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
2010/12/30 950 950 941 946 29,200
2010/12/29 945 950 939 950 33,600
2010/12/28 941 946 937 946 33,500
2010/12/27 935 944 935 943 50,000
2010/12/24 939 939 931 935 41,000
2010/12/22 940 945 935 939 76,400
2010/12/21 932 942 930 940 63,900
2010/12/20 945 945 928 933 77,000
2010/12/17 936 948 935 945 50,200
2010/12/16 940 948 938 941 76,300
2010/12/15 939 952 937 945 107,700
2010/12/14 911 935 911 932 100,300
2010/12/13 884 911 884 911 52,300
2010/12/10 883 894 880 893 110,900
2010/12/09 869 886 867 882 66,900
2010/12/08 858 867 858 867 60,300
2010/12/07 850 858 849 857 46,900
2010/12/06 846 858 846 854 44,400
2010/12/03 861 861 849 851 66,700
2010/12/02 854 859 850 853 62,200
2010/12/01 829 839 825 838 129,200
2010/11/30 828 828 803 814 97,100
2010/11/29 804 845 804 832 77,300
2010/11/26 796 804 796 798 36,900
2010/11/25 800 801 793 797 45,800
2010/11/24 779 790 779 786 47,300
2010/11/22 788 798 787 794 34,600
2010/11/19 775 786 775 782 57,900
2010/11/18 766 777 761 774 47,600
2010/11/17 759 766 757 766 19,800
2010/11/16 765 770 757 762 36,200
2010/11/15 762 767 759 765 25,500
2010/11/12 767 771 761 761 21,700
2010/11/11 768 770 758 767 27,500
2010/11/10 756 769 756 768 22,600
2010/11/09 759 759 754 758 20,200
2010/11/08 758 759 751 758 35,800
2010/11/05 751 758 747 751 50,200
2010/11/04 737 751 737 744 37,000
2010/11/02 740 741 732 735 43,000
2010/11/01 741 745 735 741 29,100
2010/10/29 747 753 732 744 56,800
2010/10/28 765 769 752 756 100,400
2010/10/27 771 771 762 767 45,200
2010/10/26 775 784 763 772 54,500
2010/10/25 785 788 770 771 38,100
2010/10/22 776 791 774 788 40,700
2010/10/21 785 786 770 782 38,400
2010/10/20 796 796 777 792 74,100
2010/10/19 785 803 780 800 69,200
2010/10/18 780 793 771 792 48,700
2010/10/15 798 798 782 784 77,200
2010/10/14 780 796 780 795 58,600
2010/10/13 760 780 760 776 68,600
2010/10/12 774 778 765 766 75,700
2010/10/08 768 779 765 770 108,700
2010/10/07 759 762 754 759 33,000
2010/10/06 759 760 753 758 24,100
2010/10/05 750 759 745 758 31,700
2010/10/04 762 765 754 755 38,700
2010/10/01 759 765 757 761 31,100
2010/09/30 779 781 759 761 40,600
2010/09/29 767 778 767 776 29,600
2010/09/28 772 776 764 766 50,100
2010/09/27 773 776 768 776 42,300
2010/09/24 755 767 755 765 52,900
2010/09/22 775 776 767 769 35,200
2010/09/21 794 794 777 777 64,300
2010/09/17 780 786 775 783 47,100
2010/09/16 775 779 775 778 56,400
2010/09/15 762 778 760 772 32,300
2010/09/14 777 780 756 762 91,900
2010/09/13 788 791 777 781 52,200
2010/09/10 778 789 778 786 77,600
2010/09/09 795 795 776 784 69,800
2010/09/08 796 798 776 784 63,100
2010/09/07 795 802 792 799 53,800
2010/09/06 794 801 789 799 64,300
2010/09/03 782 797 782 789 55,700
2010/09/02 771 790 767 788 158,700
2010/09/01 772 800 755 758 281,500
2010/08/31 783 783 755 762 83,100
2010/08/30 791 814 779 785 82,700
2010/08/27 762 771 761 771 44,000
2010/08/26 765 767 757 761 44,200
2010/08/25 756 774 756 766 52,800
2010/08/24 757 776 756 770 54,800
2010/08/23 787 791 760 770 144,500
2010/08/20 808 809 792 794 107,900
2010/08/19 823 832 804 821 120,700
2010/08/18 821 832 816 823 49,500
2010/08/17 831 835 811 817 96,000
2010/08/16 839 844 827 834 50,400
2010/08/13 848 853 831 851 48,200
2010/08/12 859 863 841 849 108,000
2010/08/11 891 896 877 889 97,300
2010/08/10 917 918 893 898 101,100
2010/08/09 909 925 909 917 38,600
2010/08/06 911 921 901 919 82,700
2010/08/05 916 925 911 917 54,700
2010/08/04 910 916 904 910 63,500
2010/08/03 918 929 918 922 33,600
2010/08/02 916 920 882 911 78,200
2010/07/30 926 926 909 923 77,100
2010/07/29 936 939 926 934 64,500
2010/07/28 935 941 924 937 110,600
2010/07/27 934 948 934 945 98,100
2010/07/26 939 944 932 941 66,800
2010/07/23 930 940 923 935 137,300
2010/07/22 923 926 911 920 65,100
2010/07/21 930 932 921 923 44,500
2010/07/20 914 924 906 921 44,700
2010/07/16 935 936 917 922 50,100
2010/07/15 944 944 932 935 45,800
2010/07/14 939 941 935 941 31,900
2010/07/13 931 934 925 927 48,800
2010/07/12 935 937 931 931 63,400
2010/07/09 942 944 932 941 67,500
2010/07/08 944 946 930 941 75,400
2010/07/07 942 944 934 938 75,400
2010/07/06 936 939 933 939 65,200
2010/07/05 935 939 931 936 65,800
2010/07/02 910 931 909 925 60,800
2010/07/01 902 913 894 908 84,200
2010/06/30 902 916 897 914 75,800
2010/06/29 903 923 903 917 71,800
2010/06/28 912 917 902 905 69,400
2010/06/25 918 927 911 917 77,600
2010/06/24 914 935 909 933 96,500
2010/06/23 909 931 900 923 104,800
2010/06/22 928 930 902 916 139,900
2010/06/21 940 944 937 942 57,100
2010/06/18 932 938 926 938 44,000
2010/06/17 929 930 921 928 59,100
2010/06/16 911 928 911 926 78,400
2010/06/15 900 906 892 902 30,700
2010/06/14 901 906 897 905 34,400
2010/06/11 889 901 882 898 92,100
2010/06/10 890 890 879 886 50,500
2010/06/09 875 881 869 881 79,300
2010/06/08 865 881 863 874 65,900
2010/06/07 875 882 872 875 59,500
2010/06/04 910 910 895 901 51,700
2010/06/03 899 905 893 900 74,900
2010/06/02 888 895 880 882 106,000
2010/06/01 892 897 880 889 147,100
2010/05/31 896 905 885 905 84,300
2010/05/28 887 892 874 889 84,300
2010/05/27 842 869 841 866 200,200
2010/05/26 864 864 843 857 182,900
2010/05/25 843 843 828 834 133,100
2010/05/24 835 847 820 828 72,600
2010/05/21 820 837 815 825 95,500
2010/05/20 854 860 843 849 93,800
2010/05/19 867 872 858 868 72,700
2010/05/18 872 889 865 879 109,400
2010/05/17 900 902 870 876 149,900
2010/05/14 913 919 901 907 87,600
2010/05/13 920 921 910 917 90,300
2010/05/12 930 930 907 915 137,900
2010/05/11 923 940 911 915 152,300
2010/05/10 891 907 875 894 179,400
2010/05/07 895 899 876 893 186,800
2010/05/06 916 929 913 925 160,700
2010/04/30 980 980 925 958 207,200
2010/04/28 989 989 961 967 82,600
2010/04/27 997 1,000 988 993 75,100
2010/04/26 990 1,007 986 992 123,100
2010/04/23 976 988 975 983 73,100
2010/04/22 975 979 965 976 65,900
2010/04/21 950 972 950 970 82,100
2010/04/20 963 965 940 949 101,100
2010/04/19 971 977 956 964 79,100
2010/04/16 991 993 982 986 63,600
2010/04/15 980 1,004 976 990 133,300
2010/04/14 963 980 963 971 77,300
2010/04/13 970 970 945 959 107,000
2010/04/12 980 984 966 970 77,300
2010/04/09 968 971 962 970 61,800
2010/04/08 950 968 950 962 121,900
2010/04/07 937 960 936 958 135,000
2010/04/06 929 935 924 929 58,800
2010/04/05 919 921 914 921 57,000
2010/04/02 900 910 890 908 70,500
2010/04/01 880 900 876 898 72,900
2010/03/31 900 900 884 895 60,500
2010/03/30 880 896 876 896 99,700
2010/03/29 884 884 870 876 50,600
2010/03/26 881 882 860 878 73,500
2010/03/25 870 870 832 853 95,100
2010/03/24 876 876 854 866 49,700
2010/03/23 872 878 866 870 50,500
2010/03/19 870 883 867 883 38,400
2010/03/18 867 882 866 875 33,600
2010/03/17 873 876 864 875 36,800
2010/03/16 876 879 866 875 32,000
2010/03/15 888 890 877 884 44,000
2010/03/12 880 888 873 884 113,200
2010/03/11 868 870 862 870 61,400
2010/03/10 870 874 853 862 173,200
2010/03/09 825 830 818 825 47,300
2010/03/08 824 826 818 824 33,700
2010/03/05 819 827 815 824 45,100
2010/03/04 820 821 810 811 25,300
2010/03/03 825 825 820 823 46,500
2010/03/02 820 827 815 826 81,800
2010/03/01 817 822 800 818 62,000
2010/02/26 807 823 807 823 54,400
2010/02/25 810 819 802 814 86,200
2010/02/24 786 811 786 810 122,900
2010/02/23 800 800 785 792 33,300
2010/02/22 778 794 777 793 72,500
2010/02/19 785 785 768 773 57,400
2010/02/18 767 779 764 778 40,500
2010/02/17 767 776 765 772 30,200
2010/02/16 770 776 765 768 32,000
2010/02/15 783 784 770 778 55,300
2010/02/12 779 785 777 783 51,500
2010/02/10 787 789 777 781 36,300
2010/02/09 775 787 771 787 62,500
2010/02/08 776 780 773 775 38,000
2010/02/05 778 785 775 781 56,300
2010/02/04 791 796 785 794 67,400
2010/02/03 777 794 772 791 108,900
2010/02/02 760 775 732 770 159,500
2010/02/01 762 764 759 764 69,400
2010/01/29 760 769 760 767 85,500
2010/01/28 777 777 770 770 74,400
2010/01/27 765 779 760 774 277,400
2010/01/26 779 786 776 777 187,000
2010/01/25 778 785 778 780 84,400
2010/01/22 784 788 776 782 66,100
2010/01/21 780 790 773 784 70,400
2010/01/20 789 795 782 783 58,500
2010/01/19 796 801 785 788 90,800
2010/01/18 773 788 773 788 52,700
2010/01/15 774 778 772 775 60,500
2010/01/14 775 775 770 774 34,300
2010/01/13 770 773 763 768 70,100
2010/01/12 760 773 758 769 62,800
2010/01/08 756 761 752 757 54,600
2010/01/07 748 756 746 751 51,100
2010/01/06 753 756 748 749 45,000
2010/01/05 750 757 746 746 81,800
2010/01/04 749 749 739 745 57,000

このページの先頭へ