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 |