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
1998/12/30 986 988 985 987 9,000
1998/12/29 1,000 1,000 985 985 8,000
1998/12/28 1,030 1,030 990 1,000 37,000
1998/12/25 1,048 1,048 1,030 1,030 9,000
1998/12/24 1,047 1,048 1,046 1,048 7,000
1998/12/22 1,100 1,100 1,080 1,080 26,000
1998/12/21 1,078 1,078 1,054 1,074 20,000
1998/12/18 1,049 1,049 1,045 1,047 17,000
1998/12/17 1,089 1,090 1,049 1,050 18,000
1998/12/16 1,101 1,101 1,082 1,095 59,000
1998/12/15 1,101 1,101 1,090 1,098 51,000
1998/12/14 1,015 1,041 1,015 1,041 58,000
1998/12/11 1,037 1,037 1,015 1,015 81,000
1998/12/10 1,021 1,040 1,020 1,027 141,000
1998/12/09 1,000 1,019 1,000 1,019 51,000
1998/12/08 1,035 1,043 1,020 1,020 23,000
1998/12/07 1,037 1,055 1,037 1,038 17,000
1998/12/04 1,117 1,117 1,090 1,097 75,000
1998/12/03 1,140 1,145 1,105 1,118 81,000
1998/12/02 1,140 1,143 1,140 1,140 94,000
1998/12/01 1,149 1,149 1,116 1,140 42,000
1998/11/30 1,138 1,152 1,138 1,150 48,000
1998/11/27 1,102 1,150 1,102 1,150 44,000
1998/11/26 1,200 1,221 1,191 1,195 41,000
1998/11/25 1,140 1,200 1,140 1,200 58,000
1998/11/24 1,101 1,170 1,101 1,140 49,000
1998/11/20 1,121 1,150 1,120 1,136 54,000
1998/11/19 1,085 1,111 1,085 1,100 99,000
1998/11/18 1,060 1,063 1,040 1,060 82,000
1998/11/17 955 1,005 955 1,005 123,000
1998/11/16 950 1,000 950 961 197,000
1998/11/13 900 923 900 923 130,000
1998/11/12 880 900 880 900 134,000
1998/11/11 874 875 860 860 86,000
1998/11/10 852 869 852 865 83,000
1998/11/09 842 870 842 862 78,000
1998/11/06 825 835 820 835 63,000
1998/11/05 819 839 815 815 279,000
1998/11/04 800 810 800 809 285,000
1998/11/02 782 790 782 790 49,000
1998/10/30 775 785 770 782 100,000
1998/10/29 765 775 765 775 25,000
1998/10/28 783 783 771 774 102,000
1998/10/27 785 785 783 783 63,000
1998/10/26 793 795 783 791 109,000
1998/10/23 805 805 790 790 59,000
1998/10/22 800 810 795 805 153,000
1998/10/21 793 800 789 792 224,000
1998/10/20 795 800 790 792 49,000
1998/10/19 813 813 795 796 24,000
1998/10/16 791 799 783 783 62,000
1998/10/15 839 839 781 782 23,000
1998/10/14 850 851 840 840 17,000
1998/10/13 890 890 865 865 21,000
1998/10/12 890 900 890 900 14,000
1998/10/09 908 908 889 889 10,000
1998/10/08 939 939 929 938 27,000
1998/10/07 900 929 890 929 21,000
1998/10/06 895 900 894 895 18,000
1998/10/05 900 910 895 895 35,000
1998/10/02 900 900 890 899 30,000
1998/10/01 950 960 919 919 14,000
1998/09/30 1,036 1,036 965 965 28,000
1998/09/29 1,051 1,051 1,041 1,041 10,000
1998/09/28 1,050 1,090 1,050 1,080 34,000
1998/09/25 1,020 1,072 1,020 1,072 10,000
1998/09/24 970 1,029 970 1,029 19,000
1998/09/22 970 970 942 952 20,000
1998/09/21 1,030 1,030 970 970 29,000
1998/09/18 1,130 1,130 1,020 1,040 33,000
1998/09/17 1,140 1,141 1,136 1,136 9,000
1998/09/16 1,150 1,150 1,146 1,150 40,000
1998/09/14 1,170 1,170 1,140 1,140 18,000
1998/09/11 1,160 1,200 1,160 1,175 62,000
1998/09/10 1,180 1,200 1,180 1,200 6,000
1998/09/09 1,200 1,200 1,189 1,200 70,000
1998/09/08 1,240 1,245 1,240 1,240 12,000
1998/09/07 1,200 1,240 1,200 1,240 6,000
1998/09/04 1,240 1,245 1,233 1,240 7,000
1998/09/03 1,238 1,259 1,238 1,250 58,000
1998/09/02 1,239 1,239 1,238 1,238 6,000
1998/09/01 1,200 1,249 1,180 1,249 9,000
1998/08/31 1,217 1,219 1,200 1,210 30,000
1998/08/28 1,269 1,269 1,211 1,219 14,000
1998/08/27 1,300 1,300 1,251 1,275 24,000
1998/08/26 1,257 1,340 1,257 1,301 34,000
1998/08/25 1,346 1,426 1,231 1,251 40,000
1998/08/24 1,220 1,226 1,220 1,226 15,000
1998/08/21 1,202 1,241 1,202 1,220 33,000
1998/08/20 1,355 1,355 1,281 1,281 35,000
1998/08/19 1,450 1,460 1,375 1,375 13,000
1998/08/18 1,489 1,489 1,479 1,479 6,000
1998/08/17 1,490 1,500 1,480 1,490 31,000
1998/08/14 1,500 1,500 1,490 1,490 9,000
1998/08/13 1,497 1,505 1,497 1,500 32,000
1998/08/12 1,490 1,497 1,490 1,497 8,000
1998/08/11 1,500 1,500 1,490 1,490 5,000
1998/08/10 1,598 1,598 1,510 1,510 6,000
1998/08/07 1,550 1,550 1,550 1,550 3,000
1998/08/06 1,530 1,530 1,530 1,530 2,000
1998/08/05 1,530 1,560 1,530 1,560 10,000
1998/08/04 1,570 1,570 1,540 1,560 3,000
1998/08/03 1,530 1,540 1,530 1,540 4,000
1998/07/31 1,531 1,560 1,530 1,560 5,000
1998/07/30 1,530 1,575 1,530 1,530 12,000
1998/07/29 1,550 1,550 1,525 1,530 34,000
1998/07/28 1,533 1,550 1,530 1,550 10,000
1998/07/27 1,599 1,599 1,512 1,517 14,000
1998/07/24 1,630 1,630 1,600 1,620 11,000
1998/07/23 1,600 1,630 1,600 1,630 16,000
1998/07/22 1,599 1,630 1,589 1,630 34,000
1998/07/21 1,600 1,600 1,600 1,600 1,000
1998/07/17 1,570 1,570 1,560 1,560 10,000
1998/07/16 1,571 1,571 1,559 1,560 8,000
1998/07/15 1,550 1,565 1,550 1,563 7,000
1998/07/14 1,559 1,560 1,530 1,533 26,000
1998/07/13 1,440 1,530 1,440 1,530 23,000
1998/07/10 1,500 1,500 1,480 1,480 22,000
1998/07/09 1,495 1,495 1,490 1,490 17,000
1998/07/08 1,499 1,510 1,495 1,495 27,000
1998/07/07 1,480 1,500 1,480 1,500 79,000
1998/07/06 1,480 1,499 1,480 1,486 57,000
1998/07/03 1,520 1,520 1,500 1,502 49,000
1998/07/02 1,599 1,599 1,540 1,540 61,000
1998/07/01 1,542 1,580 1,542 1,578 56,000
1998/06/30 1,640 1,640 1,626 1,632 33,000
1998/06/29 1,620 1,620 1,610 1,610 8,000
1998/06/26 1,640 1,640 1,635 1,635 14,000
1998/06/25 1,610 1,637 1,607 1,630 22,000
1998/06/24 1,643 1,651 1,636 1,637 28,000
1998/06/23 1,614 1,643 1,614 1,643 17,000
1998/06/22 1,600 1,613 1,600 1,613 7,000
1998/06/18 1,580 1,581 1,540 1,540 15,000
1998/06/17 1,556 1,560 1,540 1,560 32,000
1998/06/16 1,540 1,542 1,540 1,540 79,000
1998/06/15 1,540 1,546 1,540 1,546 11,000
1998/06/12 1,530 1,530 1,530 1,530 22,000
1998/06/11 1,530 1,530 1,530 1,530 45,000
1998/06/10 1,550 1,560 1,550 1,550 10,000
1998/06/09 1,554 1,580 1,550 1,560 37,000
1998/06/08 1,540 1,560 1,539 1,560 24,000
1998/06/04 1,600 1,600 1,590 1,600 20,000
1998/06/03 1,627 1,627 1,581 1,598 33,000
1998/06/02 1,605 1,605 1,560 1,580 14,000
1998/06/01 1,675 1,675 1,520 1,525 21,000
1998/05/29 1,680 1,680 1,645 1,670 28,000
1998/05/28 1,650 1,665 1,650 1,650 19,000
1998/05/27 1,670 1,675 1,650 1,670 30,000
1998/05/26 1,679 1,680 1,670 1,675 29,000
1998/05/25 1,700 1,700 1,650 1,664 25,000
1998/05/22 1,661 1,670 1,649 1,670 71,000
1998/05/21 1,711 1,711 1,675 1,675 67,000
1998/05/20 1,703 1,710 1,703 1,710 17,000
1998/05/19 1,686 1,700 1,680 1,686 28,000
1998/05/18 1,710 1,710 1,650 1,650 41,000
1998/05/15 1,717 1,730 1,716 1,718 36,000
1998/05/14 1,670 1,710 1,667 1,700 43,000
1998/05/13 1,670 1,671 1,650 1,650 137,000
1998/05/12 1,670 1,670 1,670 1,670 21,000
1998/05/11 1,670 1,680 1,670 1,670 76,000
1998/05/08 1,670 1,695 1,670 1,693 84,000
1998/05/07 1,693 1,693 1,670 1,670 23,000
1998/05/06 1,693 1,693 1,691 1,691 6,000
1998/05/01 1,698 1,699 1,670 1,699 23,000
1998/04/30 1,670 1,699 1,665 1,699 59,000
1998/04/28 1,665 1,670 1,665 1,670 119,000
1998/04/27 1,680 1,680 1,660 1,665 66,000
1998/04/24 1,699 1,699 1,692 1,692 84,000
1998/04/23 1,700 1,710 1,700 1,705 120,000
1998/04/22 1,685 1,690 1,680 1,690 50,000
1998/04/21 1,698 1,698 1,685 1,685 68,000
1998/04/20 1,650 1,690 1,649 1,690 71,000
1998/04/17 1,650 1,653 1,640 1,650 270,000
1998/04/16 1,651 1,651 1,630 1,650 145,000
1998/04/15 1,640 1,652 1,609 1,650 142,000
1998/04/14 1,590 1,650 1,590 1,648 106,000
1998/04/13 1,570 1,582 1,570 1,575 79,000
1998/04/10 1,560 1,600 1,530 1,560 47,000
1998/04/09 1,560 1,570 1,550 1,550 76,000
1998/04/08 1,480 1,540 1,480 1,540 121,000
1998/04/07 1,460 1,470 1,450 1,470 39,000
1998/04/06 1,450 1,470 1,450 1,450 33,000
1998/04/03 1,450 1,470 1,450 1,450 101,000
1998/04/02 1,450 1,480 1,450 1,450 132,000
1998/04/01 1,370 1,410 1,370 1,400 63,000
1998/03/31 1,320 1,360 1,320 1,350 69,000
1998/03/30 1,350 1,350 1,300 1,300 17,000
1998/03/27 1,350 1,350 1,330 1,330 24,000
1998/03/26 1,370 1,380 1,350 1,350 42,000
1998/03/25 1,370 1,390 1,370 1,390 38,000
1998/03/24 1,400 1,400 1,360 1,370 12,000
1998/03/23 1,380 1,400 1,380 1,400 51,000
1998/03/20 1,340 1,360 1,310 1,360 14,000
1998/03/19 1,350 1,370 1,350 1,350 38,000
1998/03/18 1,320 1,330 1,320 1,320 35,000
1998/03/17 1,320 1,320 1,320 1,320 35,000
1998/03/16 1,290 1,290 1,250 1,290 35,000
1998/03/13 1,190 1,250 1,180 1,230 99,000
1998/03/12 1,200 1,210 1,180 1,180 43,000
1998/03/11 1,240 1,250 1,220 1,220 40,000
1998/03/10 1,260 1,260 1,240 1,240 73,000
1998/03/09 1,290 1,300 1,260 1,260 40,000
1998/03/06 1,350 1,350 1,290 1,290 16,000
1998/03/05 1,310 1,310 1,280 1,290 28,000
1998/03/04 1,370 1,370 1,300 1,330 30,000
1998/03/03 1,360 1,380 1,360 1,360 7,000
1998/03/02 1,400 1,420 1,400 1,420 6,000
1998/02/27 1,380 1,400 1,380 1,380 29,000
1998/02/26 1,370 1,380 1,370 1,380 10,000
1998/02/25 1,330 1,380 1,330 1,370 20,000
1998/02/24 1,400 1,400 1,330 1,330 31,000
1998/02/23 1,370 1,400 1,370 1,400 7,000
1998/02/20 1,380 1,400 1,360 1,400 24,000
1998/02/19 1,370 1,390 1,370 1,380 41,000
1998/02/18 1,390 1,390 1,360 1,370 6,000
1998/02/17 1,410 1,430 1,400 1,430 26,000
1998/02/16 1,430 1,430 1,400 1,400 27,000
1998/02/13 1,380 1,400 1,340 1,400 88,000
1998/02/12 1,400 1,440 1,350 1,350 107,000
1998/02/10 1,360 1,420 1,360 1,420 30,000
1998/02/09 1,300 1,350 1,300 1,350 19,000
1998/02/06 1,310 1,330 1,290 1,290 31,000
1998/02/05 1,340 1,340 1,330 1,330 2,000
1998/02/04 1,370 1,370 1,330 1,350 11,000
1998/02/03 1,400 1,400 1,370 1,380 16,000
1998/02/02 1,400 1,400 1,370 1,370 26,000
1998/01/30 1,390 1,390 1,370 1,390 29,000
1998/01/29 1,460 1,460 1,350 1,370 15,000
1998/01/28 1,480 1,500 1,460 1,470 42,000
1998/01/27 1,430 1,430 1,420 1,430 29,000
1998/01/26 1,330 1,400 1,320 1,400 43,000
1998/01/23 1,350 1,350 1,310 1,320 42,000
1998/01/22 1,350 1,360 1,330 1,360 73,000
1998/01/21 1,270 1,350 1,270 1,350 122,000
1998/01/20 1,260 1,280 1,250 1,250 141,000
1998/01/19 1,260 1,310 1,260 1,290 64,000
1998/01/16 1,210 1,260 1,210 1,250 130,000
1998/01/14 1,200 1,220 1,180 1,220 127,000
1998/01/13 1,230 1,250 1,200 1,200 41,000
1998/01/12 1,250 1,250 1,220 1,230 57,000
1998/01/09 1,270 1,270 1,250 1,250 48,000
1998/01/08 1,260 1,290 1,250 1,250 64,000
1998/01/07 1,320 1,320 1,260 1,260 23,000
1998/01/06 1,370 1,370 1,350 1,350 17,000
1998/01/05 1,430 1,430 1,410 1,410 4,000

このページの先頭へ