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 |
---|---|---|---|---|---|
2017/12/29 | 2,082 | 2,086 | 2,059 | 2,066 | 59,300 |
2017/12/28 | 2,060 | 2,085 | 2,047 | 2,075 | 124,900 |
2017/12/27 | 2,064 | 2,064 | 2,042 | 2,054 | 85,800 |
2017/12/26 | 2,053 | 2,061 | 2,036 | 2,040 | 88,100 |
2017/12/25 | 2,037 | 2,047 | 2,019 | 2,047 | 74,900 |
2017/12/22 | 2,038 | 2,038 | 2,013 | 2,018 | 55,900 |
2017/12/21 | 2,021 | 2,037 | 2,016 | 2,031 | 83,400 |
2017/12/20 | 1,971 | 2,026 | 1,971 | 2,021 | 168,800 |
2017/12/19 | 1,990 | 1,996 | 1,961 | 1,971 | 107,600 |
2017/12/18 | 1,987 | 1,988 | 1,962 | 1,982 | 115,000 |
2017/12/15 | 1,949 | 1,985 | 1,943 | 1,976 | 216,400 |
2017/12/14 | 1,938 | 1,948 | 1,923 | 1,948 | 132,900 |
2017/12/13 | 1,902 | 1,926 | 1,894 | 1,919 | 90,300 |
2017/12/12 | 1,918 | 1,919 | 1,900 | 1,900 | 98,100 |
2017/12/11 | 1,915 | 1,920 | 1,892 | 1,912 | 112,600 |
2017/12/08 | 1,913 | 1,933 | 1,903 | 1,922 | 126,200 |
2017/12/07 | 1,899 | 1,935 | 1,894 | 1,920 | 125,400 |
2017/12/06 | 1,899 | 1,907 | 1,869 | 1,874 | 126,700 |
2017/12/05 | 1,907 | 1,962 | 1,899 | 1,910 | 158,300 |
2017/12/04 | 1,924 | 1,939 | 1,904 | 1,907 | 193,200 |
2017/12/01 | 1,940 | 1,973 | 1,910 | 1,922 | 226,300 |
2017/11/30 | 1,955 | 1,956 | 1,892 | 1,920 | 311,300 |
2017/11/29 | 2,052 | 2,057 | 1,948 | 1,956 | 507,400 |
2017/11/28 | 2,162 | 2,162 | 2,120 | 2,134 | 78,700 |
2017/11/27 | 2,178 | 2,180 | 2,139 | 2,148 | 82,900 |
2017/11/24 | 2,154 | 2,164 | 2,140 | 2,161 | 49,400 |
2017/11/22 | 2,142 | 2,181 | 2,142 | 2,160 | 82,800 |
2017/11/21 | 2,108 | 2,195 | 2,108 | 2,139 | 187,600 |
2017/11/20 | 2,095 | 2,122 | 2,095 | 2,110 | 76,800 |
2017/11/17 | 2,114 | 2,131 | 2,105 | 2,109 | 52,100 |
2017/11/16 | 2,074 | 2,115 | 2,074 | 2,109 | 45,900 |
2017/11/15 | 2,121 | 2,127 | 2,073 | 2,092 | 131,200 |
2017/11/14 | 2,140 | 2,157 | 2,122 | 2,127 | 60,600 |
2017/11/13 | 2,189 | 2,192 | 2,143 | 2,148 | 82,300 |
2017/11/10 | 2,137 | 2,191 | 2,137 | 2,183 | 147,900 |
2017/11/09 | 2,162 | 2,179 | 2,123 | 2,160 | 121,500 |
2017/11/08 | 2,159 | 2,170 | 2,147 | 2,160 | 35,200 |
2017/11/07 | 2,135 | 2,158 | 2,135 | 2,158 | 50,400 |
2017/11/06 | 2,155 | 2,164 | 2,124 | 2,144 | 57,300 |
2017/11/02 | 2,120 | 2,148 | 2,120 | 2,145 | 85,300 |
2017/11/01 | 2,123 | 2,133 | 2,110 | 2,118 | 57,900 |
2017/10/31 | 2,112 | 2,128 | 2,110 | 2,119 | 52,300 |
2017/10/30 | 2,102 | 2,118 | 2,090 | 2,112 | 61,400 |
2017/10/27 | 2,080 | 2,125 | 2,080 | 2,100 | 59,400 |
2017/10/26 | 2,079 | 2,111 | 2,077 | 2,080 | 52,500 |
2017/10/25 | 2,098 | 2,109 | 2,076 | 2,079 | 84,800 |
2017/10/24 | 2,079 | 2,090 | 2,062 | 2,090 | 43,800 |
2017/10/23 | 2,098 | 2,098 | 2,075 | 2,080 | 47,500 |
2017/10/20 | 2,045 | 2,075 | 2,041 | 2,071 | 34,900 |
2017/10/19 | 2,060 | 2,060 | 2,043 | 2,053 | 32,200 |
2017/10/18 | 2,067 | 2,069 | 2,053 | 2,063 | 36,500 |
2017/10/17 | 2,083 | 2,083 | 2,060 | 2,078 | 51,800 |
2017/10/16 | 2,075 | 2,087 | 2,059 | 2,063 | 74,900 |
2017/10/13 | 2,060 | 2,093 | 2,059 | 2,075 | 110,300 |
2017/10/12 | 2,050 | 2,060 | 2,042 | 2,058 | 63,900 |
2017/10/11 | 2,037 | 2,062 | 2,022 | 2,061 | 113,700 |
2017/10/10 | 1,986 | 2,034 | 1,978 | 2,034 | 89,100 |
2017/10/06 | 2,000 | 2,001 | 1,977 | 1,985 | 49,300 |
2017/10/05 | 1,999 | 2,013 | 1,990 | 1,995 | 42,800 |
2017/10/04 | 2,030 | 2,031 | 2,003 | 2,010 | 49,400 |
2017/10/03 | 2,023 | 2,048 | 2,015 | 2,028 | 59,700 |
2017/10/02 | 2,010 | 2,047 | 2,009 | 2,014 | 47,300 |
2017/09/29 | 2,009 | 2,030 | 1,982 | 2,000 | 54,000 |
2017/09/28 | 1,969 | 2,009 | 1,969 | 2,007 | 91,100 |
2017/09/27 | 1,955 | 1,965 | 1,942 | 1,961 | 31,900 |
2017/09/26 | 1,916 | 1,973 | 1,916 | 1,964 | 91,400 |
2017/09/25 | 1,937 | 1,937 | 1,921 | 1,928 | 42,000 |
2017/09/22 | 1,935 | 1,943 | 1,919 | 1,922 | 51,500 |
2017/09/21 | 1,927 | 1,963 | 1,927 | 1,933 | 82,500 |
2017/09/20 | 1,970 | 1,974 | 1,935 | 1,939 | 79,600 |
2017/09/19 | 1,985 | 1,995 | 1,966 | 1,973 | 63,400 |
2017/09/15 | 1,930 | 1,993 | 1,930 | 1,989 | 217,400 |
2017/09/14 | 1,948 | 1,952 | 1,927 | 1,930 | 58,500 |
2017/09/13 | 1,942 | 1,953 | 1,927 | 1,928 | 57,400 |
2017/09/12 | 1,948 | 1,975 | 1,933 | 1,934 | 86,900 |
2017/09/11 | 1,913 | 1,971 | 1,913 | 1,938 | 89,800 |
2017/09/08 | 1,916 | 1,946 | 1,912 | 1,913 | 137,300 |
2017/09/07 | 1,891 | 1,936 | 1,891 | 1,914 | 133,800 |
2017/09/06 | 1,844 | 1,903 | 1,840 | 1,891 | 83,400 |
2017/09/05 | 1,890 | 1,918 | 1,874 | 1,874 | 94,900 |
2017/09/04 | 1,881 | 1,911 | 1,876 | 1,888 | 87,200 |
2017/09/01 | 1,861 | 1,917 | 1,848 | 1,895 | 227,500 |
2017/08/31 | 1,864 | 1,870 | 1,849 | 1,853 | 49,500 |
2017/08/30 | 1,880 | 1,891 | 1,862 | 1,863 | 73,800 |
2017/08/29 | 1,858 | 1,885 | 1,856 | 1,881 | 87,500 |
2017/08/28 | 1,857 | 1,881 | 1,851 | 1,870 | 88,700 |
2017/08/25 | 1,856 | 1,882 | 1,848 | 1,852 | 137,800 |
2017/08/24 | 1,830 | 1,855 | 1,828 | 1,854 | 85,700 |
2017/08/23 | 1,810 | 1,836 | 1,796 | 1,834 | 80,900 |
2017/08/22 | 1,783 | 1,828 | 1,764 | 1,807 | 112,400 |
2017/08/21 | 1,789 | 1,794 | 1,767 | 1,790 | 71,600 |
2017/08/18 | 1,786 | 1,792 | 1,771 | 1,778 | 53,500 |
2017/08/17 | 1,786 | 1,806 | 1,786 | 1,792 | 59,700 |
2017/08/16 | 1,790 | 1,807 | 1,790 | 1,791 | 46,400 |
2017/08/15 | 1,800 | 1,806 | 1,786 | 1,790 | 33,100 |
2017/08/14 | 1,802 | 1,802 | 1,774 | 1,775 | 44,900 |
2017/08/10 | 1,815 | 1,829 | 1,808 | 1,817 | 45,000 |
2017/08/09 | 1,845 | 1,845 | 1,797 | 1,808 | 53,500 |
2017/08/08 | 1,835 | 1,846 | 1,830 | 1,846 | 53,000 |
2017/08/07 | 1,822 | 1,835 | 1,808 | 1,830 | 74,100 |
2017/08/04 | 1,808 | 1,823 | 1,796 | 1,820 | 39,300 |
2017/08/03 | 1,790 | 1,821 | 1,780 | 1,820 | 68,000 |
2017/08/02 | 1,770 | 1,793 | 1,758 | 1,790 | 45,800 |
2017/08/01 | 1,782 | 1,784 | 1,752 | 1,765 | 65,700 |
2017/07/31 | 1,782 | 1,797 | 1,771 | 1,780 | 58,300 |
2017/07/28 | 1,819 | 1,819 | 1,772 | 1,791 | 95,500 |
2017/07/27 | 1,806 | 1,834 | 1,806 | 1,811 | 116,600 |
2017/07/26 | 1,840 | 1,855 | 1,831 | 1,836 | 135,500 |
2017/07/25 | 1,849 | 1,855 | 1,836 | 1,838 | 68,600 |
2017/07/24 | 1,848 | 1,860 | 1,843 | 1,853 | 75,300 |
2017/07/21 | 1,850 | 1,867 | 1,842 | 1,848 | 78,600 |
2017/07/20 | 1,861 | 1,869 | 1,849 | 1,858 | 87,600 |
2017/07/19 | 1,859 | 1,904 | 1,856 | 1,866 | 248,600 |
2017/07/18 | 1,850 | 1,876 | 1,841 | 1,858 | 147,500 |
2017/07/14 | 1,830 | 1,869 | 1,830 | 1,858 | 109,100 |
2017/07/13 | 1,856 | 1,856 | 1,824 | 1,826 | 65,700 |
2017/07/12 | 1,865 | 1,883 | 1,840 | 1,854 | 192,800 |
2017/07/11 | 1,830 | 1,869 | 1,826 | 1,849 | 178,600 |
2017/07/10 | 1,803 | 1,856 | 1,803 | 1,830 | 156,300 |
2017/07/07 | 1,805 | 1,819 | 1,802 | 1,804 | 79,700 |
2017/07/06 | 1,810 | 1,837 | 1,801 | 1,827 | 110,900 |
2017/07/05 | 1,780 | 1,807 | 1,779 | 1,804 | 66,400 |
2017/07/04 | 1,797 | 1,801 | 1,773 | 1,782 | 55,200 |
2017/07/03 | 1,800 | 1,801 | 1,781 | 1,796 | 52,400 |
2017/06/30 | 1,782 | 1,795 | 1,776 | 1,794 | 62,800 |
2017/06/29 | 1,783 | 1,807 | 1,783 | 1,800 | 52,500 |
2017/06/28 | 1,800 | 1,808 | 1,782 | 1,782 | 55,200 |
2017/06/27 | 1,809 | 1,809 | 1,791 | 1,804 | 48,100 |
2017/06/26 | 1,799 | 1,826 | 1,793 | 1,801 | 79,400 |
2017/06/23 | 1,800 | 1,803 | 1,776 | 1,782 | 53,200 |
2017/06/22 | 1,771 | 1,794 | 1,771 | 1,787 | 44,600 |
2017/06/21 | 1,777 | 1,789 | 1,772 | 1,774 | 53,200 |
2017/06/20 | 1,786 | 1,808 | 1,779 | 1,782 | 48,900 |
2017/06/19 | 1,806 | 1,809 | 1,771 | 1,774 | 56,200 |
2017/06/16 | 1,765 | 1,828 | 1,759 | 1,809 | 98,100 |
2017/06/15 | 1,782 | 1,797 | 1,748 | 1,758 | 40,800 |
2017/06/14 | 1,800 | 1,819 | 1,782 | 1,784 | 76,500 |
2017/06/13 | 1,727 | 1,810 | 1,727 | 1,794 | 86,600 |
2017/06/12 | 1,752 | 1,765 | 1,734 | 1,743 | 69,500 |
2017/06/09 | 1,766 | 1,800 | 1,765 | 1,770 | 87,400 |
2017/06/08 | 1,788 | 1,816 | 1,781 | 1,781 | 64,200 |
2017/06/07 | 1,791 | 1,821 | 1,791 | 1,795 | 112,100 |
2017/06/06 | 1,835 | 1,835 | 1,791 | 1,801 | 156,900 |
2017/06/05 | 1,849 | 1,862 | 1,821 | 1,833 | 232,900 |
2017/06/02 | 1,921 | 1,952 | 1,781 | 1,820 | 571,900 |
2017/06/01 | 1,624 | 1,644 | 1,617 | 1,641 | 56,300 |
2017/05/31 | 1,603 | 1,628 | 1,603 | 1,615 | 123,800 |
2017/05/30 | 1,701 | 1,709 | 1,689 | 1,701 | 40,500 |
2017/05/29 | 1,686 | 1,692 | 1,671 | 1,683 | 30,900 |
2017/05/26 | 1,710 | 1,710 | 1,675 | 1,676 | 23,600 |
2017/05/25 | 1,719 | 1,724 | 1,702 | 1,709 | 34,900 |
2017/05/24 | 1,700 | 1,717 | 1,700 | 1,717 | 27,000 |
2017/05/23 | 1,701 | 1,701 | 1,688 | 1,691 | 35,900 |
2017/05/22 | 1,700 | 1,704 | 1,688 | 1,690 | 20,100 |
2017/05/19 | 1,677 | 1,694 | 1,671 | 1,687 | 24,300 |
2017/05/18 | 1,668 | 1,683 | 1,663 | 1,672 | 44,600 |
2017/05/17 | 1,719 | 1,723 | 1,705 | 1,715 | 38,200 |
2017/05/16 | 1,721 | 1,736 | 1,721 | 1,732 | 20,700 |
2017/05/15 | 1,717 | 1,732 | 1,713 | 1,732 | 22,600 |
2017/05/12 | 1,744 | 1,746 | 1,726 | 1,735 | 27,700 |
2017/05/11 | 1,729 | 1,754 | 1,713 | 1,745 | 44,700 |
2017/05/10 | 1,740 | 1,743 | 1,727 | 1,729 | 40,200 |
2017/05/09 | 1,729 | 1,742 | 1,711 | 1,738 | 44,400 |
2017/05/08 | 1,698 | 1,730 | 1,690 | 1,729 | 82,900 |
2017/05/02 | 1,673 | 1,698 | 1,672 | 1,675 | 26,700 |
2017/05/01 | 1,629 | 1,671 | 1,629 | 1,668 | 29,000 |
2017/04/28 | 1,623 | 1,638 | 1,608 | 1,632 | 62,900 |
2017/04/27 | 1,590 | 1,629 | 1,587 | 1,629 | 73,300 |
2017/04/26 | 1,613 | 1,613 | 1,591 | 1,597 | 35,400 |
2017/04/25 | 1,587 | 1,599 | 1,568 | 1,589 | 34,300 |
2017/04/24 | 1,589 | 1,589 | 1,552 | 1,570 | 32,300 |
2017/04/21 | 1,551 | 1,559 | 1,527 | 1,549 | 34,900 |
2017/04/20 | 1,572 | 1,572 | 1,517 | 1,524 | 48,900 |
2017/04/19 | 1,516 | 1,588 | 1,516 | 1,558 | 94,900 |
2017/04/18 | 1,528 | 1,540 | 1,517 | 1,519 | 33,900 |
2017/04/17 | 1,511 | 1,530 | 1,502 | 1,528 | 42,900 |
2017/04/14 | 1,520 | 1,521 | 1,496 | 1,511 | 38,300 |
2017/04/13 | 1,501 | 1,527 | 1,493 | 1,521 | 56,700 |
2017/04/12 | 1,548 | 1,548 | 1,522 | 1,527 | 38,400 |
2017/04/11 | 1,562 | 1,569 | 1,548 | 1,557 | 42,800 |
2017/04/10 | 1,563 | 1,594 | 1,560 | 1,571 | 35,100 |
2017/04/07 | 1,581 | 1,607 | 1,553 | 1,564 | 43,900 |
2017/04/06 | 1,621 | 1,629 | 1,570 | 1,576 | 45,600 |
2017/04/05 | 1,638 | 1,650 | 1,624 | 1,636 | 42,600 |
2017/04/04 | 1,650 | 1,660 | 1,617 | 1,625 | 47,100 |
2017/04/03 | 1,639 | 1,682 | 1,638 | 1,666 | 48,100 |
2017/03/31 | 1,665 | 1,697 | 1,643 | 1,643 | 56,600 |
2017/03/30 | 1,663 | 1,677 | 1,654 | 1,665 | 43,200 |
2017/03/29 | 1,675 | 1,678 | 1,648 | 1,672 | 30,100 |
2017/03/28 | 1,689 | 1,695 | 1,656 | 1,670 | 54,000 |
2017/03/27 | 1,684 | 1,692 | 1,659 | 1,659 | 49,800 |
2017/03/24 | 1,706 | 1,715 | 1,687 | 1,704 | 39,900 |
2017/03/23 | 1,703 | 1,714 | 1,684 | 1,705 | 59,700 |
2017/03/22 | 1,729 | 1,738 | 1,703 | 1,703 | 61,600 |
2017/03/21 | 1,765 | 1,779 | 1,759 | 1,769 | 40,500 |
2017/03/17 | 1,759 | 1,780 | 1,751 | 1,778 | 65,800 |
2017/03/16 | 1,751 | 1,786 | 1,751 | 1,770 | 66,700 |
2017/03/15 | 1,782 | 1,782 | 1,744 | 1,753 | 54,400 |
2017/03/14 | 1,741 | 1,797 | 1,732 | 1,790 | 69,700 |
2017/03/13 | 1,753 | 1,785 | 1,722 | 1,736 | 120,600 |
2017/03/10 | 1,641 | 1,762 | 1,641 | 1,753 | 282,100 |
2017/03/09 | 1,604 | 1,606 | 1,584 | 1,605 | 31,900 |
2017/03/08 | 1,586 | 1,592 | 1,568 | 1,592 | 58,100 |
2017/03/07 | 1,586 | 1,589 | 1,581 | 1,586 | 9,500 |
2017/03/06 | 1,586 | 1,597 | 1,575 | 1,594 | 23,900 |
2017/03/03 | 1,601 | 1,603 | 1,585 | 1,587 | 20,600 |
2017/03/02 | 1,624 | 1,628 | 1,603 | 1,617 | 38,800 |
2017/03/01 | 1,589 | 1,613 | 1,580 | 1,606 | 37,600 |
2017/02/28 | 1,587 | 1,610 | 1,581 | 1,587 | 45,200 |
2017/02/27 | 1,624 | 1,624 | 1,571 | 1,575 | 22,900 |
2017/02/24 | 1,587 | 1,629 | 1,566 | 1,627 | 37,700 |
2017/02/23 | 1,619 | 1,619 | 1,582 | 1,587 | 34,300 |
2017/02/22 | 1,589 | 1,615 | 1,586 | 1,615 | 32,000 |
2017/02/21 | 1,581 | 1,587 | 1,570 | 1,587 | 12,400 |
2017/02/20 | 1,586 | 1,587 | 1,574 | 1,586 | 6,400 |
2017/02/17 | 1,580 | 1,591 | 1,562 | 1,587 | 16,900 |
2017/02/16 | 1,604 | 1,604 | 1,575 | 1,584 | 42,200 |
2017/02/15 | 1,580 | 1,603 | 1,579 | 1,602 | 46,600 |
2017/02/14 | 1,535 | 1,579 | 1,534 | 1,570 | 84,400 |
2017/02/13 | 1,523 | 1,536 | 1,515 | 1,535 | 44,800 |
2017/02/10 | 1,493 | 1,517 | 1,481 | 1,515 | 51,100 |
2017/02/09 | 1,480 | 1,494 | 1,472 | 1,477 | 18,000 |
2017/02/08 | 1,480 | 1,485 | 1,473 | 1,480 | 13,400 |
2017/02/07 | 1,477 | 1,488 | 1,471 | 1,480 | 17,500 |
2017/02/06 | 1,501 | 1,501 | 1,474 | 1,483 | 23,800 |
2017/02/03 | 1,497 | 1,515 | 1,482 | 1,492 | 38,400 |
2017/02/02 | 1,522 | 1,548 | 1,488 | 1,497 | 48,700 |
2017/02/01 | 1,430 | 1,524 | 1,414 | 1,520 | 147,800 |
2017/01/31 | 1,467 | 1,468 | 1,431 | 1,431 | 39,300 |
2017/01/30 | 1,466 | 1,494 | 1,455 | 1,483 | 74,800 |
2017/01/27 | 1,465 | 1,469 | 1,439 | 1,468 | 90,700 |
2017/01/26 | 1,460 | 1,470 | 1,455 | 1,466 | 90,400 |
2017/01/25 | 1,470 | 1,470 | 1,447 | 1,455 | 37,700 |
2017/01/24 | 1,470 | 1,473 | 1,454 | 1,461 | 19,600 |
2017/01/23 | 1,469 | 1,475 | 1,455 | 1,470 | 31,300 |
2017/01/20 | 1,478 | 1,478 | 1,468 | 1,473 | 17,600 |
2017/01/19 | 1,438 | 1,480 | 1,437 | 1,478 | 46,900 |
2017/01/18 | 1,438 | 1,438 | 1,421 | 1,431 | 37,000 |
2017/01/17 | 1,478 | 1,478 | 1,454 | 1,455 | 40,300 |
2017/01/16 | 1,467 | 1,487 | 1,456 | 1,484 | 41,100 |
2017/01/13 | 1,462 | 1,478 | 1,461 | 1,469 | 40,000 |
2017/01/12 | 1,480 | 1,481 | 1,454 | 1,473 | 46,600 |
2017/01/11 | 1,495 | 1,495 | 1,483 | 1,487 | 25,400 |
2017/01/10 | 1,485 | 1,500 | 1,465 | 1,494 | 58,400 |
2017/01/06 | 1,465 | 1,494 | 1,460 | 1,478 | 59,200 |
2017/01/05 | 1,471 | 1,476 | 1,466 | 1,476 | 34,200 |
2017/01/04 | 1,499 | 1,499 | 1,465 | 1,479 | 49,400 |