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
1995/12/29 2,390 2,390 2,360 2,360 85,000
1995/12/28 2,420 2,420 2,400 2,400 121,000
1995/12/27 2,430 2,430 2,420 2,420 41,000
1995/12/26 2,420 2,440 2,420 2,440 41,000
1995/12/25 2,420 2,450 2,420 2,420 128,000
1995/12/22 2,420 2,450 2,420 2,420 63,000
1995/12/21 2,380 2,390 2,360 2,360 49,000
1995/12/20 2,390 2,400 2,370 2,380 80,000
1995/12/19 2,350 2,360 2,350 2,350 99,000
1995/12/18 2,430 2,430 2,410 2,430 46,000
1995/12/15 2,400 2,440 2,400 2,430 175,000
1995/12/14 2,380 2,400 2,370 2,400 161,000
1995/12/13 2,460 2,460 2,380 2,380 250,000
1995/12/12 2,460 2,500 2,420 2,430 90,000
1995/12/11 2,510 2,510 2,460 2,500 30,000
1995/12/08 2,550 2,580 2,500 2,510 182,000
1995/12/07 2,590 2,600 2,560 2,580 122,000
1995/12/06 2,470 2,600 2,470 2,510 170,000
1995/12/05 2,470 2,470 2,440 2,470 87,000
1995/12/04 2,420 2,500 2,420 2,470 223,000
1995/12/01 2,400 2,400 2,400 2,400 28,000
1995/11/30 2,360 2,400 2,360 2,380 49,000
1995/11/29 2,380 2,440 2,370 2,370 117,000
1995/11/28 2,390 2,420 2,390 2,420 26,000
1995/11/27 2,400 2,410 2,400 2,410 19,000
1995/11/24 2,420 2,420 2,400 2,400 37,000
1995/11/22 2,440 2,440 2,420 2,430 16,000
1995/11/21 2,420 2,450 2,420 2,440 30,000
1995/11/20 2,390 2,420 2,390 2,400 31,000
1995/11/17 2,460 2,460 2,420 2,430 72,000
1995/11/16 2,430 2,450 2,410 2,420 30,000
1995/11/15 2,510 2,520 2,450 2,450 158,000
1995/11/14 2,520 2,530 2,510 2,520 17,000
1995/11/13 2,500 2,530 2,500 2,510 25,000
1995/11/10 2,540 2,540 2,520 2,520 58,000
1995/11/09 2,520 2,550 2,520 2,550 50,000
1995/11/08 2,500 2,520 2,490 2,520 78,000
1995/11/07 2,480 2,510 2,470 2,470 61,000
1995/11/06 2,400 2,470 2,400 2,470 70,000
1995/11/02 2,400 2,400 2,390 2,400 31,000
1995/11/01 2,400 2,440 2,380 2,380 93,000
1995/10/31 2,390 2,400 2,390 2,390 10,000
1995/10/30 2,400 2,400 2,370 2,370 31,000
1995/10/27 2,440 2,440 2,400 2,400 43,000
1995/10/26 2,460 2,460 2,440 2,440 49,000
1995/10/25 2,470 2,510 2,460 2,490 39,000
1995/10/24 2,460 2,490 2,460 2,490 34,000
1995/10/23 2,450 2,500 2,410 2,500 45,000
1995/10/20 2,470 2,500 2,450 2,450 61,000
1995/10/19 2,370 2,430 2,360 2,430 36,000
1995/10/18 2,390 2,390 2,360 2,360 16,000
1995/10/17 2,330 2,360 2,330 2,360 37,000
1995/10/16 2,360 2,380 2,310 2,320 35,000
1995/10/13 2,410 2,410 2,350 2,370 60,000
1995/10/12 2,440 2,440 2,400 2,410 94,000
1995/10/11 2,470 2,480 2,440 2,440 43,000
1995/10/09 2,550 2,570 2,500 2,510 77,000
1995/10/06 2,420 2,540 2,420 2,540 170,000
1995/10/05 2,440 2,440 2,400 2,430 98,000
1995/10/04 2,420 2,470 2,420 2,440 98,000
1995/10/03 2,370 2,410 2,360 2,400 198,000
1995/10/02 2,380 2,390 2,360 2,360 37,000
1995/09/29 2,400 2,410 2,390 2,390 61,000
1995/09/28 2,400 2,410 2,380 2,390 57,000
1995/09/27 2,360 2,410 2,340 2,400 185,000
1995/09/26 2,280 2,350 2,270 2,340 132,000
1995/09/25 2,260 2,340 2,260 2,300 73,000
1995/09/22 2,300 2,350 2,300 2,340 152,000
1995/09/21 2,400 2,400 2,350 2,360 89,000
1995/09/20 2,550 2,550 2,450 2,500 19,000
1995/09/19 2,560 2,560 2,530 2,550 30,000
1995/09/18 2,630 2,650 2,600 2,600 17,000
1995/09/14 2,670 2,670 2,610 2,650 25,000
1995/09/13 2,600 2,600 2,550 2,590 15,000
1995/09/12 2,660 2,660 2,600 2,630 23,000
1995/09/11 2,670 2,700 2,650 2,650 13,000
1995/09/08 2,650 2,750 2,650 2,670 86,000
1995/09/07 2,670 2,680 2,650 2,650 14,000
1995/09/06 2,560 2,730 2,560 2,710 113,000
1995/09/05 2,560 2,600 2,550 2,560 21,000
1995/09/04 2,630 2,630 2,600 2,600 26,000
1995/09/01 2,600 2,670 2,600 2,610 73,000
1995/08/31 2,610 2,640 2,590 2,640 34,000
1995/08/30 2,670 2,670 2,600 2,600 126,000
1995/08/29 2,490 2,610 2,490 2,610 103,000
1995/08/28 2,550 2,550 2,530 2,530 15,000
1995/08/25 2,540 2,580 2,540 2,580 104,000
1995/08/24 2,500 2,500 2,480 2,500 38,000
1995/08/23 2,470 2,510 2,470 2,500 15,000
1995/08/22 2,550 2,590 2,510 2,510 20,000
1995/08/21 2,590 2,590 2,550 2,550 34,000
1995/08/18 2,580 2,580 2,550 2,550 11,000
1995/08/17 2,600 2,600 2,550 2,550 13,000
1995/08/16 2,500 2,690 2,500 2,600 87,000
1995/08/15 2,470 2,480 2,450 2,470 42,000
1995/08/14 2,500 2,510 2,470 2,470 17,000
1995/08/11 2,450 2,530 2,450 2,520 45,000
1995/08/10 2,410 2,430 2,410 2,430 16,000
1995/08/09 2,390 2,430 2,390 2,400 14,000
1995/08/08 2,390 2,400 2,350 2,350 47,000
1995/08/07 2,450 2,470 2,380 2,380 38,000
1995/08/04 2,500 2,540 2,500 2,530 65,000
1995/08/03 2,410 2,590 2,400 2,580 200,000
1995/08/02 2,380 2,380 2,300 2,370 61,000
1995/08/01 2,390 2,400 2,380 2,390 15,000
1995/07/31 2,330 2,400 2,330 2,390 27,000
1995/07/28 2,300 2,370 2,300 2,330 93,000
1995/07/27 2,220 2,300 2,210 2,300 48,000
1995/07/26 2,190 2,200 2,190 2,200 4,000
1995/07/25 2,200 2,230 2,200 2,200 48,000
1995/07/24 2,250 2,250 2,200 2,200 25,000
1995/07/21 2,250 2,250 2,250 2,250 3,000
1995/07/20 2,290 2,300 2,260 2,260 80,000
1995/07/19 2,330 2,350 2,310 2,330 111,000
1995/07/18 2,400 2,410 2,370 2,370 115,000
1995/07/17 2,260 2,380 2,260 2,370 103,000
1995/07/14 2,270 2,300 2,240 2,240 39,000
1995/07/13 2,260 2,310 2,230 2,310 43,000
1995/07/12 2,290 2,300 2,270 2,280 49,000
1995/07/11 2,280 2,280 2,250 2,280 38,000
1995/07/10 2,290 2,310 2,250 2,300 84,000
1995/07/07 2,300 2,350 2,290 2,290 154,000
1995/07/06 2,160 2,280 2,160 2,260 80,000
1995/07/05 2,090 2,120 2,080 2,120 65,000
1995/07/04 2,060 2,070 2,030 2,070 104,000
1995/07/03 2,020 2,030 2,000 2,030 47,000
1995/06/30 2,010 2,030 1,990 2,030 228,000
1995/06/29 2,000 2,010 1,970 2,010 224,000
1995/06/28 1,910 1,940 1,910 1,940 79,000
1995/06/27 1,890 1,910 1,880 1,900 102,000
1995/06/26 1,960 1,960 1,930 1,930 61,000
1995/06/23 1,870 1,950 1,870 1,950 28,000
1995/06/22 1,800 1,860 1,800 1,860 39,000
1995/06/21 1,800 1,820 1,800 1,810 32,000
1995/06/20 1,800 1,820 1,800 1,800 46,000
1995/06/19 1,810 1,810 1,800 1,800 30,000
1995/06/16 1,810 1,820 1,790 1,800 51,000
1995/06/15 1,770 1,800 1,740 1,800 47,000
1995/06/14 1,720 1,760 1,720 1,740 26,000
1995/06/13 1,710 1,730 1,710 1,730 11,000
1995/06/12 1,760 1,790 1,760 1,790 31,000
1995/06/09 1,750 1,760 1,750 1,760 46,000
1995/06/08 1,750 1,750 1,750 1,750 76,000
1995/06/07 1,740 1,740 1,740 1,740 57,000
1995/06/06 1,770 1,770 1,740 1,740 39,000
1995/06/05 1,730 1,760 1,730 1,760 68,000
1995/06/02 1,680 1,720 1,680 1,700 160,000
1995/06/01 1,680 1,690 1,660 1,660 179,000
1995/05/31 1,670 1,680 1,640 1,660 71,000
1995/05/30 1,670 1,670 1,670 1,670 19,000
1995/05/29 1,670 1,670 1,670 1,670 20,000
1995/05/26 1,680 1,680 1,670 1,670 72,000
1995/05/25 1,760 1,760 1,730 1,740 91,000
1995/05/24 1,750 1,750 1,740 1,740 26,000
1995/05/23 1,740 1,760 1,740 1,760 84,000
1995/05/22 1,770 1,770 1,760 1,770 46,000
1995/05/19 1,810 1,810 1,740 1,800 129,000
1995/05/18 1,820 1,860 1,810 1,810 206,000
1995/05/17 1,810 1,840 1,810 1,810 37,000
1995/05/16 1,850 1,860 1,830 1,840 24,000
1995/05/15 1,860 1,870 1,860 1,860 64,000
1995/05/12 1,880 1,890 1,860 1,860 76,000
1995/05/11 1,890 1,890 1,880 1,890 12,000
1995/05/10 1,920 1,920 1,920 1,920 4,000
1995/05/09 1,930 1,950 1,930 1,950 33,000
1995/05/08 1,960 1,980 1,960 1,960 26,000
1995/05/02 1,960 1,990 1,940 1,990 19,000
1995/05/01 1,900 1,930 1,900 1,930 4,000
1995/04/28 1,890 1,900 1,860 1,900 25,000
1995/04/27 1,900 1,900 1,880 1,880 22,000
1995/04/26 1,900 1,900 1,900 1,900 10,000
1995/04/25 1,940 1,950 1,900 1,900 38,000
1995/04/24 1,940 1,940 1,930 1,930 20,000
1995/04/21 1,920 1,930 1,920 1,930 46,000
1995/04/20 1,990 1,990 1,920 1,920 19,000
1995/04/19 1,940 1,940 1,900 1,920 18,000
1995/04/18 1,980 1,980 1,930 1,950 11,000
1995/04/17 1,980 1,980 1,950 1,950 11,000
1995/04/14 1,980 1,980 1,940 1,970 34,000
1995/04/13 1,990 1,990 1,980 1,990 19,000
1995/04/12 1,970 2,020 1,970 1,990 83,000
1995/04/11 2,000 2,000 1,970 1,970 21,000
1995/04/10 2,060 2,060 1,980 1,980 20,000
1995/04/07 2,050 2,050 2,050 2,050 7,000
1995/04/06 2,060 2,080 2,050 2,080 53,000
1995/04/05 2,030 2,100 2,020 2,100 29,000
1995/04/04 2,060 2,060 2,020 2,040 14,000
1995/04/03 2,060 2,070 2,020 2,020 35,000
1995/03/31 2,050 2,080 2,050 2,080 41,000
1995/03/30 2,040 2,040 2,020 2,030 54,000
1995/03/29 1,990 2,000 1,980 2,000 79,000
1995/03/28 1,950 1,980 1,940 1,970 64,000
1995/03/27 1,830 1,870 1,830 1,870 35,000
1995/03/24 1,800 1,830 1,800 1,810 26,000
1995/03/23 1,830 1,840 1,770 1,780 76,000
1995/03/22 1,900 1,900 1,880 1,890 40,000
1995/03/20 1,980 1,980 1,920 1,920 65,000
1995/03/17 2,040 2,040 1,980 1,990 37,000
1995/03/16 2,010 2,020 2,010 2,010 61,000
1995/03/15 2,030 2,030 2,000 2,020 54,000
1995/03/14 2,050 2,050 2,010 2,030 22,000
1995/03/13 2,050 2,050 2,030 2,030 23,000
1995/03/10 2,010 2,040 2,010 2,030 37,000
1995/03/09 2,050 2,050 2,010 2,010 25,000
1995/03/08 2,080 2,080 2,050 2,050 33,000
1995/03/07 2,080 2,100 2,070 2,090 29,000
1995/03/06 2,110 2,160 2,060 2,160 39,000
1995/03/03 2,050 2,120 2,050 2,120 32,000
1995/03/02 2,100 2,120 2,070 2,080 26,000
1995/03/01 2,060 2,060 2,010 2,010 6,000
1995/02/28 1,970 2,100 1,970 2,060 44,000
1995/02/27 2,000 2,000 1,930 1,930 18,000
1995/02/24 2,060 2,060 2,050 2,060 24,000
1995/02/23 2,060 2,060 2,050 2,060 53,000
1995/02/22 2,030 2,040 2,030 2,030 76,000
1995/02/21 2,000 2,000 1,980 1,980 97,000
1995/02/20 2,000 2,000 1,980 2,000 27,000
1995/02/17 1,980 2,020 1,960 2,020 28,000
1995/02/16 1,960 1,960 1,930 1,950 22,000
1995/02/15 1,980 1,980 1,950 1,970 72,000
1995/02/14 2,000 2,010 1,980 1,980 30,000
1995/02/13 2,000 2,000 1,990 1,990 18,000
1995/02/10 1,980 1,980 1,980 1,980 43,000
1995/02/09 2,000 2,000 1,980 1,980 14,000
1995/02/08 2,010 2,040 2,000 2,000 23,000
1995/02/07 2,010 2,040 2,000 2,000 67,000
1995/02/06 2,020 2,060 2,000 2,010 41,000
1995/02/03 2,060 2,070 2,060 2,060 23,000
1995/02/02 2,070 2,100 2,070 2,070 40,000
1995/02/01 2,060 2,080 2,060 2,070 53,000
1995/01/31 2,040 2,070 2,040 2,060 28,000
1995/01/30 2,140 2,140 2,120 2,120 36,000
1995/01/27 2,190 2,190 2,150 2,150 12,000
1995/01/26 2,190 2,220 2,180 2,220 26,000
1995/01/25 2,200 2,200 2,180 2,190 25,000
1995/01/24 2,140 2,200 2,130 2,200 31,000
1995/01/23 2,310 2,350 2,220 2,220 37,000
1995/01/20 2,370 2,370 2,310 2,350 25,000
1995/01/19 2,450 2,450 2,400 2,400 8,000
1995/01/18 2,510 2,510 2,410 2,410 22,000
1995/01/17 2,520 2,520 2,520 2,520 3,000
1995/01/13 2,580 2,600 2,550 2,560 13,000
1995/01/12 2,620 2,620 2,570 2,620 40,000
1995/01/11 2,600 2,620 2,600 2,620 24,000
1995/01/10 2,660 2,660 2,630 2,640 23,000
1995/01/09 2,650 2,650 2,650 2,650 1,000
1995/01/06 2,650 2,650 2,650 2,650 5,000
1995/01/05 2,680 2,680 2,640 2,640 20,000
1995/01/04 2,640 2,640 2,640 2,640 4,000

このページの先頭へ