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
2019/12/30 2,063 2,063 2,022 2,029 191,100
2019/12/27 2,033 2,074 2,033 2,057 156,700
2019/12/26 2,013 2,029 2,009 2,029 70,000
2019/12/25 2,029 2,031 2,012 2,021 58,900
2019/12/24 2,022 2,030 2,016 2,029 53,900
2019/12/23 2,030 2,030 2,008 2,022 63,200
2019/12/20 2,025 2,047 2,021 2,024 115,800
2019/12/19 2,027 2,033 2,010 2,018 68,700
2019/12/18 2,049 2,049 2,015 2,033 89,500
2019/12/17 2,070 2,073 2,033 2,052 76,900
2019/12/16 2,035 2,065 2,035 2,059 91,300
2019/12/13 2,049 2,058 2,026 2,032 113,300
2019/12/12 2,025 2,029 2,016 2,024 45,700
2019/12/11 2,035 2,050 2,022 2,023 58,000
2019/12/10 2,019 2,038 2,012 2,035 54,200
2019/12/09 2,045 2,049 2,018 2,031 51,600
2019/12/06 2,003 2,038 2,003 2,019 80,100
2019/12/05 2,030 2,043 2,021 2,031 52,600
2019/12/04 2,010 2,029 1,990 2,021 104,100
2019/12/03 2,010 2,049 2,008 2,028 109,200
2019/12/02 2,030 2,054 2,016 2,046 118,700
2019/11/29 2,046 2,074 1,996 2,032 260,400
2019/11/28 1,982 2,050 1,974 2,030 222,800
2019/11/27 1,940 1,982 1,928 1,982 148,400
2019/11/26 1,944 1,957 1,925 1,925 145,500
2019/11/25 1,948 1,949 1,926 1,928 73,500
2019/11/22 1,937 1,941 1,924 1,931 46,600
2019/11/21 1,929 1,940 1,906 1,929 81,300
2019/11/20 1,918 1,932 1,914 1,927 33,800
2019/11/19 1,925 1,929 1,910 1,926 30,700
2019/11/18 1,928 1,928 1,914 1,927 30,000
2019/11/15 1,902 1,923 1,902 1,916 27,500
2019/11/14 1,923 1,925 1,896 1,904 26,800
2019/11/13 1,934 1,940 1,916 1,919 31,000
2019/11/12 1,927 1,937 1,919 1,932 34,000
2019/11/11 1,935 1,942 1,917 1,921 33,700
2019/11/08 1,945 1,951 1,913 1,918 54,300
2019/11/07 1,952 1,952 1,942 1,945 19,900
2019/11/06 1,970 1,973 1,950 1,950 25,900
2019/11/05 1,931 1,963 1,931 1,958 42,500
2019/11/01 1,928 1,929 1,912 1,927 19,000
2019/10/31 1,968 1,974 1,927 1,928 38,700
2019/10/30 1,944 1,950 1,932 1,950 42,800
2019/10/29 1,914 1,948 1,908 1,944 52,900
2019/10/28 1,886 1,912 1,883 1,904 22,900
2019/10/25 1,905 1,905 1,874 1,884 47,500
2019/10/24 1,901 1,910 1,889 1,894 24,500
2019/10/23 1,922 1,922 1,890 1,901 38,300
2019/10/21 1,918 1,927 1,899 1,914 26,300
2019/10/18 1,911 1,925 1,895 1,916 27,700
2019/10/17 1,914 1,924 1,897 1,911 31,900
2019/10/16 1,920 1,929 1,893 1,920 37,600
2019/10/15 1,913 1,913 1,890 1,901 34,100
2019/10/11 1,873 1,879 1,854 1,876 19,600
2019/10/10 1,890 1,890 1,860 1,872 20,700
2019/10/09 1,855 1,887 1,855 1,884 23,100
2019/10/08 1,837 1,867 1,837 1,864 32,600
2019/10/07 1,848 1,848 1,825 1,829 19,000
2019/10/04 1,820 1,827 1,801 1,822 18,800
2019/10/03 1,816 1,828 1,795 1,814 57,800
2019/10/02 1,841 1,880 1,840 1,870 31,400
2019/10/01 1,843 1,877 1,843 1,876 21,300
2019/09/30 1,852 1,860 1,836 1,849 33,300
2019/09/27 1,911 1,911 1,862 1,882 43,000
2019/09/26 1,900 1,929 1,892 1,901 79,000
2019/09/25 1,883 1,896 1,871 1,891 33,000
2019/09/24 1,863 1,884 1,859 1,882 36,100
2019/09/20 1,885 1,885 1,847 1,851 50,800
2019/09/19 1,851 1,881 1,849 1,878 53,600
2019/09/18 1,882 1,885 1,831 1,846 48,400
2019/09/17 1,877 1,899 1,869 1,876 63,900
2019/09/13 1,861 1,873 1,851 1,870 93,100
2019/09/12 1,828 1,852 1,816 1,844 77,600
2019/09/11 1,818 1,831 1,806 1,831 53,300
2019/09/10 1,815 1,820 1,802 1,808 25,500
2019/09/09 1,798 1,812 1,788 1,812 18,200
2019/09/06 1,808 1,817 1,793 1,798 29,800
2019/09/05 1,791 1,807 1,782 1,803 58,000
2019/09/04 1,765 1,779 1,754 1,765 38,900
2019/09/03 1,730 1,789 1,728 1,766 83,400
2019/09/02 1,738 1,741 1,721 1,738 60,200
2019/08/30 1,772 1,777 1,723 1,752 102,200
2019/08/29 1,763 1,770 1,745 1,766 47,600
2019/08/28 1,757 1,770 1,741 1,744 63,200
2019/08/27 1,742 1,760 1,736 1,750 48,000
2019/08/26 1,745 1,745 1,720 1,723 80,900
2019/08/23 1,785 1,796 1,753 1,773 146,600
2019/08/22 1,755 1,768 1,736 1,745 71,400
2019/08/21 1,761 1,761 1,740 1,748 84,200
2019/08/20 1,756 1,776 1,753 1,776 40,000
2019/08/19 1,775 1,787 1,753 1,759 48,700
2019/08/16 1,748 1,759 1,741 1,753 32,200
2019/08/15 1,728 1,752 1,723 1,751 43,000
2019/08/14 1,774 1,789 1,761 1,768 45,800
2019/08/13 1,750 1,768 1,736 1,763 48,600
2019/08/09 1,747 1,779 1,733 1,771 57,500
2019/08/08 1,707 1,738 1,698 1,731 32,500
2019/08/07 1,736 1,736 1,707 1,710 50,500
2019/08/06 1,700 1,747 1,681 1,738 79,200
2019/08/05 1,777 1,782 1,733 1,746 59,800
2019/08/02 1,792 1,799 1,769 1,782 53,300
2019/08/01 1,803 1,819 1,797 1,815 43,100
2019/07/31 1,817 1,829 1,806 1,810 59,300
2019/07/30 1,798 1,842 1,796 1,838 105,000
2019/07/29 1,865 1,866 1,816 1,841 302,000
2019/07/26 1,850 1,874 1,841 1,873 61,000
2019/07/25 1,859 1,860 1,842 1,853 59,700
2019/07/24 1,869 1,869 1,841 1,851 74,100
2019/07/23 1,845 1,870 1,845 1,869 26,000
2019/07/22 1,840 1,849 1,831 1,846 30,700
2019/07/19 1,837 1,857 1,829 1,853 46,900
2019/07/18 1,855 1,857 1,818 1,825 71,600
2019/07/17 1,866 1,870 1,850 1,859 29,200
2019/07/16 1,857 1,872 1,854 1,867 29,300
2019/07/12 1,861 1,877 1,854 1,863 33,300
2019/07/11 1,868 1,875 1,860 1,869 27,500
2019/07/10 1,857 1,876 1,853 1,868 48,800
2019/07/09 1,887 1,891 1,870 1,870 50,400
2019/07/08 1,888 1,903 1,876 1,887 55,100
2019/07/05 1,874 1,898 1,874 1,889 52,800
2019/07/04 1,849 1,876 1,845 1,875 75,400
2019/07/03 1,839 1,854 1,825 1,848 41,600
2019/07/02 1,814 1,844 1,809 1,844 47,800
2019/07/01 1,790 1,820 1,785 1,817 51,500
2019/06/28 1,761 1,776 1,752 1,766 42,400
2019/06/27 1,731 1,760 1,731 1,760 26,800
2019/06/26 1,724 1,750 1,723 1,730 20,000
2019/06/25 1,750 1,777 1,740 1,742 40,300
2019/06/24 1,716 1,748 1,714 1,744 22,300
2019/06/21 1,729 1,729 1,708 1,716 32,700
2019/06/20 1,729 1,730 1,714 1,729 9,300
2019/06/19 1,687 1,728 1,682 1,725 45,700
2019/06/18 1,694 1,704 1,665 1,671 44,200
2019/06/17 1,725 1,725 1,692 1,692 39,200
2019/06/14 1,744 1,745 1,704 1,732 60,500
2019/06/13 1,707 1,735 1,677 1,731 158,300
2019/06/12 1,749 1,749 1,703 1,711 69,700
2019/06/11 1,719 1,750 1,717 1,750 30,200
2019/06/10 1,697 1,719 1,693 1,719 32,400
2019/06/07 1,679 1,690 1,672 1,690 24,000
2019/06/06 1,684 1,690 1,676 1,679 22,500
2019/06/05 1,683 1,697 1,677 1,683 39,100
2019/06/04 1,652 1,659 1,630 1,657 31,800
2019/06/03 1,659 1,660 1,641 1,645 29,800
2019/05/31 1,667 1,687 1,658 1,669 115,000
2019/05/30 1,619 1,645 1,612 1,637 49,800
2019/05/29 1,631 1,636 1,615 1,630 34,200
2019/05/28 1,635 1,647 1,622 1,641 50,100
2019/05/27 1,619 1,641 1,615 1,636 25,200
2019/05/24 1,629 1,629 1,597 1,616 33,900
2019/05/23 1,621 1,623 1,607 1,613 20,600
2019/05/22 1,632 1,632 1,611 1,622 20,200
2019/05/21 1,612 1,628 1,601 1,617 23,100
2019/05/20 1,627 1,635 1,609 1,619 28,000
2019/05/17 1,623 1,640 1,615 1,626 27,400
2019/05/16 1,610 1,611 1,585 1,604 28,600
2019/05/15 1,616 1,616 1,593 1,612 24,800
2019/05/14 1,554 1,604 1,536 1,602 32,300
2019/05/13 1,616 1,616 1,575 1,575 37,800
2019/05/10 1,597 1,623 1,597 1,616 45,900
2019/05/09 1,611 1,615 1,591 1,597 55,300
2019/05/08 1,662 1,662 1,611 1,616 48,100
2019/05/07 1,710 1,727 1,669 1,672 33,500
2019/04/26 1,690 1,718 1,680 1,710 25,200
2019/04/25 1,707 1,707 1,682 1,706 27,600
2019/04/24 1,726 1,726 1,692 1,697 25,600
2019/04/23 1,719 1,730 1,709 1,720 26,300
2019/04/22 1,711 1,717 1,698 1,706 20,200
2019/04/19 1,708 1,714 1,699 1,711 15,800
2019/04/18 1,755 1,755 1,687 1,690 29,600
2019/04/17 1,721 1,753 1,721 1,749 56,200
2019/04/16 1,707 1,724 1,698 1,716 33,900
2019/04/15 1,683 1,713 1,683 1,707 49,400
2019/04/12 1,681 1,682 1,656 1,660 40,200
2019/04/11 1,700 1,708 1,682 1,687 52,600
2019/04/10 1,676 1,705 1,668 1,701 46,100
2019/04/09 1,687 1,688 1,665 1,678 35,900
2019/04/08 1,691 1,693 1,673 1,681 45,600
2019/04/05 1,687 1,692 1,665 1,682 37,800
2019/04/04 1,694 1,700 1,680 1,683 43,900
2019/04/03 1,675 1,696 1,669 1,694 43,100
2019/04/02 1,670 1,691 1,668 1,669 31,000
2019/04/01 1,631 1,666 1,631 1,665 47,900
2019/03/29 1,623 1,625 1,606 1,618 55,500
2019/03/28 1,637 1,637 1,613 1,623 63,600
2019/03/27 1,653 1,661 1,637 1,652 53,500
2019/03/26 1,637 1,657 1,631 1,657 88,200
2019/03/25 1,646 1,646 1,605 1,620 63,000
2019/03/22 1,661 1,665 1,646 1,651 66,200
2019/03/20 1,665 1,670 1,652 1,662 70,700
2019/03/19 1,679 1,679 1,652 1,659 44,400
2019/03/18 1,641 1,677 1,641 1,676 71,300
2019/03/15 1,632 1,648 1,625 1,627 47,500
2019/03/14 1,676 1,678 1,634 1,636 54,200
2019/03/13 1,667 1,679 1,663 1,675 80,200
2019/03/12 1,687 1,717 1,655 1,689 329,800
2019/03/11 1,539 1,580 1,537 1,567 94,300
2019/03/08 1,565 1,568 1,545 1,545 54,600
2019/03/07 1,583 1,590 1,567 1,578 41,500
2019/03/06 1,580 1,601 1,573 1,597 33,200
2019/03/05 1,586 1,592 1,567 1,575 39,400
2019/03/04 1,577 1,609 1,577 1,600 43,200
2019/03/01 1,563 1,581 1,563 1,573 44,900
2019/02/28 1,558 1,574 1,552 1,559 37,700
2019/02/27 1,562 1,576 1,556 1,560 40,500
2019/02/26 1,582 1,582 1,554 1,571 30,800
2019/02/25 1,579 1,583 1,564 1,570 35,600
2019/02/22 1,565 1,578 1,555 1,563 55,500
2019/02/21 1,548 1,567 1,548 1,563 35,800
2019/02/20 1,554 1,579 1,548 1,551 70,500
2019/02/19 1,549 1,551 1,537 1,547 22,900
2019/02/18 1,544 1,557 1,543 1,550 45,600
2019/02/15 1,516 1,533 1,503 1,530 22,300
2019/02/14 1,530 1,546 1,528 1,530 25,600
2019/02/13 1,517 1,532 1,504 1,531 51,500
2019/02/12 1,486 1,519 1,486 1,507 54,600
2019/02/08 1,488 1,493 1,470 1,486 62,400
2019/02/07 1,500 1,503 1,485 1,502 40,700
2019/02/06 1,521 1,529 1,503 1,506 39,500
2019/02/05 1,506 1,522 1,501 1,506 36,400
2019/02/04 1,477 1,514 1,477 1,514 56,100
2019/02/01 1,481 1,501 1,445 1,460 58,400
2019/01/31 1,511 1,513 1,475 1,487 63,300
2019/01/30 1,505 1,540 1,505 1,505 112,300
2019/01/29 1,504 1,525 1,483 1,501 198,300
2019/01/28 1,563 1,564 1,538 1,540 644,000
2019/01/25 1,551 1,584 1,551 1,561 226,400
2019/01/24 1,553 1,558 1,535 1,551 155,400
2019/01/23 1,552 1,569 1,550 1,552 187,000
2019/01/22 1,563 1,574 1,559 1,570 58,700
2019/01/21 1,571 1,598 1,560 1,561 81,700
2019/01/18 1,544 1,558 1,541 1,556 59,900
2019/01/17 1,558 1,577 1,534 1,544 66,800
2019/01/16 1,565 1,567 1,550 1,556 36,400
2019/01/15 1,535 1,575 1,528 1,569 42,600
2019/01/11 1,561 1,561 1,535 1,538 33,400
2019/01/10 1,514 1,549 1,500 1,543 42,200
2019/01/09 1,523 1,523 1,501 1,510 68,600
2019/01/08 1,556 1,556 1,513 1,513 70,100
2019/01/07 1,543 1,561 1,536 1,542 43,900
2019/01/04 1,513 1,513 1,463 1,502 52,100

このページの先頭へ