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
2004/12/30 1,600 1,620 1,580 1,610 65,700
2004/12/29 1,550 1,568 1,547 1,550 81,700
2004/12/28 1,543 1,549 1,531 1,543 117,800
2004/12/27 1,532 1,540 1,528 1,536 62,600
2004/12/24 1,546 1,547 1,523 1,530 71,700
2004/12/22 1,523 1,538 1,523 1,530 78,100
2004/12/21 1,530 1,539 1,523 1,530 67,600
2004/12/20 1,518 1,527 1,513 1,527 77,000
2004/12/17 1,515 1,525 1,504 1,511 62,100
2004/12/16 1,517 1,517 1,498 1,506 50,900
2004/12/15 1,489 1,519 1,489 1,508 73,600
2004/12/14 1,495 1,517 1,489 1,511 53,000
2004/12/13 1,515 1,517 1,501 1,501 52,200
2004/12/10 1,496 1,501 1,486 1,495 69,700
2004/12/09 1,520 1,520 1,498 1,509 70,300
2004/12/08 1,498 1,533 1,498 1,517 104,800
2004/12/07 1,515 1,525 1,488 1,498 124,800
2004/12/06 1,510 1,514 1,503 1,514 50,700
2004/12/03 1,500 1,517 1,500 1,507 68,700
2004/12/02 1,509 1,520 1,505 1,520 125,200
2004/12/01 1,500 1,507 1,500 1,500 53,800
2004/11/30 1,500 1,512 1,483 1,498 131,900
2004/11/29 1,488 1,504 1,472 1,501 103,400
2004/11/26 1,490 1,494 1,479 1,488 72,900
2004/11/25 1,475 1,484 1,461 1,477 45,700
2004/11/24 1,465 1,485 1,449 1,475 57,100
2004/11/22 1,451 1,472 1,431 1,445 61,100
2004/11/19 1,467 1,475 1,460 1,464 24,700
2004/11/18 1,469 1,469 1,445 1,457 42,100
2004/11/17 1,466 1,473 1,443 1,443 46,000
2004/11/16 1,461 1,476 1,457 1,466 45,900
2004/11/15 1,438 1,463 1,438 1,462 51,200
2004/11/12 1,423 1,459 1,423 1,454 57,300
2004/11/11 1,452 1,452 1,419 1,420 90,000
2004/11/10 1,467 1,471 1,455 1,455 48,400
2004/11/09 1,455 1,469 1,450 1,467 31,500
2004/11/08 1,470 1,488 1,450 1,450 91,500
2004/11/05 1,470 1,486 1,461 1,469 54,200
2004/11/04 1,464 1,479 1,452 1,469 50,900
2004/11/02 1,440 1,465 1,432 1,457 44,800
2004/11/01 1,441 1,455 1,439 1,444 48,900
2004/10/29 1,430 1,455 1,426 1,442 77,000
2004/10/28 1,424 1,437 1,422 1,433 93,200
2004/10/27 1,422 1,434 1,419 1,423 44,300
2004/10/26 1,418 1,444 1,418 1,423 39,900
2004/10/25 1,420 1,445 1,409 1,430 39,800
2004/10/22 1,440 1,495 1,425 1,429 48,600
2004/10/21 1,436 1,500 1,423 1,424 45,200
2004/10/20 1,440 1,442 1,413 1,416 56,700
2004/10/19 1,435 1,455 1,434 1,441 42,600
2004/10/18 1,437 1,446 1,431 1,432 33,200
2004/10/15 1,434 1,473 1,420 1,436 59,500
2004/10/14 1,472 1,488 1,428 1,454 87,200
2004/10/13 1,499 1,505 1,491 1,500 27,600
2004/10/12 1,487 1,509 1,487 1,492 37,800
2004/10/08 1,499 1,518 1,499 1,517 55,400
2004/10/07 1,493 1,515 1,493 1,512 40,800
2004/10/06 1,481 1,512 1,463 1,503 79,300
2004/10/05 1,496 1,502 1,485 1,497 59,900
2004/10/04 1,523 1,540 1,490 1,519 112,500
2004/10/01 1,508 1,531 1,508 1,519 60,000
2004/09/30 1,491 1,510 1,480 1,504 47,200
2004/09/29 1,490 1,508 1,474 1,474 96,000
2004/09/28 1,453 1,495 1,453 1,489 51,000
2004/09/27 1,471 1,476 1,455 1,470 70,300
2004/09/24 1,488 1,488 1,452 1,470 55,900
2004/09/22 1,497 1,499 1,480 1,491 62,000
2004/09/21 1,488 1,497 1,476 1,479 58,600
2004/09/17 1,476 1,488 1,466 1,476 47,900
2004/09/16 1,488 1,494 1,468 1,469 77,500
2004/09/15 1,472 1,495 1,470 1,490 59,900
2004/09/14 1,465 1,471 1,452 1,470 38,300
2004/09/13 1,439 1,465 1,419 1,461 36,300
2004/09/10 1,457 1,469 1,402 1,448 61,300
2004/09/09 1,470 1,470 1,449 1,457 20,500
2004/09/08 1,461 1,474 1,460 1,463 23,500
2004/09/07 1,457 1,470 1,457 1,459 20,200
2004/09/06 1,467 1,467 1,431 1,457 41,900
2004/09/03 1,447 1,465 1,443 1,447 50,000
2004/09/02 1,489 1,489 1,440 1,440 71,300
2004/09/01 1,490 1,496 1,480 1,484 21,100
2004/08/31 1,492 1,495 1,480 1,490 21,000
2004/08/30 1,490 1,499 1,481 1,494 15,000
2004/08/27 1,499 1,499 1,486 1,490 20,800
2004/08/26 1,491 1,499 1,485 1,499 41,300
2004/08/25 1,485 1,485 1,451 1,473 37,800
2004/08/24 1,486 1,486 1,446 1,465 58,400
2004/08/23 1,480 1,497 1,456 1,466 56,600
2004/08/20 1,500 1,504 1,450 1,479 58,300
2004/08/19 1,460 1,509 1,440 1,478 66,600
2004/08/18 1,426 1,498 1,423 1,440 66,000
2004/08/17 1,409 1,425 1,398 1,412 130,300
2004/08/16 1,430 1,443 1,405 1,408 79,800
2004/08/13 1,468 1,470 1,452 1,455 68,300
2004/08/12 1,463 1,471 1,454 1,468 43,000
2004/08/11 1,449 1,461 1,441 1,455 52,000
2004/08/10 1,451 1,456 1,420 1,440 107,300
2004/08/09 1,447 1,473 1,447 1,471 49,800
2004/08/06 1,465 1,474 1,451 1,467 46,500
2004/08/05 1,490 1,498 1,475 1,485 53,300
2004/08/04 1,472 1,488 1,455 1,470 71,600
2004/08/03 1,507 1,507 1,436 1,476 112,400
2004/08/02 1,500 1,514 1,480 1,497 85,500
2004/07/30 1,506 1,516 1,496 1,510 25,000
2004/07/29 1,522 1,522 1,495 1,510 43,100
2004/07/28 1,501 1,522 1,495 1,518 81,700
2004/07/27 1,501 1,510 1,497 1,501 117,600
2004/07/26 1,506 1,530 1,506 1,510 44,100
2004/07/23 1,529 1,529 1,520 1,523 40,900
2004/07/22 1,525 1,530 1,517 1,517 43,600
2004/07/21 1,517 1,543 1,511 1,533 56,700
2004/07/20 1,506 1,520 1,506 1,511 59,500
2004/07/16 1,514 1,516 1,494 1,514 91,500
2004/07/15 1,521 1,530 1,503 1,507 62,400
2004/07/14 1,525 1,536 1,520 1,520 67,200
2004/07/13 1,529 1,538 1,515 1,524 67,500
2004/07/12 1,514 1,529 1,505 1,510 54,500
2004/07/09 1,500 1,518 1,500 1,513 53,200
2004/07/08 1,509 1,509 1,486 1,487 58,100
2004/07/07 1,506 1,513 1,503 1,505 57,900
2004/07/06 1,530 1,537 1,514 1,514 78,500
2004/07/05 1,521 1,542 1,500 1,503 59,200
2004/07/02 1,525 1,538 1,512 1,531 68,800
2004/07/01 1,530 1,533 1,523 1,527 44,900
2004/06/30 1,510 1,534 1,510 1,534 90,900
2004/06/29 1,529 1,535 1,513 1,528 43,800
2004/06/28 1,530 1,544 1,525 1,544 71,500
2004/06/25 1,526 1,546 1,515 1,542 81,100
2004/06/24 1,506 1,552 1,506 1,548 80,200
2004/06/23 1,541 1,548 1,529 1,533 43,600
2004/06/22 1,519 1,550 1,517 1,525 125,800
2004/06/21 1,528 1,551 1,450 1,529 158,900
2004/06/18 1,511 1,535 1,500 1,520 135,000
2004/06/17 1,473 1,520 1,471 1,512 148,600
2004/06/16 1,531 1,531 1,480 1,482 146,900
2004/06/15 1,500 1,504 1,473 1,488 76,600
2004/06/14 1,525 1,525 1,500 1,504 54,200
2004/06/11 1,474 1,524 1,474 1,500 141,700
2004/06/10 1,490 1,503 1,465 1,494 140,600
2004/06/09 1,500 1,514 1,462 1,489 208,000
2004/06/08 1,579 1,580 1,472 1,489 502,400
2004/06/07 1,415 1,519 1,396 1,519 456,700
2004/06/04 1,362 1,413 1,362 1,395 182,300
2004/06/03 1,405 1,418 1,357 1,361 155,700
2004/06/02 1,405 1,422 1,385 1,408 151,900
2004/06/01 1,407 1,424 1,405 1,405 155,100
2004/05/31 1,424 1,439 1,412 1,422 60,100
2004/05/28 1,381 1,424 1,381 1,424 76,100
2004/05/27 1,385 1,400 1,374 1,377 56,200
2004/05/26 1,405 1,405 1,368 1,385 44,500
2004/05/25 1,436 1,436 1,355 1,389 79,900
2004/05/24 1,418 1,453 1,415 1,446 100,900
2004/05/21 1,378 1,398 1,355 1,398 40,400
2004/05/20 1,356 1,393 1,344 1,387 73,900
2004/05/19 1,319 1,399 1,300 1,367 87,400
2004/05/18 1,272 1,301 1,250 1,280 203,600
2004/05/17 1,351 1,351 1,280 1,314 89,400
2004/05/14 1,328 1,355 1,328 1,341 109,600
2004/05/13 1,368 1,368 1,320 1,338 85,600
2004/05/12 1,368 1,380 1,337 1,367 104,400
2004/05/11 1,310 1,399 1,300 1,365 96,300
2004/05/10 1,366 1,407 1,331 1,331 116,300
2004/05/07 1,435 1,440 1,404 1,406 100,200
2004/05/06 1,490 1,493 1,451 1,475 94,300
2004/04/30 1,470 1,499 1,435 1,499 142,300
2004/04/28 1,495 1,499 1,476 1,485 50,500
2004/04/27 1,480 1,498 1,445 1,483 99,300
2004/04/26 1,450 1,475 1,443 1,475 100,600
2004/04/23 1,449 1,459 1,420 1,451 148,800
2004/04/22 1,435 1,444 1,417 1,440 100,300
2004/04/21 1,402 1,436 1,391 1,432 91,300
2004/04/20 1,404 1,449 1,394 1,438 88,400
2004/04/19 1,409 1,409 1,370 1,404 81,600
2004/04/16 1,380 1,425 1,380 1,395 123,000
2004/04/15 1,411 1,414 1,350 1,370 100,400
2004/04/14 1,395 1,419 1,381 1,385 127,400
2004/04/13 1,407 1,429 1,402 1,414 48,900
2004/04/12 1,378 1,425 1,378 1,415 41,000
2004/04/09 1,400 1,403 1,390 1,398 87,800
2004/04/08 1,411 1,456 1,396 1,423 201,200
2004/04/07 1,441 1,455 1,422 1,447 212,400
2004/04/06 1,455 1,478 1,432 1,476 200,700
2004/04/05 1,459 1,475 1,421 1,449 155,400
2004/04/02 1,440 1,450 1,427 1,445 118,700
2004/04/01 1,450 1,450 1,414 1,437 100,600
2004/03/31 1,380 1,454 1,370 1,454 199,800
2004/03/30 1,350 1,390 1,350 1,377 276,500
2004/03/29 1,337 1,355 1,325 1,345 62,100
2004/03/26 1,313 1,362 1,301 1,355 173,500
2004/03/25 1,284 1,284 1,252 1,276 191,800
2004/03/24 1,266 1,270 1,235 1,259 233,500
2004/03/23 1,300 1,318 1,281 1,305 130,300
2004/03/22 1,274 1,322 1,273 1,305 153,600
2004/03/19 1,276 1,280 1,250 1,261 175,100
2004/03/18 1,249 1,285 1,225 1,270 336,100
2004/03/17 1,225 1,241 1,204 1,229 347,200
2004/03/16 1,251 1,261 1,226 1,233 257,300
2004/03/15 1,255 1,304 1,255 1,291 129,900
2004/03/12 1,239 1,260 1,227 1,240 286,800
2004/03/11 1,290 1,310 1,276 1,280 122,500
2004/03/10 1,321 1,330 1,300 1,306 71,200
2004/03/09 1,330 1,336 1,315 1,321 90,300
2004/03/08 1,338 1,344 1,327 1,329 94,200
2004/03/05 1,330 1,360 1,330 1,346 121,800
2004/03/04 1,345 1,360 1,329 1,339 103,200
2004/03/03 1,368 1,368 1,330 1,330 164,400
2004/03/02 1,375 1,375 1,324 1,369 81,200
2004/03/01 1,350 1,399 1,340 1,395 142,300
2004/02/27 1,299 1,377 1,295 1,370 239,500
2004/02/26 1,285 1,297 1,269 1,297 109,100
2004/02/25 1,242 1,255 1,231 1,245 77,200
2004/02/24 1,281 1,285 1,275 1,280 109,400
2004/02/23 1,244 1,270 1,242 1,270 75,700
2004/02/20 1,241 1,257 1,236 1,242 93,900
2004/02/19 1,184 1,229 1,184 1,221 79,100
2004/02/18 1,192 1,215 1,187 1,191 94,500
2004/02/17 1,173 1,199 1,171 1,179 48,100
2004/02/16 1,175 1,180 1,172 1,173 43,000
2004/02/13 1,180 1,189 1,172 1,172 73,900
2004/02/12 1,174 1,192 1,174 1,178 29,300
2004/02/10 1,183 1,198 1,172 1,174 31,400
2004/02/09 1,181 1,204 1,180 1,183 26,300
2004/02/06 1,185 1,192 1,152 1,186 85,500
2004/02/05 1,195 1,208 1,167 1,184 98,100
2004/02/04 1,250 1,255 1,218 1,236 109,100
2004/02/03 1,225 1,246 1,210 1,245 82,300
2004/02/02 1,206 1,224 1,205 1,223 39,000
2004/01/30 1,210 1,216 1,205 1,210 31,600
2004/01/29 1,215 1,218 1,202 1,205 66,200
2004/01/28 1,220 1,223 1,211 1,215 47,900
2004/01/27 1,220 1,234 1,210 1,220 60,400
2004/01/26 1,221 1,226 1,219 1,220 80,100
2004/01/23 1,221 1,227 1,220 1,221 38,500
2004/01/22 1,221 1,235 1,220 1,220 46,700
2004/01/21 1,220 1,245 1,215 1,220 93,200
2004/01/20 1,220 1,226 1,201 1,218 77,300
2004/01/19 1,195 1,214 1,195 1,212 56,700
2004/01/16 1,184 1,199 1,169 1,191 68,900
2004/01/15 1,168 1,175 1,163 1,165 85,900
2004/01/14 1,170 1,184 1,157 1,168 57,200
2004/01/13 1,170 1,185 1,170 1,170 44,600
2004/01/09 1,139 1,170 1,139 1,169 67,000
2004/01/08 1,145 1,146 1,141 1,143 94,300
2004/01/07 1,172 1,172 1,144 1,147 72,300
2004/01/06 1,152 1,170 1,146 1,152 78,800
2004/01/05 1,141 1,153 1,134 1,152 30,800

このページの先頭へ