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
1996/12/30 2,100 2,100 2,060 2,100 15,000
1996/12/27 2,030 2,070 2,030 2,070 14,000
1996/12/26 1,980 2,030 1,980 2,030 30,000
1996/12/25 1,980 2,030 1,980 2,030 80,000
1996/12/24 1,960 2,030 1,960 2,030 10,000
1996/12/20 2,050 2,050 2,000 2,030 29,000
1996/12/19 2,030 2,050 2,030 2,040 22,000
1996/12/18 2,040 2,070 2,040 2,070 30,000
1996/12/17 2,040 2,070 2,040 2,050 32,000
1996/12/16 2,080 2,080 2,080 2,080 2,000
1996/12/13 2,070 2,090 2,050 2,080 35,000
1996/12/12 2,070 2,080 2,050 2,070 56,000
1996/12/11 2,030 2,050 2,020 2,050 55,000
1996/12/10 2,000 2,030 1,990 2,030 90,000
1996/12/09 1,980 2,020 1,980 2,000 39,000
1996/12/06 2,070 2,070 1,950 1,950 47,000
1996/12/05 2,100 2,100 2,070 2,070 33,000
1996/12/04 2,100 2,120 2,080 2,080 53,000
1996/12/03 2,090 2,090 2,080 2,090 25,000
1996/12/02 2,100 2,100 2,090 2,090 25,000
1996/11/29 2,060 2,130 2,060 2,070 5,000
1996/11/28 2,130 2,130 2,130 2,130 24,000
1996/11/27 2,090 2,100 2,090 2,100 34,000
1996/11/26 2,040 2,060 2,040 2,060 43,000
1996/11/25 2,070 2,090 2,060 2,090 58,000
1996/11/22 2,090 2,090 2,070 2,070 46,000
1996/11/21 2,070 2,070 2,060 2,070 80,000
1996/11/20 2,070 2,070 2,020 2,060 8,000
1996/11/19 2,060 2,080 2,020 2,030 20,000
1996/11/18 2,070 2,070 2,070 2,070 2,000
1996/11/14 2,080 2,080 2,080 2,080 4,000
1996/11/13 2,090 2,090 2,040 2,040 77,000
1996/11/12 2,070 2,080 2,060 2,070 63,000
1996/11/11 2,070 2,070 2,070 2,070 2,000
1996/11/08 2,060 2,080 2,060 2,070 8,000
1996/11/07 2,100 2,100 2,090 2,090 18,000
1996/11/06 2,060 2,090 2,060 2,090 45,000
1996/11/05 2,070 2,070 2,020 2,070 10,000
1996/11/01 2,010 2,010 1,980 2,000 55,000
1996/10/31 2,020 2,040 1,980 2,020 19,000
1996/10/30 2,030 2,030 1,990 1,990 29,000
1996/10/29 2,020 2,020 2,000 2,000 38,000
1996/10/28 2,010 2,020 2,000 2,020 56,000
1996/10/25 2,060 2,060 2,010 2,020 36,000
1996/10/24 2,160 2,160 2,110 2,110 13,000
1996/10/23 2,120 2,120 2,110 2,120 31,000
1996/10/22 2,150 2,150 2,120 2,120 14,000
1996/10/21 2,150 2,150 2,110 2,110 6,000
1996/10/18 2,160 2,170 2,150 2,150 93,000
1996/10/17 2,160 2,160 2,150 2,150 11,000
1996/10/16 2,190 2,200 2,170 2,170 21,000
1996/10/15 2,170 2,180 2,160 2,180 19,000
1996/10/14 2,210 2,210 2,170 2,180 8,000
1996/10/09 2,240 2,250 2,210 2,250 23,000
1996/10/08 2,230 2,230 2,230 2,230 3,000
1996/10/07 2,210 2,240 2,200 2,240 25,000
1996/10/04 2,220 2,280 2,220 2,280 5,000
1996/10/03 2,280 2,280 2,280 2,280 19,000
1996/10/02 2,300 2,310 2,280 2,280 14,000
1996/10/01 2,320 2,320 2,300 2,300 10,000
1996/09/30 2,290 2,330 2,280 2,290 67,000
1996/09/27 2,280 2,300 2,250 2,290 44,000
1996/09/26 2,270 2,270 2,260 2,270 34,000
1996/09/25 2,270 2,270 2,230 2,270 14,000
1996/09/24 2,210 2,210 2,210 2,210 10,000
1996/09/20 2,280 2,280 2,250 2,250 21,000
1996/09/19 2,280 2,280 2,280 2,280 15,000
1996/09/18 2,310 2,310 2,270 2,270 15,000
1996/09/17 2,280 2,280 2,250 2,280 10,000
1996/09/13 2,260 2,280 2,180 2,280 88,000
1996/09/12 2,170 2,180 2,110 2,180 11,000
1996/09/11 2,170 2,190 2,170 2,190 11,000
1996/09/10 2,180 2,200 2,180 2,200 40,000
1996/09/09 2,150 2,190 2,150 2,180 11,000
1996/09/06 2,230 2,230 2,180 2,190 28,000
1996/09/05 2,230 2,240 2,170 2,240 23,000
1996/09/04 2,240 2,240 2,240 2,240 12,000
1996/09/03 2,260 2,260 2,240 2,240 6,000
1996/09/02 2,290 2,300 2,250 2,250 49,000
1996/08/30 2,240 2,300 2,240 2,300 18,000
1996/08/29 2,250 2,250 2,240 2,240 41,000
1996/08/28 2,250 2,260 2,250 2,250 24,000
1996/08/27 2,290 2,290 2,260 2,260 8,000
1996/08/26 2,300 2,300 2,250 2,250 9,000
1996/08/23 2,270 2,270 2,250 2,260 37,000
1996/08/22 2,220 2,260 2,220 2,240 106,000
1996/08/21 2,180 2,200 2,170 2,190 50,000
1996/08/20 2,210 2,210 2,190 2,200 29,000
1996/08/19 2,210 2,230 2,200 2,220 19,000
1996/08/16 2,210 2,210 2,200 2,210 66,000
1996/08/15 2,150 2,230 2,150 2,200 108,000
1996/08/14 2,250 2,250 2,230 2,230 11,000
1996/08/13 2,220 2,260 2,190 2,260 56,000
1996/08/12 2,200 2,210 2,200 2,210 35,000
1996/08/09 2,210 2,230 2,200 2,200 14,000
1996/08/08 2,200 2,200 2,200 2,200 8,000
1996/08/07 2,210 2,210 2,200 2,200 33,000
1996/08/06 2,220 2,220 2,200 2,200 29,000
1996/08/05 2,250 2,250 2,250 2,250 10,000
1996/08/02 2,200 2,220 2,200 2,220 56,000
1996/08/01 2,200 2,210 2,160 2,200 53,000
1996/07/31 2,200 2,200 2,200 2,200 9,000
1996/07/29 2,230 2,230 2,210 2,210 13,000
1996/07/26 2,230 2,230 2,230 2,230 9,000
1996/07/25 2,210 2,250 2,210 2,240 10,000
1996/07/24 2,250 2,250 2,250 2,250 10,000
1996/07/23 2,250 2,260 2,250 2,250 36,000
1996/07/22 2,270 2,270 2,250 2,250 184,000
1996/07/19 2,290 2,300 2,290 2,290 21,000
1996/07/18 2,290 2,300 2,260 2,290 68,000
1996/07/17 2,300 2,300 2,280 2,280 101,000
1996/07/16 2,260 2,300 2,260 2,300 20,000
1996/07/15 2,330 2,330 2,310 2,310 8,000
1996/07/12 2,350 2,350 2,300 2,310 60,000
1996/07/11 2,350 2,350 2,340 2,350 45,000
1996/07/10 2,350 2,350 2,330 2,330 25,000
1996/07/09 2,350 2,350 2,350 2,350 15,000
1996/07/08 2,380 2,380 2,330 2,340 24,000
1996/07/05 2,380 2,400 2,380 2,390 35,000
1996/07/04 2,390 2,390 2,380 2,380 18,000
1996/07/03 2,390 2,400 2,390 2,400 54,000
1996/07/02 2,400 2,400 2,380 2,390 85,000
1996/07/01 2,370 2,400 2,370 2,380 106,000
1996/06/28 2,350 2,370 2,350 2,360 78,000
1996/06/27 2,380 2,380 2,350 2,350 35,000
1996/06/26 2,420 2,420 2,380 2,380 19,000
1996/06/25 2,420 2,420 2,400 2,400 35,000
1996/06/24 2,430 2,430 2,400 2,410 39,000
1996/06/21 2,450 2,460 2,430 2,430 27,000
1996/06/20 2,450 2,450 2,410 2,420 57,000
1996/06/19 2,450 2,470 2,390 2,450 86,000
1996/06/18 2,500 2,500 2,420 2,450 14,000
1996/06/17 2,500 2,500 2,500 2,500 2,000
1996/06/14 2,520 2,520 2,500 2,500 59,000
1996/06/13 2,460 2,490 2,440 2,450 32,000
1996/06/12 2,450 2,450 2,420 2,440 11,000
1996/06/11 2,400 2,440 2,380 2,380 12,000
1996/06/10 2,350 2,370 2,350 2,370 17,000
1996/06/07 2,370 2,400 2,360 2,380 14,000
1996/06/06 2,500 2,500 2,450 2,450 6,000
1996/06/05 2,500 2,500 2,500 2,500 11,000
1996/06/04 2,510 2,510 2,500 2,500 77,000
1996/06/03 2,530 2,550 2,500 2,500 43,000
1996/05/31 2,530 2,530 2,460 2,460 23,000
1996/05/30 2,430 2,480 2,420 2,450 46,000
1996/05/29 2,390 2,430 2,390 2,430 19,000
1996/05/28 2,370 2,400 2,370 2,380 9,000
1996/05/27 2,380 2,420 2,360 2,360 61,000
1996/05/24 2,480 2,480 2,350 2,360 15,000
1996/05/23 2,520 2,520 2,460 2,480 15,000
1996/05/22 2,530 2,530 2,500 2,530 25,000
1996/05/21 2,540 2,540 2,540 2,540 7,000
1996/05/20 2,540 2,540 2,540 2,540 9,000
1996/05/17 2,550 2,550 2,550 2,550 5,000
1996/05/16 2,550 2,580 2,550 2,550 24,000
1996/05/15 2,530 2,570 2,530 2,550 47,000
1996/05/14 2,500 2,520 2,490 2,490 17,000
1996/05/13 2,550 2,550 2,530 2,530 27,000
1996/05/10 2,550 2,560 2,550 2,550 78,000
1996/05/09 2,570 2,570 2,550 2,550 29,000
1996/05/08 2,550 2,570 2,540 2,570 39,000
1996/05/07 2,520 2,520 2,520 2,520 9,000
1996/05/02 2,580 2,600 2,560 2,560 67,000
1996/05/01 2,690 2,690 2,580 2,580 182,000
1996/04/30 2,680 2,690 2,670 2,690 81,000
1996/04/26 2,650 2,700 2,650 2,680 148,000
1996/04/25 2,620 2,640 2,620 2,630 67,000
1996/04/24 2,600 2,610 2,590 2,600 68,000
1996/04/23 2,600 2,600 2,600 2,600 52,000
1996/04/22 2,580 2,600 2,580 2,600 48,000
1996/04/19 2,580 2,590 2,570 2,570 53,000
1996/04/18 2,620 2,630 2,590 2,600 55,000
1996/04/17 2,590 2,630 2,580 2,630 68,000
1996/04/16 2,520 2,570 2,520 2,530 41,000
1996/04/15 2,560 2,560 2,520 2,530 20,000
1996/04/12 2,590 2,590 2,530 2,530 58,000
1996/04/11 2,540 2,590 2,530 2,590 63,000
1996/04/10 2,550 2,550 2,530 2,530 108,000
1996/04/09 2,500 2,550 2,500 2,530 79,000
1996/04/08 2,500 2,500 2,470 2,500 42,000
1996/04/05 2,490 2,490 2,480 2,490 20,000
1996/04/04 2,500 2,500 2,480 2,500 18,000
1996/04/03 2,530 2,530 2,510 2,510 28,000
1996/04/02 2,540 2,540 2,500 2,530 56,000
1996/04/01 2,490 2,530 2,450 2,530 120,000
1996/03/29 2,400 2,450 2,400 2,450 24,000
1996/03/28 2,320 2,370 2,320 2,370 45,000
1996/03/27 2,370 2,380 2,320 2,320 75,000
1996/03/26 2,320 2,370 2,320 2,370 41,000
1996/03/25 2,320 2,350 2,320 2,330 18,000
1996/03/22 2,300 2,350 2,290 2,350 140,000
1996/03/21 2,290 2,300 2,290 2,290 67,000
1996/03/19 2,300 2,300 2,270 2,300 48,000
1996/03/18 2,300 2,300 2,260 2,300 52,000
1996/03/15 2,260 2,300 2,220 2,300 84,000
1996/03/14 2,200 2,220 2,180 2,220 47,000
1996/03/13 2,200 2,200 2,100 2,100 67,000
1996/03/12 2,290 2,290 2,260 2,270 27,000
1996/03/11 2,340 2,340 2,290 2,300 39,000
1996/03/08 2,300 2,330 2,290 2,300 154,000
1996/03/07 2,370 2,370 2,300 2,300 118,000
1996/03/06 2,430 2,430 2,310 2,410 120,000
1996/03/05 2,460 2,520 2,440 2,460 49,000
1996/03/04 2,570 2,570 2,530 2,530 7,000
1996/03/01 2,580 2,600 2,560 2,580 67,000
1996/02/29 2,590 2,590 2,570 2,580 29,000
1996/02/28 2,590 2,590 2,570 2,590 49,000
1996/02/27 2,550 2,570 2,540 2,550 76,000
1996/02/26 2,570 2,570 2,550 2,550 47,000
1996/02/23 2,500 2,570 2,500 2,570 56,000
1996/02/22 2,490 2,520 2,490 2,490 17,000
1996/02/21 2,500 2,520 2,490 2,490 51,000
1996/02/20 2,480 2,480 2,450 2,480 52,000
1996/02/19 2,460 2,500 2,460 2,480 29,000
1996/02/16 2,470 2,470 2,460 2,460 9,000
1996/02/15 2,510 2,510 2,490 2,510 33,000
1996/02/14 2,500 2,540 2,490 2,510 18,000
1996/02/13 2,580 2,600 2,550 2,580 66,000
1996/02/09 2,590 2,590 2,560 2,580 121,000
1996/02/08 2,530 2,590 2,510 2,580 31,000
1996/02/07 2,440 2,520 2,440 2,490 143,000
1996/02/06 2,500 2,510 2,470 2,480 91,000
1996/02/05 2,530 2,550 2,520 2,520 72,000
1996/02/02 2,550 2,550 2,520 2,520 50,000
1996/02/01 2,550 2,550 2,520 2,520 94,000
1996/01/31 2,560 2,590 2,520 2,520 65,000
1996/01/30 2,610 2,610 2,560 2,560 22,000
1996/01/29 2,600 2,600 2,580 2,580 32,000
1996/01/26 2,590 2,610 2,560 2,600 73,000
1996/01/25 2,590 2,600 2,570 2,590 69,000
1996/01/24 2,530 2,590 2,510 2,550 113,000
1996/01/23 2,590 2,600 2,530 2,530 74,000
1996/01/22 2,680 2,680 2,600 2,600 152,000
1996/01/19 2,530 2,670 2,510 2,670 439,000
1996/01/18 2,470 2,520 2,470 2,520 263,000
1996/01/17 2,470 2,500 2,460 2,470 72,000
1996/01/16 2,470 2,480 2,460 2,470 89,000
1996/01/12 2,390 2,470 2,390 2,460 154,000
1996/01/11 2,350 2,370 2,350 2,360 102,000
1996/01/10 2,400 2,400 2,300 2,350 117,000
1996/01/09 2,400 2,410 2,400 2,400 113,000
1996/01/08 2,430 2,430 2,400 2,400 61,000
1996/01/05 2,440 2,440 2,410 2,430 58,000
1996/01/04 2,440 2,440 2,410 2,430 30,000

このページの先頭へ