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 |