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 |
---|---|---|---|---|---|
2022/12/30 | 618 | 626 | 617 | 617 | 18,100 |
2022/12/29 | 604 | 623 | 599 | 618 | 37,500 |
2022/12/28 | 606 | 614 | 602 | 609 | 54,600 |
2022/12/27 | 618 | 627 | 610 | 610 | 32,800 |
2022/12/26 | 626 | 632 | 617 | 620 | 45,200 |
2022/12/23 | 621 | 633 | 621 | 622 | 36,600 |
2022/12/22 | 643 | 643 | 628 | 631 | 55,900 |
2022/12/21 | 646 | 649 | 631 | 633 | 104,800 |
2022/12/20 | 658 | 665 | 646 | 651 | 126,800 |
2022/12/19 | 659 | 669 | 652 | 655 | 54,000 |
2022/12/16 | 673 | 682 | 664 | 667 | 95,600 |
2022/12/15 | 667 | 687 | 664 | 686 | 68,100 |
2022/12/14 | 670 | 673 | 662 | 667 | 44,600 |
2022/12/13 | 675 | 685 | 670 | 670 | 56,700 |
2022/12/12 | 667 | 678 | 662 | 675 | 66,600 |
2022/12/09 | 657 | 670 | 657 | 664 | 48,400 |
2022/12/08 | 666 | 669 | 656 | 657 | 58,900 |
2022/12/07 | 641 | 665 | 641 | 664 | 68,600 |
2022/12/06 | 645 | 650 | 637 | 649 | 53,000 |
2022/12/05 | 636 | 651 | 635 | 650 | 73,200 |
2022/12/02 | 634 | 646 | 622 | 635 | 113,800 |
2022/12/01 | 649 | 649 | 637 | 642 | 117,100 |
2022/11/30 | 659 | 661 | 646 | 649 | 100,200 |
2022/11/29 | 670 | 679 | 646 | 662 | 392,500 |
2022/11/28 | 670 | 688 | 650 | 670 | 424,100 |
2022/11/25 | 685 | 691 | 661 | 680 | 1,482,200 |
2022/11/24 | 661 | 678 | 611 | 625 | 1,342,100 |
2022/11/22 | 538 | 641 | 538 | 641 | 75,300 |
2022/11/21 | 546 | 546 | 540 | 541 | 11,500 |
2022/11/18 | 543 | 545 | 539 | 539 | 16,800 |
2022/11/17 | 538 | 541 | 536 | 541 | 25,900 |
2022/11/16 | 542 | 542 | 536 | 538 | 17,000 |
2022/11/15 | 538 | 541 | 535 | 541 | 24,500 |
2022/11/14 | 542 | 542 | 535 | 535 | 20,100 |
2022/11/11 | 552 | 552 | 541 | 542 | 26,000 |
2022/11/10 | 558 | 561 | 541 | 541 | 33,000 |
2022/11/09 | 569 | 571 | 563 | 564 | 21,400 |
2022/11/08 | 554 | 571 | 553 | 570 | 46,100 |
2022/11/07 | 548 | 555 | 546 | 552 | 28,200 |
2022/11/04 | 538 | 550 | 536 | 548 | 43,400 |
2022/11/02 | 541 | 544 | 535 | 538 | 23,000 |
2022/11/01 | 551 | 551 | 541 | 542 | 22,400 |
2022/10/31 | 551 | 554 | 547 | 551 | 20,800 |
2022/10/28 | 551 | 560 | 542 | 548 | 163,200 |
2022/10/27 | 569 | 569 | 552 | 553 | 40,000 |
2022/10/26 | 561 | 578 | 560 | 575 | 75,700 |
2022/10/25 | 549 | 563 | 544 | 562 | 60,100 |
2022/10/24 | 547 | 549 | 541 | 545 | 37,100 |
2022/10/21 | 550 | 553 | 545 | 546 | 34,300 |
2022/10/20 | 556 | 561 | 544 | 552 | 50,600 |
2022/10/19 | 545 | 558 | 542 | 558 | 51,600 |
2022/10/18 | 546 | 551 | 541 | 545 | 48,500 |
2022/10/17 | 545 | 550 | 541 | 545 | 48,700 |
2022/10/14 | 554 | 556 | 542 | 554 | 54,700 |
2022/10/13 | 555 | 557 | 537 | 544 | 71,600 |
2022/10/12 | 561 | 561 | 553 | 555 | 48,500 |
2022/10/11 | 563 | 568 | 559 | 565 | 28,300 |
2022/10/07 | 567 | 575 | 564 | 572 | 16,300 |
2022/10/06 | 573 | 579 | 568 | 570 | 24,000 |
2022/10/05 | 577 | 579 | 565 | 574 | 25,900 |
2022/10/04 | 566 | 571 | 563 | 571 | 18,200 |
2022/10/03 | 561 | 563 | 560 | 561 | 15,300 |
2022/09/30 | 566 | 566 | 559 | 562 | 27,900 |
2022/09/29 | 575 | 575 | 562 | 566 | 22,200 |
2022/09/28 | 564 | 573 | 559 | 573 | 33,800 |
2022/09/27 | 564 | 566 | 559 | 566 | 46,800 |
2022/09/26 | 561 | 563 | 559 | 559 | 34,000 |
2022/09/22 | 568 | 568 | 564 | 568 | 24,800 |
2022/09/21 | 567 | 569 | 566 | 568 | 17,600 |
2022/09/20 | 567 | 570 | 566 | 568 | 31,400 |
2022/09/16 | 569 | 570 | 559 | 559 | 80,000 |
2022/09/15 | 569 | 573 | 567 | 568 | 14,500 |
2022/09/14 | 566 | 572 | 566 | 570 | 19,300 |
2022/09/13 | 568 | 572 | 568 | 572 | 29,400 |
2022/09/12 | 576 | 576 | 568 | 568 | 23,300 |
2022/09/09 | 568 | 574 | 568 | 571 | 29,600 |
2022/09/08 | 577 | 577 | 568 | 569 | 35,600 |
2022/09/07 | 569 | 573 | 566 | 573 | 28,000 |
2022/09/06 | 569 | 572 | 566 | 568 | 26,200 |
2022/09/05 | 570 | 571 | 567 | 571 | 7,300 |
2022/09/02 | 571 | 572 | 567 | 570 | 30,700 |
2022/09/01 | 572 | 579 | 569 | 569 | 31,500 |
2022/08/31 | 575 | 580 | 572 | 579 | 20,800 |
2022/08/30 | 576 | 580 | 573 | 580 | 12,300 |
2022/08/29 | 570 | 576 | 568 | 572 | 29,100 |
2022/08/26 | 584 | 584 | 580 | 580 | 10,500 |
2022/08/25 | 577 | 581 | 574 | 580 | 12,100 |
2022/08/24 | 570 | 574 | 568 | 574 | 24,600 |
2022/08/23 | 578 | 579 | 569 | 569 | 232,900 |
2022/08/22 | 576 | 584 | 576 | 580 | 22,100 |
2022/08/19 | 578 | 582 | 575 | 580 | 15,000 |
2022/08/18 | 577 | 577 | 573 | 574 | 24,800 |
2022/08/17 | 580 | 585 | 577 | 583 | 21,700 |
2022/08/16 | 586 | 586 | 576 | 576 | 21,300 |
2022/08/15 | 593 | 593 | 580 | 583 | 19,700 |
2022/08/12 | 584 | 589 | 581 | 587 | 24,400 |
2022/08/10 | 591 | 591 | 577 | 577 | 27,400 |
2022/08/09 | 629 | 630 | 586 | 587 | 62,300 |
2022/08/08 | 625 | 632 | 619 | 631 | 27,200 |
2022/08/05 | 618 | 623 | 616 | 621 | 21,200 |
2022/08/04 | 626 | 626 | 617 | 618 | 14,000 |
2022/08/03 | 628 | 628 | 617 | 620 | 17,900 |
2022/08/02 | 629 | 631 | 620 | 623 | 18,000 |
2022/08/01 | 632 | 632 | 626 | 632 | 25,000 |
2022/07/29 | 627 | 630 | 622 | 627 | 13,200 |
2022/07/28 | 634 | 634 | 621 | 627 | 31,900 |
2022/07/27 | 632 | 633 | 626 | 633 | 9,400 |
2022/07/26 | 627 | 633 | 616 | 631 | 34,400 |
2022/07/25 | 614 | 622 | 612 | 622 | 13,300 |
2022/07/22 | 618 | 619 | 614 | 616 | 16,600 |
2022/07/21 | 619 | 620 | 613 | 618 | 11,100 |
2022/07/20 | 619 | 619 | 607 | 619 | 24,000 |
2022/07/19 | 606 | 609 | 598 | 609 | 20,200 |
2022/07/15 | 611 | 611 | 591 | 594 | 21,600 |
2022/07/14 | 592 | 608 | 590 | 608 | 15,800 |
2022/07/13 | 592 | 594 | 589 | 592 | 5,600 |
2022/07/12 | 601 | 601 | 587 | 587 | 13,000 |
2022/07/11 | 590 | 604 | 590 | 601 | 27,400 |
2022/07/08 | 599 | 606 | 587 | 590 | 18,700 |
2022/07/07 | 590 | 602 | 581 | 601 | 20,900 |
2022/07/06 | 581 | 590 | 579 | 584 | 20,700 |
2022/07/05 | 591 | 594 | 587 | 587 | 9,000 |
2022/07/04 | 579 | 594 | 577 | 591 | 10,500 |
2022/07/01 | 586 | 588 | 577 | 577 | 21,500 |
2022/06/30 | 605 | 614 | 585 | 585 | 32,800 |
2022/06/29 | 589 | 611 | 588 | 611 | 39,400 |
2022/06/28 | 584 | 594 | 584 | 592 | 20,500 |
2022/06/27 | 581 | 588 | 580 | 584 | 11,700 |
2022/06/24 | 587 | 587 | 579 | 579 | 7,600 |
2022/06/23 | 585 | 588 | 581 | 587 | 8,100 |
2022/06/22 | 589 | 591 | 582 | 582 | 10,200 |
2022/06/21 | 575 | 590 | 575 | 586 | 13,200 |
2022/06/20 | 590 | 593 | 574 | 575 | 24,800 |
2022/06/17 | 593 | 596 | 587 | 593 | 13,100 |
2022/06/16 | 590 | 606 | 590 | 605 | 19,100 |
2022/06/15 | 596 | 603 | 582 | 584 | 26,600 |
2022/06/14 | 600 | 605 | 600 | 601 | 11,800 |
2022/06/13 | 601 | 610 | 601 | 606 | 16,400 |
2022/06/10 | 629 | 629 | 615 | 615 | 26,800 |
2022/06/09 | 615 | 624 | 613 | 619 | 11,100 |
2022/06/08 | 626 | 635 | 619 | 622 | 40,400 |
2022/06/07 | 615 | 622 | 612 | 614 | 11,100 |
2022/06/06 | 606 | 622 | 606 | 613 | 19,900 |
2022/06/03 | 639 | 639 | 608 | 608 | 41,000 |
2022/06/02 | 622 | 630 | 613 | 630 | 50,800 |
2022/06/01 | 598 | 606 | 596 | 606 | 39,400 |
2022/05/31 | 585 | 594 | 581 | 594 | 30,000 |
2022/05/30 | 580 | 586 | 571 | 586 | 51,600 |
2022/05/27 | 575 | 576 | 568 | 574 | 9,600 |
2022/05/26 | 578 | 581 | 568 | 568 | 14,400 |
2022/05/25 | 569 | 578 | 569 | 578 | 7,200 |
2022/05/24 | 582 | 582 | 568 | 569 | 15,800 |
2022/05/23 | 581 | 588 | 572 | 586 | 16,800 |
2022/05/20 | 563 | 581 | 563 | 581 | 25,700 |
2022/05/19 | 561 | 572 | 559 | 559 | 19,200 |
2022/05/18 | 570 | 572 | 569 | 569 | 4,300 |
2022/05/17 | 570 | 572 | 564 | 570 | 17,000 |
2022/05/16 | 577 | 577 | 563 | 572 | 22,200 |
2022/05/13 | 559 | 570 | 559 | 568 | 22,200 |
2022/05/12 | 574 | 574 | 563 | 563 | 19,100 |
2022/05/11 | 581 | 584 | 573 | 574 | 43,500 |
2022/05/10 | 583 | 587 | 581 | 581 | 23,400 |
2022/05/09 | 587 | 595 | 584 | 584 | 16,500 |
2022/05/06 | 585 | 601 | 585 | 597 | 18,900 |
2022/05/02 | 589 | 601 | 588 | 595 | 18,700 |
2022/04/28 | 585 | 604 | 583 | 598 | 23,400 |
2022/04/27 | 582 | 594 | 582 | 582 | 46,100 |
2022/04/26 | 583 | 586 | 582 | 585 | 6,600 |
2022/04/25 | 581 | 586 | 581 | 582 | 39,800 |
2022/04/22 | 583 | 591 | 579 | 581 | 18,900 |
2022/04/21 | 600 | 603 | 585 | 591 | 24,800 |
2022/04/20 | 593 | 604 | 592 | 604 | 20,100 |
2022/04/19 | 583 | 589 | 581 | 588 | 8,900 |
2022/04/18 | 580 | 584 | 579 | 580 | 10,500 |
2022/04/15 | 591 | 591 | 579 | 580 | 18,100 |
2022/04/14 | 587 | 590 | 583 | 590 | 10,900 |
2022/04/13 | 583 | 584 | 579 | 581 | 34,700 |
2022/04/12 | 582 | 586 | 582 | 583 | 17,000 |
2022/04/11 | 589 | 590 | 582 | 582 | 23,200 |
2022/04/08 | 591 | 592 | 584 | 592 | 21,300 |
2022/04/07 | 588 | 588 | 582 | 588 | 31,700 |
2022/04/06 | 596 | 596 | 588 | 588 | 18,500 |
2022/04/05 | 606 | 606 | 598 | 599 | 17,900 |
2022/04/04 | 606 | 609 | 600 | 600 | 18,900 |
2022/04/01 | 596 | 606 | 588 | 606 | 19,900 |
2022/03/31 | 600 | 612 | 600 | 600 | 18,300 |
2022/03/30 | 607 | 607 | 597 | 605 | 29,500 |
2022/03/29 | 606 | 611 | 592 | 611 | 45,000 |
2022/03/28 | 620 | 620 | 609 | 609 | 16,500 |
2022/03/25 | 630 | 630 | 612 | 614 | 16,100 |
2022/03/24 | 607 | 627 | 602 | 626 | 18,200 |
2022/03/23 | 597 | 615 | 597 | 613 | 36,100 |
2022/03/22 | 585 | 588 | 580 | 588 | 36,000 |
2022/03/18 | 577 | 579 | 565 | 579 | 36,500 |
2022/03/17 | 577 | 580 | 569 | 578 | 50,200 |
2022/03/16 | 580 | 580 | 572 | 574 | 29,400 |
2022/03/15 | 580 | 582 | 574 | 577 | 22,700 |
2022/03/14 | 580 | 581 | 573 | 576 | 23,300 |
2022/03/11 | 572 | 586 | 570 | 578 | 26,600 |
2022/03/10 | 582 | 586 | 576 | 582 | 32,200 |
2022/03/09 | 553 | 577 | 553 | 570 | 28,600 |
2022/03/08 | 575 | 580 | 549 | 552 | 53,000 |
2022/03/07 | 577 | 587 | 575 | 580 | 29,400 |
2022/03/04 | 587 | 589 | 576 | 576 | 37,200 |
2022/03/03 | 586 | 589 | 585 | 587 | 10,700 |
2022/03/02 | 593 | 593 | 585 | 585 | 14,400 |
2022/03/01 | 597 | 601 | 593 | 595 | 27,600 |
2022/02/28 | 590 | 595 | 588 | 594 | 20,200 |
2022/02/25 | 586 | 589 | 582 | 589 | 24,000 |
2022/02/24 | 586 | 590 | 576 | 586 | 38,200 |
2022/02/22 | 588 | 589 | 583 | 586 | 23,600 |
2022/02/21 | 587 | 592 | 586 | 592 | 24,700 |
2022/02/18 | 589 | 593 | 589 | 592 | 13,800 |
2022/02/17 | 595 | 597 | 587 | 589 | 21,300 |
2022/02/16 | 598 | 601 | 595 | 598 | 21,900 |
2022/02/15 | 595 | 602 | 588 | 588 | 25,400 |
2022/02/14 | 590 | 595 | 587 | 592 | 17,200 |
2022/02/10 | 600 | 600 | 588 | 598 | 27,300 |
2022/02/09 | 610 | 610 | 598 | 600 | 23,900 |
2022/02/08 | 595 | 608 | 595 | 608 | 19,800 |
2022/02/07 | 600 | 604 | 595 | 595 | 21,300 |
2022/02/04 | 595 | 606 | 595 | 602 | 36,200 |
2022/02/03 | 595 | 600 | 594 | 595 | 14,800 |
2022/02/02 | 587 | 596 | 587 | 592 | 13,500 |
2022/02/01 | 598 | 598 | 585 | 585 | 17,900 |
2022/01/31 | 583 | 598 | 581 | 598 | 16,100 |
2022/01/28 | 572 | 584 | 572 | 583 | 22,800 |
2022/01/27 | 576 | 580 | 572 | 572 | 97,500 |
2022/01/26 | 580 | 586 | 577 | 578 | 9,900 |
2022/01/25 | 584 | 584 | 574 | 577 | 21,400 |
2022/01/24 | 582 | 588 | 578 | 584 | 19,800 |
2022/01/21 | 575 | 585 | 575 | 582 | 44,400 |
2022/01/20 | 582 | 592 | 582 | 584 | 17,900 |
2022/01/19 | 588 | 597 | 582 | 582 | 35,900 |
2022/01/18 | 610 | 610 | 594 | 596 | 31,300 |
2022/01/17 | 630 | 631 | 610 | 610 | 29,700 |
2022/01/14 | 625 | 630 | 608 | 628 | 64,900 |
2022/01/13 | 614 | 630 | 602 | 628 | 72,700 |
2022/01/12 | 602 | 626 | 599 | 622 | 67,100 |
2022/01/11 | 600 | 601 | 593 | 601 | 16,100 |
2022/01/07 | 607 | 608 | 598 | 598 | 25,200 |
2022/01/06 | 606 | 606 | 596 | 596 | 19,400 |
2022/01/05 | 600 | 610 | 599 | 608 | 22,400 |
2022/01/04 | 593 | 598 | 588 | 598 | 29,900 |