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

菱洋エレクトロ(8068)の株価時系列情報

菱洋エレクトロ(8068)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
1993/12/30 2,600 2,610 2,590 2,610 11,000
1993/12/29 2,590 2,600 2,580 2,590 8,000
1993/12/28 2,570 2,570 2,560 2,570 32,000
1993/12/27 2,560 2,560 2,560 2,560 19,000
1993/12/24 2,600 2,600 2,600 2,600 18,000
1993/12/22 2,600 2,600 2,560 2,600 27,000
1993/12/21 2,590 2,600 2,590 2,600 36,000
1993/12/20 2,600 2,600 2,580 2,590 52,000
1993/12/17 2,580 2,600 2,570 2,590 57,000
1993/12/16 2,590 2,590 2,550 2,550 52,000
1993/12/15 2,520 2,550 2,520 2,530 12,000
1993/12/14 2,590 2,600 2,550 2,590 77,000
1993/12/13 2,480 2,550 2,480 2,480 33,000
1993/12/10 2,370 2,370 2,370 2,370 11,000
1993/12/09 2,290 2,290 2,290 2,290 7,000
1993/12/08 2,270 2,290 2,260 2,260 13,000
1993/12/07 2,250 2,290 2,250 2,270 20,000
1993/12/06 2,300 2,300 2,290 2,290 16,000
1993/12/03 2,380 2,380 2,370 2,370 38,000
1993/12/02 2,510 2,510 2,460 2,500 22,000
1993/12/01 2,400 2,440 2,370 2,370 78,000
1993/11/30 2,340 2,410 2,330 2,410 51,000
1993/11/29 2,440 2,440 2,250 2,300 56,000
1993/11/26 2,500 2,500 2,460 2,470 22,000
1993/11/25 2,540 2,540 2,460 2,500 30,000
1993/11/24 2,540 2,550 2,530 2,550 36,000
1993/11/22 2,590 2,590 2,500 2,500 12,000
1993/11/19 2,640 2,640 2,600 2,600 58,000
1993/11/18 2,610 2,640 2,610 2,640 9,000
1993/11/17 2,620 2,620 2,620 2,620 8,000
1993/11/16 2,660 2,660 2,610 2,610 38,000
1993/11/15 2,650 2,660 2,630 2,640 15,000
1993/11/12 2,640 2,660 2,600 2,660 25,000
1993/11/11 2,650 2,660 2,600 2,610 22,000
1993/11/10 2,610 2,660 2,610 2,650 19,000
1993/11/09 2,710 2,710 2,680 2,680 56,000
1993/11/08 2,720 2,740 2,720 2,720 51,000
1993/11/05 2,760 2,770 2,720 2,750 90,000
1993/11/04 2,770 2,790 2,770 2,770 40,000
1993/11/02 2,790 2,840 2,790 2,800 54,000
1993/11/01 2,820 2,830 2,800 2,830 33,000
1993/10/29 2,810 2,850 2,790 2,850 23,000
1993/10/28 2,790 2,800 2,790 2,800 8,000
1993/10/27 2,820 2,820 2,810 2,810 26,000
1993/10/26 2,870 2,880 2,800 2,800 76,000
1993/10/25 2,880 2,920 2,880 2,920 84,000
1993/10/22 2,860 2,890 2,860 2,880 58,000
1993/10/21 2,810 2,880 2,810 2,850 66,000
1993/10/20 2,850 2,870 2,840 2,850 105,000
1993/10/19 2,910 2,920 2,890 2,890 43,000
1993/10/18 2,900 2,950 2,900 2,950 67,000
1993/10/15 2,880 2,890 2,860 2,880 77,000
1993/10/14 2,870 2,890 2,850 2,890 43,000
1993/10/13 2,870 2,910 2,870 2,870 71,000
1993/10/12 2,870 2,900 2,840 2,870 101,000
1993/10/08 2,900 2,920 2,890 2,900 86,000
1993/10/07 2,970 2,970 2,910 2,940 33,000
1993/10/06 2,910 3,020 2,910 2,970 268,000
1993/10/05 2,830 2,930 2,830 2,890 246,000
1993/10/04 2,740 2,800 2,740 2,800 78,000
1993/10/01 2,800 2,820 2,770 2,780 151,000
1993/09/30 2,780 2,800 2,760 2,800 81,000
1993/09/29 2,810 2,810 2,780 2,780 84,000
1993/09/28 2,750 2,800 2,740 2,800 93,000
1993/09/27 2,750 2,750 2,730 2,740 12,000
1993/09/24 2,730 2,730 2,720 2,730 49,000
1993/09/22 2,750 2,760 2,730 2,750 28,000
1993/09/21 2,770 2,850 2,770 2,790 80,000
1993/09/20 2,780 2,790 2,770 2,770 16,000
1993/09/17 2,780 2,800 2,710 2,710 32,000
1993/09/16 2,800 2,820 2,780 2,780 30,000
1993/09/14 2,890 2,890 2,800 2,800 21,000
1993/09/13 2,820 2,900 2,820 2,870 96,000
1993/09/10 2,780 2,810 2,760 2,800 80,000
1993/09/09 2,740 2,750 2,730 2,750 12,000
1993/09/08 2,750 2,780 2,750 2,780 66,000
1993/09/07 2,760 2,800 2,760 2,800 20,000
1993/09/06 2,760 2,760 2,720 2,720 34,000
1993/09/03 2,780 2,790 2,720 2,720 66,000
1993/09/02 2,840 2,850 2,780 2,780 83,000
1993/09/01 2,890 2,900 2,820 2,850 160,000
1993/08/31 2,690 2,690 2,650 2,650 2,000
1993/08/30 2,700 2,700 2,700 2,700 1,000
1993/08/27 2,690 2,720 2,690 2,700 32,000
1993/08/26 2,650 2,650 2,650 2,650 1,000
1993/08/25 2,710 2,720 2,690 2,720 23,000
1993/08/24 2,670 2,680 2,670 2,680 17,000
1993/08/23 2,660 2,660 2,650 2,650 17,000
1993/08/20 2,660 2,660 2,640 2,660 21,000
1993/08/19 2,640 2,650 2,630 2,630 18,000
1993/08/18 2,660 2,660 2,630 2,630 19,000
1993/08/17 2,660 2,680 2,660 2,660 16,000
1993/08/16 2,650 2,660 2,640 2,640 12,000
1993/08/13 2,650 2,670 2,650 2,660 54,000
1993/08/12 2,680 2,680 2,640 2,640 21,000
1993/08/11 2,600 2,640 2,600 2,640 14,000
1993/08/10 2,620 2,620 2,580 2,580 10,000
1993/08/09 2,530 2,550 2,530 2,540 10,000
1993/08/06 2,560 2,560 2,520 2,530 16,000
1993/08/05 2,530 2,560 2,530 2,560 49,000
1993/08/04 2,600 2,600 2,510 2,510 27,000
1993/08/03 2,590 2,600 2,560 2,580 42,000
1993/08/02 2,570 2,570 2,550 2,550 13,000
1993/07/30 2,600 2,620 2,560 2,560 75,000
1993/07/29 2,640 2,660 2,600 2,600 26,000
1993/07/28 2,660 2,660 2,650 2,650 6,000
1993/07/27 2,670 2,670 2,650 2,650 2,000
1993/07/26 2,630 2,670 2,620 2,670 14,000
1993/07/23 2,610 2,670 2,610 2,650 23,000
1993/07/22 2,650 2,660 2,600 2,610 18,000
1993/07/21 2,660 2,700 2,660 2,680 16,000
1993/07/20 2,700 2,700 2,680 2,700 84,000
1993/07/19 2,690 2,710 2,690 2,710 6,000
1993/07/16 2,730 2,730 2,710 2,730 65,000
1993/07/15 2,710 2,730 2,700 2,730 34,000
1993/07/14 2,700 2,730 2,680 2,730 36,000
1993/07/13 2,640 2,700 2,640 2,680 30,000
1993/07/12 2,610 2,700 2,610 2,680 50,000
1993/07/09 2,450 2,600 2,440 2,570 66,000
1993/07/08 2,430 2,440 2,430 2,430 53,000
1993/07/07 2,440 2,460 2,420 2,430 62,000
1993/07/06 2,410 2,420 2,380 2,400 81,000
1993/07/05 2,400 2,420 2,380 2,380 42,000
1993/07/02 2,530 2,540 2,410 2,440 42,000
1993/07/01 2,500 2,550 2,500 2,520 58,000
1993/06/30 2,550 2,550 2,500 2,500 15,000
1993/06/29 2,600 2,600 2,540 2,560 43,000
1993/06/28 2,620 2,630 2,600 2,620 58,000
1993/06/25 2,660 2,670 2,660 2,670 4,000
1993/06/24 2,630 2,660 2,620 2,660 18,000
1993/06/23 2,620 2,630 2,610 2,630 21,000
1993/06/22 2,620 2,680 2,620 2,620 34,000
1993/06/21 2,650 2,650 2,610 2,610 32,000
1993/06/18 2,690 2,690 2,690 2,690 4,000
1993/06/17 2,670 2,700 2,670 2,700 33,000
1993/06/16 2,700 2,700 2,680 2,690 18,000
1993/06/15 2,790 2,790 2,780 2,780 6,000
1993/06/14 2,880 2,890 2,850 2,890 19,000
1993/06/11 2,890 2,910 2,860 2,860 57,000
1993/06/10 2,890 2,890 2,850 2,850 20,000
1993/06/08 2,950 2,970 2,950 2,950 13,000
1993/06/07 2,910 2,910 2,910 2,910 14,000
1993/06/04 2,890 2,890 2,810 2,870 106,000
1993/06/03 2,910 2,920 2,890 2,890 65,000
1993/06/02 2,920 2,960 2,890 2,900 73,000
1993/05/31 2,940 2,970 2,900 2,900 27,000
1993/05/28 2,800 2,900 2,800 2,900 37,000
1993/05/27 2,750 2,790 2,750 2,790 83,000
1993/05/26 2,730 2,730 2,730 2,730 6,000
1993/05/25 2,750 2,770 2,730 2,770 32,000
1993/05/24 2,720 2,760 2,700 2,750 67,000
1993/05/21 2,700 2,750 2,700 2,720 46,000
1993/05/20 2,770 2,770 2,700 2,700 26,000
1993/05/19 2,750 2,750 2,700 2,730 22,000
1993/05/18 2,710 2,720 2,670 2,670 66,000
1993/05/17 2,670 2,700 2,660 2,700 83,000
1993/05/14 2,660 2,670 2,600 2,630 97,000
1993/05/13 2,700 2,710 2,650 2,650 196,000
1993/05/12 2,750 2,750 2,700 2,700 43,000
1993/05/11 2,700 2,750 2,700 2,710 60,000
1993/05/10 2,650 2,680 2,650 2,680 43,000
1993/05/07 2,830 2,830 2,790 2,820 169,000
1993/05/06 2,830 2,850 2,830 2,850 43,000
1993/04/30 2,800 2,850 2,800 2,820 70,000
1993/04/28 2,610 2,700 2,610 2,610 87,000
1993/04/27 2,500 2,600 2,500 2,600 31,000
1993/04/26 2,460 2,460 2,460 2,460 2,000
1993/04/23 2,480 2,500 2,480 2,500 10,000
1993/04/22 2,500 2,530 2,480 2,480 103,000
1993/04/21 2,460 2,460 2,460 2,460 1,000
1993/04/20 2,510 2,530 2,500 2,500 45,000
1993/04/19 2,620 2,620 2,500 2,570 14,000
1993/04/16 2,670 2,670 2,630 2,630 2,000
1993/04/15 2,680 2,680 2,600 2,670 16,000
1993/04/14 2,680 2,680 2,660 2,670 31,000
1993/04/13 2,540 2,600 2,530 2,600 56,000
1993/04/12 2,530 2,540 2,500 2,500 12,000
1993/04/09 2,520 2,590 2,520 2,530 131,000
1993/04/08 2,450 2,510 2,450 2,510 52,000
1993/04/07 2,400 2,450 2,390 2,440 39,000
1993/04/06 2,400 2,420 2,350 2,350 6,000
1993/04/05 2,300 2,440 2,270 2,440 47,000
1993/04/02 2,280 2,330 2,220 2,280 46,000
1993/04/01 2,290 2,290 2,280 2,280 15,000
1993/03/31 2,360 2,370 2,360 2,360 10,000
1993/03/30 2,320 2,390 2,320 2,360 22,000
1993/03/29 2,380 2,390 2,310 2,360 67,000
1993/03/26 2,270 2,400 2,270 2,400 57,000
1993/03/25 2,250 2,290 2,250 2,260 25,000
1993/03/24 2,210 2,290 2,210 2,290 23,000
1993/03/23 2,210 2,210 2,200 2,200 20,000
1993/03/22 2,200 2,250 2,200 2,250 35,000
1993/03/19 2,290 2,290 2,200 2,200 42,000
1993/03/18 2,200 2,250 2,200 2,250 16,000
1993/03/17 2,140 2,140 2,130 2,130 49,000
1993/03/16 2,130 2,140 2,110 2,140 47,000
1993/03/15 2,140 2,140 2,100 2,130 23,000
1993/03/12 2,100 2,140 2,090 2,140 41,000
1993/03/11 1,980 2,130 1,980 2,100 66,000
1993/03/10 1,940 1,970 1,920 1,960 44,000
1993/03/09 2,000 2,010 1,940 1,970 75,000
1993/03/08 1,940 2,000 1,940 2,000 54,000
1993/03/05 1,990 1,990 1,990 1,990 10,000
1993/03/03 2,000 2,000 1,990 1,990 14,000
1993/03/02 1,990 1,990 1,990 1,990 3,000
1993/02/26 1,900 1,900 1,900 1,900 3,000
1993/02/25 1,930 1,930 1,880 1,880 37,000
1993/02/24 1,950 1,950 1,870 1,870 20,000
1993/02/23 2,070 2,070 2,000 2,000 24,000
1993/02/22 2,100 2,100 2,060 2,060 4,000
1993/02/19 2,100 2,100 2,060 2,100 30,000
1993/02/18 2,150 2,180 2,140 2,180 60,000
1993/02/17 2,020 2,050 2,020 2,050 4,000
1993/02/15 2,180 2,180 2,180 2,180 29,000
1993/02/12 2,200 2,200 2,200 2,200 55,000
1993/02/10 2,200 2,200 2,190 2,190 22,000
1993/02/09 2,240 2,250 2,240 2,240 7,000
1993/02/08 2,180 2,240 2,180 2,240 17,000
1993/02/05 2,220 2,230 2,180 2,180 86,000
1993/02/04 2,170 2,230 2,170 2,200 56,000
1993/02/03 2,090 2,130 2,070 2,130 31,000
1993/02/02 2,070 2,100 2,060 2,090 97,000
1993/02/01 2,030 2,060 2,030 2,050 69,000
1993/01/29 2,000 2,010 1,960 2,010 65,000
1993/01/28 1,990 2,040 1,990 2,040 6,000
1993/01/27 2,000 2,000 1,970 1,980 13,000
1993/01/26 1,980 1,980 1,950 1,980 33,000
1993/01/25 1,980 1,990 1,970 1,990 24,000
1993/01/22 1,970 1,970 1,950 1,950 8,000
1993/01/21 2,050 2,050 2,050 2,050 5,000
1993/01/20 2,050 2,050 2,030 2,050 18,000
1993/01/19 2,060 2,090 2,030 2,030 117,000
1993/01/18 2,030 2,070 2,030 2,060 34,000
1993/01/14 1,990 2,000 1,990 2,000 2,000
1993/01/13 2,070 2,090 2,020 2,070 22,000
1993/01/12 2,000 2,050 2,000 2,050 42,000
1993/01/11 1,950 1,950 1,940 1,950 39,000
1993/01/08 1,890 1,910 1,850 1,860 27,000
1993/01/07 1,930 1,960 1,920 1,930 30,000
1993/01/06 2,000 2,000 1,930 1,930 12,000
1993/01/05 1,950 1,980 1,950 1,980 4,000
1993/01/04 1,890 1,890 1,890 1,890 1,000

このページの先頭へ