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
1994/12/30 2,680 2,720 2,680 2,720 4,000
1994/12/29 2,680 2,680 2,680 2,680 6,000
1994/12/28 2,670 2,700 2,670 2,690 38,000
1994/12/27 2,600 2,690 2,600 2,670 85,000
1994/12/26 2,590 2,620 2,580 2,610 16,000
1994/12/22 2,580 2,580 2,550 2,580 27,000
1994/12/21 2,490 2,620 2,490 2,500 18,000
1994/12/20 2,480 2,530 2,480 2,500 25,000
1994/12/19 2,520 2,560 2,480 2,480 5,000
1994/12/16 2,520 2,520 2,520 2,520 42,000
1994/12/15 2,490 2,520 2,490 2,520 27,000
1994/12/14 2,500 2,500 2,500 2,500 8,000
1994/12/13 2,510 2,510 2,480 2,490 3,000
1994/12/12 2,500 2,500 2,480 2,480 18,000
1994/12/09 2,480 2,510 2,480 2,500 7,000
1994/12/08 2,500 2,540 2,500 2,510 14,000
1994/12/07 2,590 2,590 2,540 2,540 15,000
1994/12/06 2,580 2,600 2,580 2,600 3,000
1994/12/05 2,540 2,580 2,540 2,550 34,000
1994/12/02 2,570 2,570 2,540 2,540 19,000
1994/12/01 2,550 2,560 2,530 2,530 17,000
1994/11/30 2,560 2,560 2,550 2,550 22,000
1994/11/29 2,550 2,550 2,550 2,550 52,000
1994/11/28 2,560 2,560 2,550 2,550 16,000
1994/11/25 2,560 2,570 2,560 2,560 11,000
1994/11/24 2,540 2,560 2,540 2,560 22,000
1994/11/22 2,620 2,620 2,570 2,600 19,000
1994/11/21 2,600 2,620 2,600 2,620 37,000
1994/11/18 2,600 2,600 2,600 2,600 12,000
1994/11/17 2,560 2,600 2,560 2,600 107,000
1994/11/16 2,570 2,570 2,540 2,570 6,000
1994/11/15 2,590 2,590 2,580 2,580 3,000
1994/11/14 2,600 2,600 2,590 2,600 24,000
1994/11/11 2,630 2,630 2,580 2,600 17,000
1994/11/10 2,670 2,670 2,630 2,630 49,000
1994/11/09 2,650 2,670 2,640 2,670 27,000
1994/11/08 2,710 2,710 2,690 2,690 9,000
1994/11/07 2,680 2,720 2,680 2,720 42,000
1994/11/04 2,700 2,710 2,690 2,690 18,000
1994/11/02 2,740 2,740 2,700 2,700 20,000
1994/11/01 2,750 2,750 2,710 2,730 5,000
1994/10/31 2,740 2,740 2,700 2,710 14,000
1994/10/28 2,700 2,700 2,680 2,700 19,000
1994/10/27 2,680 2,680 2,680 2,680 1,000
1994/10/26 2,680 2,680 2,650 2,680 33,000
1994/10/25 2,610 2,680 2,610 2,680 6,000
1994/10/24 2,700 2,700 2,680 2,680 33,000
1994/10/21 2,730 2,730 2,700 2,700 14,000
1994/10/20 2,770 2,770 2,730 2,730 7,000
1994/10/19 2,760 2,760 2,740 2,760 36,000
1994/10/18 2,760 2,760 2,720 2,740 40,000
1994/10/17 2,700 2,720 2,700 2,720 66,000
1994/10/14 2,680 2,680 2,660 2,660 46,000
1994/10/13 2,640 2,640 2,610 2,640 39,000
1994/10/12 2,610 2,620 2,580 2,600 55,000
1994/10/11 2,560 2,620 2,560 2,610 39,000
1994/10/07 2,610 2,610 2,560 2,600 32,000
1994/10/06 2,680 2,700 2,630 2,630 25,000
1994/10/05 2,650 2,650 2,630 2,640 30,000
1994/10/04 2,690 2,700 2,690 2,700 130,000
1994/09/30 2,680 2,690 2,680 2,690 11,000
1994/09/29 2,620 2,660 2,620 2,660 27,000
1994/09/28 2,690 2,700 2,660 2,660 69,000
1994/09/27 2,700 2,720 2,700 2,710 26,000
1994/09/26 2,700 2,720 2,660 2,700 73,000
1994/09/22 2,790 2,790 2,720 2,750 12,000
1994/09/21 2,800 2,820 2,800 2,810 86,000
1994/09/20 2,830 2,840 2,810 2,810 14,000
1994/09/19 2,840 2,840 2,840 2,840 8,000
1994/09/16 2,790 2,840 2,790 2,830 67,000
1994/09/14 2,830 2,850 2,830 2,830 24,000
1994/09/13 2,810 2,850 2,800 2,830 38,000
1994/09/12 2,750 2,840 2,750 2,820 38,000
1994/09/09 2,750 2,750 2,750 2,750 27,000
1994/09/08 2,760 2,760 2,710 2,750 69,000
1994/09/07 2,780 2,780 2,760 2,760 17,000
1994/09/06 2,800 2,820 2,780 2,780 52,000
1994/09/05 2,830 2,850 2,820 2,820 94,000
1994/09/02 2,830 2,830 2,800 2,800 14,000
1994/09/01 2,780 2,800 2,770 2,790 32,000
1994/08/31 2,750 2,750 2,740 2,740 21,000
1994/08/30 2,710 2,710 2,700 2,710 40,000
1994/08/29 2,710 2,710 2,700 2,700 9,000
1994/08/26 2,650 2,690 2,650 2,680 21,000
1994/08/25 2,700 2,700 2,680 2,680 21,000
1994/08/24 2,700 2,700 2,700 2,700 12,000
1994/08/23 2,700 2,720 2,700 2,720 22,000
1994/08/22 2,720 2,720 2,700 2,700 23,000
1994/08/19 2,760 2,760 2,710 2,710 43,000
1994/08/18 2,760 2,800 2,760 2,800 57,000
1994/08/17 2,740 2,750 2,720 2,750 35,000
1994/08/16 2,720 2,750 2,720 2,740 42,000
1994/08/15 2,800 2,800 2,750 2,750 10,000
1994/08/12 2,850 2,850 2,840 2,840 9,000
1994/08/11 2,850 2,850 2,830 2,850 28,000
1994/08/10 2,810 2,830 2,810 2,830 23,000
1994/08/09 2,820 2,820 2,800 2,800 117,000
1994/08/08 2,760 2,780 2,730 2,780 38,000
1994/08/05 2,720 2,740 2,710 2,720 77,000
1994/08/04 2,750 2,750 2,750 2,750 42,000
1994/08/03 2,740 2,750 2,740 2,750 4,000
1994/08/02 2,740 2,780 2,740 2,780 32,000
1994/08/01 2,770 2,770 2,740 2,740 3,000
1994/07/29 2,720 2,780 2,700 2,780 19,000
1994/07/28 2,790 2,790 2,680 2,690 22,000
1994/07/27 2,750 2,780 2,740 2,750 33,000
1994/07/26 2,740 2,800 2,740 2,760 31,000
1994/07/25 2,760 2,760 2,740 2,740 39,000
1994/07/22 2,750 2,780 2,750 2,760 39,000
1994/07/21 2,710 2,750 2,700 2,730 160,000
1994/07/20 2,780 2,780 2,700 2,700 119,000
1994/07/19 2,800 2,800 2,750 2,750 192,000
1994/07/18 2,810 2,850 2,810 2,810 124,000
1994/07/15 2,890 2,890 2,890 2,890 13,000
1994/07/14 2,900 2,970 2,900 2,970 30,000
1994/07/13 2,870 2,890 2,870 2,870 41,000
1994/07/12 2,870 2,870 2,870 2,870 11,000
1994/07/11 2,900 2,900 2,870 2,870 27,000
1994/07/08 2,890 2,950 2,890 2,900 30,000
1994/07/07 2,990 2,990 2,900 2,900 28,000
1994/07/06 2,860 2,950 2,860 2,910 105,000
1994/07/05 2,880 2,950 2,880 2,900 108,000
1994/07/04 2,870 2,900 2,870 2,870 18,000
1994/07/01 2,850 2,860 2,830 2,830 90,000
1994/06/30 2,800 2,890 2,780 2,890 135,000
1994/06/29 2,850 2,890 2,820 2,820 46,000
1994/06/28 2,860 2,900 2,860 2,870 49,000
1994/06/27 2,880 2,900 2,850 2,900 14,000
1994/06/24 2,920 2,950 2,920 2,920 33,000
1994/06/23 2,920 2,970 2,920 2,920 190,000
1994/06/22 2,910 2,910 2,910 2,910 6,000
1994/06/21 2,950 2,950 2,950 2,950 26,000
1994/06/20 3,130 3,130 3,100 3,100 44,000
1994/06/17 3,020 3,080 3,010 3,080 112,000
1994/06/16 3,020 3,030 3,010 3,010 27,000
1994/06/15 3,010 3,010 2,940 2,980 79,000
1994/06/14 3,110 3,120 3,060 3,110 39,000
1994/06/13 3,120 3,120 3,110 3,110 62,000
1994/06/10 3,100 3,170 3,100 3,120 64,000
1994/06/09 3,170 3,170 3,130 3,170 96,000
1994/06/08 3,000 3,150 2,980 3,150 97,000
1994/06/07 2,990 3,010 2,990 3,000 134,000
1994/06/06 2,980 2,980 2,950 2,980 24,000
1994/06/03 3,000 3,000 2,960 2,960 20,000
1994/06/02 3,000 3,010 2,960 2,960 70,000
1994/06/01 2,990 3,030 2,990 3,000 62,000
1994/05/31 2,940 2,960 2,940 2,950 49,000
1994/05/30 2,980 3,020 2,980 2,980 115,000
1994/05/27 2,990 3,010 2,980 3,000 51,000
1994/05/26 2,960 2,980 2,960 2,980 32,000
1994/05/25 2,950 2,950 2,920 2,920 9,000
1994/05/24 2,940 2,950 2,910 2,950 15,000
1994/05/23 2,990 2,990 2,900 2,900 33,000
1994/05/20 2,990 2,990 2,920 2,950 32,000
1994/05/19 2,890 3,000 2,890 3,000 11,000
1994/05/18 2,990 2,990 2,910 2,920 55,000
1994/05/17 2,970 2,990 2,970 2,990 46,000
1994/05/16 2,940 2,980 2,940 2,980 6,000
1994/05/13 3,000 3,000 2,980 2,980 46,000
1994/05/12 3,060 3,070 3,030 3,050 93,000
1994/05/11 3,080 3,080 3,050 3,050 136,000
1994/05/10 3,020 3,050 3,010 3,040 87,000
1994/05/09 3,010 3,010 2,970 3,010 78,000
1994/05/06 2,980 2,980 2,970 2,970 10,000
1994/05/02 2,920 2,920 2,920 2,920 1,000
1994/04/28 3,010 3,010 2,950 2,960 35,000
1994/04/27 2,950 3,000 2,950 3,000 74,000
1994/04/26 2,990 3,000 2,970 2,990 58,000
1994/04/25 2,890 3,000 2,890 3,000 117,000
1994/04/22 2,970 2,970 2,960 2,970 52,000
1994/04/21 2,960 2,960 2,920 2,950 36,000
1994/04/20 2,980 2,990 2,960 2,960 89,000
1994/04/19 2,960 2,960 2,960 2,960 9,000
1994/04/18 2,950 3,000 2,950 2,980 53,000
1994/04/15 2,920 2,930 2,910 2,930 4,000
1994/04/14 2,870 2,950 2,870 2,900 28,000
1994/04/13 2,800 2,860 2,800 2,860 25,000
1994/04/12 2,840 2,850 2,840 2,840 25,000
1994/04/11 2,840 2,860 2,840 2,860 16,000
1994/04/08 2,880 2,880 2,840 2,880 30,000
1994/04/07 2,820 2,850 2,800 2,800 211,000
1994/04/06 2,830 2,870 2,830 2,870 57,000
1994/04/05 2,770 2,820 2,770 2,820 78,000
1994/04/04 2,820 2,820 2,800 2,800 18,000
1994/04/01 2,860 2,860 2,820 2,820 11,000
1994/03/31 2,800 2,860 2,800 2,860 8,000
1994/03/30 2,800 2,850 2,780 2,850 52,000
1994/03/29 2,780 2,790 2,770 2,780 32,000
1994/03/28 2,800 2,800 2,800 2,800 60,000
1994/03/25 2,790 2,880 2,790 2,810 30,000
1994/03/24 2,810 2,810 2,800 2,810 23,000
1994/03/23 2,770 2,800 2,770 2,800 63,000
1994/03/22 2,760 2,800 2,760 2,770 90,000
1994/03/18 2,870 2,880 2,850 2,870 73,000
1994/03/17 2,900 2,900 2,880 2,900 30,000
1994/03/16 2,970 2,970 2,920 2,950 29,000
1994/03/15 3,040 3,040 2,980 3,000 79,000
1994/03/14 3,030 3,040 3,010 3,040 93,000
1994/03/11 3,030 3,030 2,990 3,030 115,000
1994/03/10 2,980 2,990 2,950 2,990 65,000
1994/03/09 2,950 2,960 2,930 2,960 44,000
1994/03/08 2,960 2,960 2,930 2,950 19,000
1994/03/07 2,970 2,970 2,960 2,960 21,000
1994/03/04 2,850 2,900 2,850 2,900 14,000
1994/03/03 2,910 2,910 2,850 2,850 20,000
1994/03/02 2,990 2,990 2,900 2,910 65,000
1994/03/01 3,030 3,040 2,940 2,990 199,000
1994/02/28 3,050 3,050 3,000 3,010 235,000
1994/02/25 2,910 3,050 2,900 3,050 192,000
1994/02/24 2,850 2,940 2,850 2,940 126,000
1994/02/23 2,780 2,830 2,780 2,830 72,000
1994/02/22 2,760 2,760 2,730 2,760 108,000
1994/02/21 2,760 2,790 2,720 2,720 49,000
1994/02/18 2,820 2,830 2,760 2,760 8,000
1994/02/17 2,800 2,830 2,790 2,830 30,000
1994/02/16 2,790 2,830 2,790 2,800 36,000
1994/02/15 2,800 2,800 2,770 2,800 30,000
1994/02/14 2,900 2,920 2,900 2,920 15,000
1994/02/10 2,860 2,930 2,850 2,930 34,000
1994/02/09 2,950 2,950 2,870 2,870 18,000
1994/02/08 2,870 2,950 2,870 2,940 8,000
1994/02/07 2,850 2,880 2,850 2,850 15,000
1994/02/04 2,890 2,890 2,850 2,890 14,000
1994/02/03 2,850 2,850 2,850 2,850 11,000
1994/02/02 2,940 2,940 2,860 2,900 14,000
1994/02/01 3,010 3,010 2,950 2,980 40,000
1994/01/31 2,940 3,030 2,930 3,030 107,000
1994/01/28 2,850 2,890 2,850 2,850 10,000
1994/01/27 2,890 2,890 2,880 2,890 25,000
1994/01/26 2,850 2,850 2,800 2,850 19,000
1994/01/25 2,860 2,880 2,840 2,870 110,000
1994/01/24 2,830 2,850 2,780 2,850 87,000
1994/01/21 2,910 2,910 2,880 2,910 49,000
1994/01/20 2,900 2,920 2,870 2,880 137,000
1994/01/19 2,780 2,860 2,780 2,860 23,000
1994/01/18 2,800 2,830 2,780 2,780 23,000
1994/01/17 2,850 2,850 2,800 2,840 27,000
1994/01/14 2,800 2,880 2,780 2,880 95,000
1994/01/13 2,800 2,860 2,770 2,780 90,000
1994/01/12 2,710 2,730 2,700 2,710 35,000
1994/01/11 2,710 2,730 2,700 2,730 34,000
1994/01/10 2,710 2,720 2,700 2,720 30,000
1994/01/07 2,710 2,710 2,700 2,700 10,000
1994/01/06 2,710 2,750 2,700 2,740 81,000
1994/01/05 2,660 2,710 2,660 2,710 42,000
1994/01/04 2,610 2,650 2,610 2,650 31,000

このページの先頭へ