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 |
---|---|---|---|---|---|
2023/12/29 | 656 | 666 | 654 | 666 | 35,200 |
2023/12/28 | 641 | 656 | 621 | 653 | 63,900 |
2023/12/27 | 628 | 641 | 626 | 641 | 29,100 |
2023/12/26 | 625 | 633 | 621 | 628 | 41,300 |
2023/12/25 | 639 | 639 | 627 | 627 | 45,200 |
2023/12/22 | 638 | 641 | 633 | 636 | 31,700 |
2023/12/21 | 635 | 641 | 635 | 635 | 37,400 |
2023/12/20 | 647 | 649 | 634 | 641 | 51,500 |
2023/12/19 | 630 | 641 | 630 | 639 | 101,800 |
2023/12/18 | 611 | 628 | 611 | 627 | 49,700 |
2023/12/15 | 608 | 613 | 607 | 610 | 50,400 |
2023/12/14 | 605 | 611 | 605 | 607 | 54,500 |
2023/12/13 | 600 | 606 | 599 | 601 | 48,800 |
2023/12/12 | 600 | 600 | 593 | 596 | 31,200 |
2023/12/11 | 591 | 597 | 587 | 594 | 23,800 |
2023/12/08 | 600 | 606 | 585 | 585 | 47,300 |
2023/12/07 | 608 | 611 | 600 | 600 | 38,600 |
2023/12/06 | 600 | 610 | 600 | 609 | 30,200 |
2023/12/05 | 608 | 611 | 601 | 601 | 31,900 |
2023/12/04 | 608 | 610 | 604 | 608 | 21,500 |
2023/12/01 | 615 | 617 | 606 | 608 | 40,300 |
2023/11/30 | 600 | 614 | 600 | 614 | 38,900 |
2023/11/29 | 600 | 604 | 598 | 598 | 41,900 |
2023/11/28 | 598 | 600 | 596 | 600 | 18,500 |
2023/11/27 | 593 | 599 | 593 | 593 | 14,700 |
2023/11/24 | 589 | 594 | 589 | 590 | 14,700 |
2023/11/22 | 585 | 593 | 585 | 585 | 23,900 |
2023/11/21 | 589 | 589 | 584 | 584 | 19,500 |
2023/11/20 | 590 | 597 | 583 | 583 | 42,600 |
2023/11/17 | 584 | 591 | 584 | 591 | 30,000 |
2023/11/16 | 580 | 587 | 578 | 584 | 33,100 |
2023/11/15 | 582 | 582 | 573 | 578 | 22,000 |
2023/11/14 | 572 | 580 | 567 | 577 | 45,400 |
2023/11/13 | 579 | 579 | 566 | 567 | 47,200 |
2023/11/10 | 567 | 577 | 562 | 577 | 55,000 |
2023/11/09 | 574 | 578 | 562 | 568 | 88,800 |
2023/11/08 | 598 | 598 | 571 | 574 | 99,400 |
2023/11/07 | 597 | 609 | 596 | 608 | 64,700 |
2023/11/06 | 585 | 596 | 584 | 593 | 34,700 |
2023/11/02 | 587 | 589 | 578 | 580 | 33,700 |
2023/11/01 | 587 | 587 | 580 | 584 | 34,800 |
2023/10/31 | 572 | 579 | 567 | 577 | 66,200 |
2023/10/30 | 603 | 604 | 568 | 568 | 188,900 |
2023/10/27 | 589 | 604 | 589 | 604 | 21,700 |
2023/10/26 | 582 | 593 | 582 | 589 | 33,900 |
2023/10/25 | 590 | 591 | 584 | 585 | 33,200 |
2023/10/24 | 584 | 588 | 568 | 581 | 82,600 |
2023/10/23 | 588 | 590 | 582 | 584 | 40,600 |
2023/10/20 | 591 | 591 | 581 | 587 | 51,400 |
2023/10/19 | 590 | 594 | 587 | 592 | 28,300 |
2023/10/18 | 587 | 597 | 587 | 596 | 27,700 |
2023/10/17 | 595 | 597 | 585 | 587 | 24,600 |
2023/10/16 | 590 | 593 | 584 | 587 | 41,600 |
2023/10/13 | 608 | 608 | 593 | 594 | 62,800 |
2023/10/12 | 615 | 615 | 602 | 612 | 60,700 |
2023/10/11 | 632 | 632 | 617 | 618 | 40,200 |
2023/10/10 | 631 | 638 | 629 | 634 | 33,700 |
2023/10/06 | 625 | 632 | 622 | 630 | 19,500 |
2023/10/05 | 618 | 629 | 618 | 623 | 53,200 |
2023/10/04 | 631 | 633 | 616 | 617 | 65,200 |
2023/10/03 | 653 | 653 | 640 | 641 | 30,100 |
2023/10/02 | 651 | 673 | 651 | 653 | 48,400 |
2023/09/29 | 680 | 680 | 647 | 651 | 48,300 |
2023/09/28 | 678 | 686 | 676 | 678 | 31,100 |
2023/09/27 | 686 | 686 | 657 | 679 | 61,100 |
2023/09/26 | 691 | 691 | 682 | 686 | 28,800 |
2023/09/25 | 681 | 713 | 680 | 690 | 83,900 |
2023/09/22 | 669 | 687 | 665 | 680 | 84,600 |
2023/09/21 | 665 | 676 | 660 | 673 | 67,800 |
2023/09/20 | 679 | 681 | 667 | 667 | 58,400 |
2023/09/19 | 660 | 679 | 659 | 679 | 52,000 |
2023/09/15 | 659 | 664 | 655 | 660 | 77,200 |
2023/09/14 | 653 | 660 | 648 | 658 | 96,300 |
2023/09/13 | 662 | 664 | 651 | 660 | 74,800 |
2023/09/12 | 656 | 666 | 656 | 666 | 29,700 |
2023/09/11 | 658 | 662 | 653 | 656 | 34,200 |
2023/09/08 | 647 | 657 | 643 | 649 | 86,500 |
2023/09/07 | 669 | 671 | 656 | 657 | 112,400 |
2023/09/06 | 670 | 680 | 666 | 676 | 61,900 |
2023/09/05 | 682 | 682 | 667 | 679 | 55,000 |
2023/09/04 | 680 | 681 | 675 | 681 | 54,700 |
2023/09/01 | 651 | 672 | 647 | 672 | 93,600 |
2023/08/31 | 664 | 667 | 656 | 658 | 38,700 |
2023/08/30 | 670 | 670 | 657 | 661 | 38,200 |
2023/08/29 | 656 | 667 | 656 | 664 | 57,200 |
2023/08/28 | 644 | 655 | 644 | 650 | 33,500 |
2023/08/25 | 642 | 650 | 641 | 646 | 27,100 |
2023/08/24 | 643 | 650 | 636 | 646 | 33,700 |
2023/08/23 | 631 | 641 | 631 | 641 | 20,900 |
2023/08/22 | 630 | 637 | 626 | 635 | 53,000 |
2023/08/21 | 627 | 637 | 627 | 634 | 20,400 |
2023/08/18 | 621 | 632 | 620 | 627 | 38,600 |
2023/08/17 | 625 | 625 | 613 | 619 | 54,900 |
2023/08/16 | 631 | 636 | 630 | 633 | 27,800 |
2023/08/15 | 637 | 640 | 626 | 636 | 27,800 |
2023/08/14 | 644 | 650 | 643 | 643 | 48,200 |
2023/08/10 | 642 | 650 | 640 | 650 | 41,000 |
2023/08/09 | 630 | 642 | 625 | 642 | 92,800 |
2023/08/08 | 625 | 625 | 614 | 616 | 45,100 |
2023/08/07 | 608 | 622 | 607 | 622 | 49,400 |
2023/08/04 | 607 | 609 | 600 | 608 | 70,100 |
2023/08/03 | 610 | 612 | 605 | 609 | 67,900 |
2023/08/02 | 625 | 625 | 613 | 614 | 60,200 |
2023/08/01 | 623 | 628 | 621 | 626 | 35,200 |
2023/07/31 | 608 | 626 | 608 | 622 | 71,900 |
2023/07/28 | 608 | 611 | 604 | 611 | 173,000 |
2023/07/27 | 607 | 611 | 606 | 609 | 38,400 |
2023/07/26 | 613 | 613 | 607 | 608 | 56,700 |
2023/07/25 | 608 | 614 | 606 | 611 | 60,700 |
2023/07/24 | 609 | 609 | 603 | 608 | 42,300 |
2023/07/21 | 597 | 602 | 594 | 602 | 55,800 |
2023/07/20 | 602 | 605 | 598 | 598 | 43,400 |
2023/07/19 | 600 | 602 | 597 | 600 | 51,700 |
2023/07/18 | 594 | 597 | 585 | 596 | 66,700 |
2023/07/14 | 607 | 607 | 591 | 594 | 94,500 |
2023/07/13 | 616 | 616 | 601 | 607 | 87,500 |
2023/07/12 | 622 | 625 | 613 | 614 | 92,100 |
2023/07/11 | 644 | 644 | 620 | 625 | 85,700 |
2023/07/10 | 659 | 659 | 643 | 647 | 56,500 |
2023/07/07 | 637 | 660 | 636 | 650 | 54,400 |
2023/07/06 | 645 | 656 | 644 | 644 | 60,200 |
2023/07/05 | 635 | 648 | 632 | 647 | 57,100 |
2023/07/04 | 621 | 631 | 621 | 629 | 32,600 |
2023/07/03 | 617 | 626 | 617 | 622 | 41,000 |
2023/06/30 | 621 | 624 | 611 | 616 | 37,700 |
2023/06/29 | 625 | 631 | 620 | 624 | 33,500 |
2023/06/28 | 618 | 626 | 618 | 625 | 49,200 |
2023/06/27 | 621 | 623 | 613 | 616 | 30,700 |
2023/06/26 | 630 | 635 | 623 | 623 | 27,900 |
2023/06/23 | 630 | 634 | 626 | 632 | 28,800 |
2023/06/22 | 638 | 641 | 627 | 630 | 42,300 |
2023/06/21 | 633 | 639 | 631 | 634 | 40,200 |
2023/06/20 | 640 | 640 | 626 | 636 | 57,900 |
2023/06/19 | 644 | 645 | 633 | 635 | 43,400 |
2023/06/16 | 645 | 645 | 638 | 644 | 49,600 |
2023/06/15 | 630 | 650 | 626 | 635 | 66,500 |
2023/06/14 | 635 | 638 | 630 | 630 | 38,200 |
2023/06/13 | 635 | 640 | 633 | 635 | 47,400 |
2023/06/12 | 632 | 635 | 622 | 629 | 38,500 |
2023/06/09 | 628 | 632 | 626 | 631 | 36,600 |
2023/06/08 | 632 | 635 | 616 | 623 | 56,400 |
2023/06/07 | 641 | 645 | 629 | 632 | 47,100 |
2023/06/06 | 637 | 640 | 630 | 637 | 38,800 |
2023/06/05 | 640 | 642 | 634 | 640 | 39,100 |
2023/06/02 | 625 | 635 | 623 | 631 | 61,000 |
2023/06/01 | 608 | 624 | 608 | 623 | 38,200 |
2023/05/31 | 612 | 613 | 608 | 608 | 43,800 |
2023/05/30 | 624 | 630 | 611 | 616 | 49,300 |
2023/05/29 | 632 | 634 | 622 | 622 | 32,000 |
2023/05/26 | 629 | 635 | 624 | 625 | 70,600 |
2023/05/25 | 623 | 632 | 618 | 629 | 63,300 |
2023/05/24 | 625 | 633 | 619 | 625 | 38,600 |
2023/05/23 | 634 | 642 | 627 | 630 | 46,000 |
2023/05/22 | 631 | 637 | 626 | 634 | 43,500 |
2023/05/19 | 633 | 636 | 621 | 624 | 78,300 |
2023/05/18 | 654 | 654 | 632 | 633 | 69,000 |
2023/05/17 | 652 | 655 | 635 | 638 | 70,000 |
2023/05/16 | 665 | 682 | 645 | 656 | 105,800 |
2023/05/15 | 699 | 701 | 631 | 662 | 360,600 |
2023/05/12 | 723 | 741 | 719 | 729 | 128,600 |
2023/05/11 | 717 | 734 | 713 | 727 | 57,900 |
2023/05/10 | 733 | 734 | 711 | 717 | 62,200 |
2023/05/09 | 719 | 735 | 711 | 728 | 62,200 |
2023/05/08 | 694 | 716 | 690 | 711 | 93,300 |
2023/05/02 | 696 | 699 | 687 | 694 | 76,500 |
2023/05/01 | 696 | 707 | 692 | 699 | 187,500 |
2023/04/28 | 736 | 741 | 733 | 741 | 51,100 |
2023/04/27 | 721 | 731 | 721 | 728 | 134,000 |
2023/04/26 | 736 | 737 | 720 | 722 | 76,400 |
2023/04/25 | 735 | 748 | 735 | 742 | 43,400 |
2023/04/24 | 725 | 740 | 723 | 735 | 48,000 |
2023/04/21 | 732 | 737 | 723 | 725 | 66,800 |
2023/04/20 | 730 | 744 | 723 | 741 | 49,100 |
2023/04/19 | 750 | 750 | 735 | 740 | 53,400 |
2023/04/18 | 748 | 755 | 744 | 750 | 82,000 |
2023/04/17 | 712 | 742 | 711 | 740 | 101,500 |
2023/04/14 | 714 | 716 | 701 | 704 | 52,800 |
2023/04/13 | 718 | 718 | 708 | 714 | 56,400 |
2023/04/12 | 705 | 720 | 705 | 720 | 48,300 |
2023/04/11 | 704 | 708 | 696 | 705 | 37,300 |
2023/04/10 | 689 | 700 | 688 | 697 | 47,300 |
2023/04/07 | 695 | 702 | 683 | 683 | 80,000 |
2023/04/06 | 713 | 714 | 695 | 695 | 116,700 |
2023/04/05 | 733 | 733 | 717 | 722 | 62,100 |
2023/04/04 | 741 | 741 | 730 | 733 | 37,100 |
2023/04/03 | 733 | 740 | 732 | 740 | 43,700 |
2023/03/31 | 725 | 738 | 725 | 735 | 46,900 |
2023/03/30 | 730 | 742 | 727 | 728 | 38,000 |
2023/03/29 | 727 | 732 | 723 | 730 | 60,700 |
2023/03/28 | 752 | 753 | 728 | 729 | 36,900 |
2023/03/27 | 750 | 760 | 744 | 747 | 44,700 |
2023/03/24 | 735 | 746 | 724 | 743 | 65,300 |
2023/03/23 | 727 | 735 | 723 | 735 | 44,000 |
2023/03/22 | 731 | 737 | 725 | 726 | 68,000 |
2023/03/20 | 730 | 733 | 716 | 716 | 123,800 |
2023/03/17 | 742 | 752 | 732 | 734 | 69,100 |
2023/03/16 | 735 | 745 | 725 | 736 | 156,900 |
2023/03/15 | 770 | 785 | 761 | 761 | 97,500 |
2023/03/14 | 787 | 787 | 751 | 760 | 195,800 |
2023/03/13 | 790 | 799 | 772 | 796 | 143,500 |
2023/03/10 | 807 | 812 | 775 | 808 | 187,300 |
2023/03/09 | 820 | 827 | 803 | 815 | 196,200 |
2023/03/08 | 845 | 852 | 817 | 820 | 191,700 |
2023/03/07 | 855 | 864 | 842 | 849 | 154,500 |
2023/03/06 | 834 | 855 | 831 | 855 | 171,200 |
2023/03/03 | 846 | 846 | 827 | 835 | 111,100 |
2023/03/02 | 841 | 849 | 830 | 835 | 126,500 |
2023/03/01 | 822 | 837 | 821 | 827 | 100,700 |
2023/02/28 | 813 | 831 | 805 | 831 | 134,400 |
2023/02/27 | 810 | 816 | 800 | 803 | 99,100 |
2023/02/24 | 811 | 822 | 800 | 804 | 139,100 |
2023/02/22 | 780 | 814 | 776 | 807 | 149,600 |
2023/02/21 | 786 | 814 | 777 | 789 | 272,400 |
2023/02/20 | 770 | 776 | 751 | 772 | 148,300 |
2023/02/17 | 747 | 781 | 742 | 781 | 187,700 |
2023/02/16 | 738 | 752 | 733 | 747 | 135,900 |
2023/02/15 | 731 | 757 | 731 | 746 | 205,300 |
2023/02/14 | 698 | 757 | 687 | 722 | 457,400 |
2023/02/13 | 695 | 702 | 686 | 698 | 112,800 |
2023/02/10 | 685 | 736 | 683 | 700 | 327,500 |
2023/02/09 | 704 | 721 | 688 | 692 | 458,600 |
2023/02/08 | 673 | 673 | 653 | 657 | 135,500 |
2023/02/07 | 670 | 682 | 668 | 676 | 101,300 |
2023/02/06 | 686 | 689 | 665 | 669 | 101,500 |
2023/02/03 | 670 | 685 | 669 | 685 | 51,400 |
2023/02/02 | 693 | 693 | 669 | 674 | 146,900 |
2023/02/01 | 702 | 702 | 676 | 693 | 168,100 |
2023/01/31 | 700 | 714 | 691 | 708 | 147,500 |
2023/01/30 | 723 | 723 | 696 | 700 | 404,200 |
2023/01/27 | 699 | 725 | 697 | 708 | 282,600 |
2023/01/26 | 700 | 700 | 684 | 695 | 114,200 |
2023/01/25 | 692 | 703 | 690 | 700 | 93,700 |
2023/01/24 | 700 | 703 | 688 | 695 | 112,300 |
2023/01/23 | 701 | 701 | 688 | 700 | 104,600 |
2023/01/20 | 700 | 708 | 691 | 704 | 148,800 |
2023/01/19 | 679 | 711 | 674 | 700 | 185,200 |
2023/01/18 | 661 | 685 | 652 | 685 | 94,800 |
2023/01/17 | 646 | 662 | 645 | 662 | 73,600 |
2023/01/16 | 638 | 644 | 627 | 638 | 54,000 |
2023/01/13 | 644 | 658 | 643 | 648 | 55,200 |
2023/01/12 | 643 | 647 | 636 | 645 | 56,100 |
2023/01/11 | 630 | 643 | 629 | 643 | 35,100 |
2023/01/10 | 613 | 627 | 613 | 626 | 33,300 |
2023/01/06 | 599 | 607 | 593 | 607 | 24,600 |
2023/01/05 | 608 | 608 | 598 | 599 | 30,000 |
2023/01/04 | 613 | 613 | 606 | 609 | 35,700 |