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
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

このページの先頭へ