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
2020/12/30 3,135 3,195 3,105 3,180 210,700
2020/12/29 3,020 3,120 3,020 3,105 245,000
2020/12/28 2,970 3,015 2,970 3,010 165,800
2020/12/25 2,898 2,992 2,896 2,970 282,800
2020/12/24 2,846 2,899 2,846 2,876 172,800
2020/12/23 2,830 2,840 2,814 2,815 110,700
2020/12/22 2,855 2,857 2,801 2,804 177,000
2020/12/21 2,818 2,853 2,811 2,851 172,500
2020/12/18 2,805 2,820 2,786 2,820 360,700
2020/12/17 2,817 2,829 2,789 2,821 140,400
2020/12/16 2,799 2,800 2,780 2,792 143,900
2020/12/15 2,820 2,826 2,787 2,798 128,300
2020/12/14 2,801 2,828 2,784 2,800 122,300
2020/12/11 2,767 2,799 2,751 2,798 125,700
2020/12/10 2,800 2,830 2,762 2,762 163,100
2020/12/09 2,711 2,779 2,711 2,779 163,400
2020/12/08 2,686 2,720 2,681 2,706 136,000
2020/12/07 2,698 2,716 2,672 2,682 134,200
2020/12/04 2,700 2,706 2,665 2,669 152,500
2020/12/03 2,680 2,728 2,663 2,688 209,200
2020/12/02 2,711 2,716 2,661 2,669 277,500
2020/12/01 2,760 2,778 2,682 2,711 285,500
2020/11/30 2,860 2,869 2,752 2,752 334,200
2020/11/27 2,902 2,909 2,810 2,840 505,500
2020/11/26 2,961 3,010 2,957 3,010 112,800
2020/11/25 3,045 3,045 2,967 2,967 117,100
2020/11/24 2,980 3,015 2,959 2,997 115,200
2020/11/20 2,941 2,965 2,930 2,942 66,300
2020/11/19 2,938 2,975 2,927 2,970 87,100
2020/11/18 2,975 2,980 2,934 2,948 83,900
2020/11/17 3,015 3,015 2,960 2,984 73,100
2020/11/16 3,010 3,030 2,994 3,000 56,900
2020/11/13 3,045 3,060 3,005 3,015 45,800
2020/11/12 3,025 3,080 3,015 3,035 69,000
2020/11/11 2,997 3,030 2,970 2,999 78,200
2020/11/10 2,991 3,015 2,950 2,987 148,600
2020/11/09 2,999 3,030 2,987 3,000 77,300
2020/11/06 2,969 2,990 2,931 2,966 62,900
2020/11/05 2,895 2,960 2,892 2,954 75,400
2020/11/04 2,883 2,902 2,860 2,889 47,200
2020/11/02 2,907 2,917 2,854 2,863 66,300
2020/10/30 2,936 2,944 2,882 2,882 54,800
2020/10/29 2,862 2,940 2,862 2,926 56,200
2020/10/28 2,851 2,902 2,837 2,901 65,300
2020/10/27 2,820 2,859 2,792 2,854 50,300
2020/10/26 2,917 2,917 2,837 2,837 75,300
2020/10/23 2,926 2,926 2,880 2,884 60,300
2020/10/22 2,915 2,925 2,891 2,915 51,800
2020/10/21 2,940 2,964 2,914 2,915 36,800
2020/10/20 2,885 2,973 2,880 2,935 55,200
2020/10/19 2,895 2,909 2,871 2,877 82,000
2020/10/16 2,946 2,984 2,888 2,892 114,600
2020/10/15 2,916 2,973 2,889 2,955 111,600
2020/10/14 2,925 2,961 2,898 2,908 150,800
2020/10/13 2,919 2,934 2,905 2,913 108,800
2020/10/12 2,972 2,983 2,900 2,904 242,200
2020/10/09 3,000 3,015 2,953 2,962 194,000
2020/10/08 2,968 3,030 2,963 3,020 231,300
2020/10/07 2,957 2,984 2,952 2,971 160,600
2020/10/06 2,964 2,968 2,942 2,956 93,100
2020/10/05 2,925 2,963 2,919 2,961 193,800
2020/10/02 2,924 2,941 2,916 2,920 200,900
2020/09/30 2,944 2,944 2,921 2,921 93,400
2020/09/29 2,926 2,949 2,911 2,940 112,200
2020/09/28 2,932 2,942 2,904 2,934 105,900
2020/09/25 2,925 2,956 2,913 2,913 153,200
2020/09/24 2,905 2,926 2,885 2,908 58,400
2020/09/23 2,960 2,974 2,903 2,910 184,400
2020/09/18 2,877 2,938 2,876 2,934 283,100
2020/09/17 2,850 2,875 2,845 2,868 124,700
2020/09/16 2,850 2,894 2,833 2,844 286,100
2020/09/15 2,802 2,837 2,791 2,832 166,400
2020/09/14 2,748 2,805 2,739 2,789 147,100
2020/09/11 2,719 2,742 2,696 2,732 159,000
2020/09/10 2,705 2,727 2,696 2,703 94,800
2020/09/09 2,683 2,696 2,659 2,696 86,900
2020/09/08 2,673 2,691 2,634 2,691 151,200
2020/09/07 2,690 2,701 2,648 2,657 203,200
2020/09/04 2,663 2,725 2,663 2,685 147,700
2020/09/03 2,748 2,812 2,688 2,690 300,700
2020/09/02 2,800 2,800 2,631 2,717 640,100
2020/09/01 2,976 2,990 2,811 2,829 694,900
2020/08/31 2,967 3,055 2,967 2,993 47,800
2020/08/28 3,010 3,025 2,943 2,955 88,700
2020/08/27 2,985 3,010 2,973 3,010 36,800
2020/08/26 3,005 3,020 2,989 2,998 43,700
2020/08/25 3,030 3,035 2,998 3,000 36,500
2020/08/24 3,015 3,025 2,996 3,015 21,400
2020/08/21 3,025 3,045 2,992 3,000 43,200
2020/08/20 3,015 3,070 2,997 3,025 57,800
2020/08/19 3,025 3,040 3,005 3,015 27,900
2020/08/18 2,984 3,060 2,984 3,040 44,900
2020/08/17 3,055 3,055 3,000 3,000 38,100
2020/08/14 3,050 3,050 3,010 3,025 31,600
2020/08/13 3,040 3,050 3,000 3,015 61,500
2020/08/12 2,980 3,020 2,942 3,005 93,200
2020/08/11 2,861 2,970 2,846 2,946 121,900
2020/08/07 2,931 2,939 2,880 2,911 84,800
2020/08/06 2,999 2,999 2,924 2,946 70,300
2020/08/05 2,982 2,988 2,951 2,988 33,000
2020/08/04 3,030 3,030 2,954 2,969 49,700
2020/08/03 2,939 3,015 2,930 2,976 80,000
2020/07/31 3,020 3,040 2,920 2,930 153,100
2020/07/30 3,000 3,055 3,000 3,020 122,200
2020/07/29 3,165 3,185 3,040 3,065 193,000
2020/07/28 3,200 3,210 3,165 3,170 121,400
2020/07/27 3,150 3,190 3,135 3,190 68,400
2020/07/22 3,215 3,215 3,150 3,180 65,700
2020/07/21 3,150 3,215 3,150 3,215 114,700
2020/07/20 3,120 3,145 3,095 3,120 57,700
2020/07/17 3,040 3,125 3,035 3,090 60,000
2020/07/16 3,165 3,165 3,080 3,100 93,500
2020/07/15 3,125 3,140 3,095 3,120 65,800
2020/07/14 3,135 3,160 3,070 3,120 149,000
2020/07/13 3,180 3,210 3,145 3,180 105,700
2020/07/10 3,190 3,250 3,175 3,175 146,500
2020/07/09 3,220 3,235 3,135 3,230 115,800
2020/07/08 3,170 3,270 3,170 3,190 157,700
2020/07/07 3,095 3,155 3,060 3,155 106,500
2020/07/06 3,030 3,110 3,030 3,050 120,000
2020/07/03 2,976 3,020 2,966 3,015 86,900
2020/07/02 2,907 2,968 2,896 2,951 186,000
2020/07/01 2,972 3,040 2,943 2,954 169,100
2020/06/30 2,918 2,947 2,901 2,922 102,900
2020/06/29 2,870 2,939 2,868 2,909 99,000
2020/06/26 2,800 2,892 2,800 2,870 148,800
2020/06/25 2,748 2,797 2,733 2,779 96,400
2020/06/24 2,754 2,770 2,732 2,746 70,700
2020/06/23 2,744 2,770 2,720 2,747 99,500
2020/06/22 2,764 2,787 2,740 2,740 85,100
2020/06/19 2,746 2,767 2,715 2,751 126,500
2020/06/18 2,725 2,737 2,706 2,720 78,300
2020/06/17 2,713 2,737 2,690 2,723 56,500
2020/06/16 2,710 2,712 2,676 2,693 102,700
2020/06/15 2,701 2,719 2,668 2,671 82,200
2020/06/12 2,663 2,712 2,663 2,693 84,900
2020/06/11 2,728 2,734 2,703 2,713 56,700
2020/06/10 2,702 2,738 2,692 2,710 81,700
2020/06/09 2,704 2,704 2,671 2,687 76,800
2020/06/08 2,735 2,735 2,684 2,704 75,100
2020/06/05 2,724 2,744 2,692 2,715 88,900
2020/06/04 2,725 2,730 2,665 2,713 147,900
2020/06/03 2,790 2,805 2,717 2,736 123,900
2020/06/02 2,799 2,800 2,745 2,780 127,900
2020/06/01 2,699 2,787 2,688 2,784 134,100
2020/05/29 2,705 2,735 2,664 2,672 177,500
2020/05/28 2,744 2,752 2,696 2,749 138,800
2020/05/27 2,723 2,726 2,687 2,713 130,900
2020/05/26 2,748 2,772 2,711 2,721 129,200
2020/05/25 2,646 2,748 2,636 2,748 160,300
2020/05/22 2,599 2,616 2,579 2,608 78,100
2020/05/21 2,580 2,602 2,571 2,600 61,600
2020/05/20 2,548 2,604 2,548 2,600 121,500
2020/05/19 2,547 2,557 2,502 2,536 150,100
2020/05/18 2,607 2,610 2,525 2,538 131,000
2020/05/15 2,569 2,595 2,552 2,595 109,900
2020/05/14 2,540 2,585 2,530 2,578 255,200
2020/05/13 2,519 2,535 2,505 2,534 95,100
2020/05/12 2,515 2,536 2,486 2,522 135,800
2020/05/11 2,509 2,509 2,447 2,467 140,100
2020/05/08 2,499 2,525 2,475 2,484 110,700
2020/05/07 2,408 2,483 2,405 2,483 141,200
2020/05/01 2,406 2,426 2,380 2,419 95,400
2020/04/30 2,473 2,478 2,428 2,434 109,300
2020/04/28 2,449 2,450 2,412 2,435 87,500
2020/04/27 2,465 2,470 2,433 2,458 113,700
2020/04/24 2,456 2,462 2,420 2,451 116,200
2020/04/23 2,457 2,480 2,429 2,457 146,600
2020/04/22 2,405 2,464 2,375 2,457 177,400
2020/04/21 2,452 2,471 2,323 2,427 166,600
2020/04/20 2,412 2,482 2,410 2,465 179,200
2020/04/17 2,499 2,499 2,441 2,450 177,000
2020/04/16 2,318 2,449 2,311 2,449 245,200
2020/04/15 2,336 2,355 2,303 2,316 177,800
2020/04/14 2,300 2,346 2,273 2,321 207,100
2020/04/13 2,270 2,280 2,234 2,249 156,000
2020/04/10 2,213 2,251 2,193 2,251 202,700
2020/04/09 2,215 2,218 2,174 2,196 262,200
2020/04/08 2,146 2,214 2,145 2,199 306,800
2020/04/07 2,088 2,144 2,070 2,134 335,500
2020/04/06 2,008 2,074 2,008 2,065 251,800
2020/04/03 2,010 2,037 1,992 2,011 116,100
2020/04/02 1,974 2,024 1,974 2,000 128,000
2020/04/01 2,058 2,063 1,980 1,991 300,500
2020/03/31 2,050 2,074 2,030 2,059 166,300
2020/03/30 2,008 2,054 2,003 2,051 248,600
2020/03/27 2,060 2,078 2,007 2,071 267,100
2020/03/26 2,024 2,053 1,986 2,036 198,300
2020/03/25 2,011 2,038 1,997 2,038 309,300
2020/03/24 2,010 2,019 1,954 1,990 333,000
2020/03/23 1,930 2,003 1,925 1,992 265,300
2020/03/19 1,994 2,009 1,917 1,953 352,900
2020/03/18 2,005 2,041 1,969 1,973 507,200
2020/03/17 1,864 2,012 1,855 1,999 595,600
2020/03/16 1,900 2,002 1,883 1,889 502,200
2020/03/13 1,750 1,904 1,740 1,874 768,000
2020/03/12 1,902 1,964 1,835 1,847 1,199,700
2020/03/11 1,910 1,976 1,870 1,955 1,263,900
2020/03/10 1,610 1,726 1,600 1,710 309,800
2020/03/09 1,746 1,760 1,692 1,703 205,300
2020/03/06 1,814 1,827 1,796 1,797 151,100
2020/03/05 1,826 1,838 1,808 1,818 123,400
2020/03/04 1,790 1,830 1,771 1,803 182,800
2020/03/03 1,871 1,878 1,810 1,810 201,400
2020/03/02 1,736 1,843 1,734 1,831 205,400
2020/02/28 1,802 1,811 1,763 1,766 262,500
2020/02/27 1,863 1,869 1,832 1,837 191,100
2020/02/26 1,835 1,878 1,835 1,874 157,400
2020/02/25 1,810 1,874 1,810 1,851 147,900
2020/02/21 1,920 1,943 1,912 1,925 113,300
2020/02/20 1,944 1,966 1,915 1,923 220,700
2020/02/19 1,880 1,899 1,876 1,883 107,600
2020/02/18 1,860 1,870 1,846 1,864 104,900
2020/02/17 1,850 1,866 1,835 1,862 113,700
2020/02/14 1,880 1,884 1,847 1,857 90,100
2020/02/13 1,899 1,902 1,873 1,884 109,000
2020/02/12 1,850 1,901 1,845 1,899 138,400
2020/02/10 1,844 1,855 1,827 1,850 97,200
2020/02/07 1,873 1,887 1,845 1,850 85,300
2020/02/06 1,877 1,902 1,877 1,877 141,000
2020/02/05 1,850 1,873 1,831 1,864 166,900
2020/02/04 1,831 1,850 1,826 1,830 138,300
2020/02/03 1,802 1,845 1,802 1,826 175,800
2020/01/31 1,880 1,892 1,856 1,865 184,100
2020/01/30 1,935 1,941 1,873 1,886 557,500
2020/01/29 2,037 2,037 1,985 1,995 910,000
2020/01/28 2,013 2,036 2,012 2,025 350,100
2020/01/27 2,061 2,078 2,040 2,047 372,700
2020/01/24 2,100 2,100 2,065 2,087 290,800
2020/01/23 2,115 2,122 2,085 2,091 314,800
2020/01/22 2,110 2,125 2,102 2,123 135,500
2020/01/21 2,117 2,125 2,098 2,112 165,000
2020/01/20 2,103 2,124 2,103 2,116 111,200
2020/01/17 2,098 2,115 2,094 2,098 111,300
2020/01/16 2,096 2,102 2,085 2,085 154,900
2020/01/15 2,070 2,089 2,063 2,082 140,800
2020/01/14 2,063 2,075 2,060 2,070 146,100
2020/01/10 2,072 2,075 2,050 2,064 128,300
2020/01/09 2,050 2,079 2,047 2,069 219,600
2020/01/08 2,020 2,040 2,004 2,037 175,500
2020/01/07 2,025 2,047 2,022 2,026 170,100
2020/01/06 2,014 2,014 1,992 2,014 179,300

このページの先頭へ