2020/06/25 750 753 731 735 17,300
2020/06/24 747 757 742 753 12,800
2020/06/23 762 762 745 749 22,500
2020/06/22 725 756 721 756 40,700
2020/06/19 724 727 704 717 44,900
2020/06/18 744 744 727 728 27,900
2020/06/17 767 767 741 747 18,300
2020/06/16 748 763 741 762 36,000
2020/06/15 748 754 735 737 25,400
2020/06/12 745 759 738 759 24,000
2020/06/11 775 775 755 763 19,200
2020/06/10 807 807 779 779 20,300
2020/06/09 814 814 789 803 26,500
2020/06/08 792 811 789 809 36,200
2020/06/05 784 795 771 793 45,200
2020/06/04 775 778 756 778 30,500
2020/06/03 775 776 764 775 21,100
2020/06/02 754 770 751 762 14,900
2020/06/01 750 759 741 754 22,600
2020/05/29 763 763 741 747 23,100
2020/05/28 766 775 754 762 54,100
2020/05/27 732 761 728 757 31,300
2020/05/26 740 744 730 734 29,200
2020/05/25 730 737 724 732 22,600
2020/05/22 747 747 725 728 13,200
2020/05/21 745 749 733 741 11,200
2020/05/20 742 744 734 743 16,900
2020/05/19 738 748 728 742 35,300
2020/05/18 739 739 721 727 39,100
2020/05/15 738 754 729 754 21,100
2020/05/14 761 761 722 722 38,700
2020/05/13 746 774 746 774 27,000
2020/05/12 785 785 759 759 13,500
2020/05/11 765 785 752 785 32,100
2020/05/08 747 762 738 762 32,000
2020/05/07 738 756 734 742 29,500
2020/05/01 740 757 740 757 41,400
2020/04/30 746 763 742 754 58,800
2020/04/28 730 747 720 746 44,500
2020/04/27 722 731 718 730 32,100
2020/04/24 734 734 712 722 17,200
2020/04/23 696 741 696 741 26,800
2020/04/22 697 699 682 695 23,500
2020/04/21 701 708 684 708 21,800
2020/04/20 722 729 710 711 34,400
2020/04/17 738 748 699 727 92,700
2020/04/16 676 750 673 750 78,000
2020/04/15 679 682 660 676 44,900
2020/04/14 685 690 671 682 44,400
2020/04/13 685 688 665 685 54,600
2020/04/10 700 704 675 700 32,900
2020/04/09 691 708 680 697 66,200
2020/04/08 676 698 662 696 53,000
2020/04/07 658 676 638 676 26,400
2020/04/06 607 652 573 648 62,700
2020/04/03 613 626 600 609 28,100
2020/04/02 622 634 610 613 27,400
2020/04/01 651 668 634 641 62,200
2020/03/31 709 709 648 651 55,400
2020/03/30 680 715 660 715 67,400
2020/03/27 698 698 668 698 43,500
2020/03/26 665 678 637 677 47,400
2020/03/25 654 668 633 668 44,500
2020/03/24 604 630 599 630 56,500
2020/03/23 584 597 557 594 67,400
2020/03/19 585 585 545 566 92,700
2020/03/18 610 614 574 575 99,700
2020/03/17 590 636 578 604 90,100
2020/03/16 615 636 597 603 73,000
2020/03/13 600 629 586 613 119,100
2020/03/12 656 667 639 641 63,200
2020/03/11 684 697 670 670 40,200
2020/03/10 637 689 632 689 72,400
2020/03/09 687 691 663 667 69,800
2020/03/06 732 736 707 707 94,400
2020/03/05 775 775 746 746 50,900
2020/03/04 753 772 746 769 101,600
2020/03/03 788 792 757 757 52,400
2020/03/02 760 794 756 778 75,200
2020/02/28 781 782 763 766 50,500
2020/02/27 813 820 799 799 41,200
2020/02/26 808 821 807 817 42,600
2020/02/25 823 834 815 823 57,700
2020/02/21 850 860 850 852 16,600
2020/02/20 854 864 852 854 24,300
2020/02/19 865 871 851 855 73,500
2020/02/18 873 880 868 868 18,700
2020/02/17 864 878 853 874 21,500
2020/02/14 861 870 850 867 44,400
2020/02/13 868 874 856 860 28,100
2020/02/12 908 908 868 868 45,100
2020/02/10 895 900 893 893 11,500
2020/02/07 908 908 895 903 12,800
2020/02/06 904 918 901 908 31,400
2020/02/05 890 893 886 892 22,100
2020/02/04 879 888 876 887 13,000
2020/02/03 880 885 877 879 22,600
2020/01/31 884 895 884 892 8,500
2020/01/30 895 895 876 885 30,500
2020/01/29 901 912 898 901 22,100
2020/01/28 900 908 893 904 29,100
2020/01/27 920 924 908 908 30,500
2020/01/24 935 935 930 930 22,900
2020/01/23 941 945 938 938 16,700
2020/01/22 937 954 937 948 17,000
2020/01/21 950 956 944 946 11,300
2020/01/20 948 953 946 947 20,100
2020/01/17 944 944 936 940 24,000
2020/01/16 942 948 937 937 29,300
2020/01/15 950 954 941 946 32,500
2020/01/14 963 963 951 951 22,100
2020/01/10 949 964 949 959 42,500
2020/01/09 964 972 960 963 27,300
2020/01/08 966 966 947 949 44,700
2020/01/07 964 976 954 968 31,600
2020/01/06 967 968 951 956 62,500

このページの先頭へ