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 |
---|---|---|---|---|---|
2021/12/30 | 2,382 | 2,410 | 2,371 | 2,398 | 252,500 |
2021/12/29 | 2,348 | 2,389 | 2,336 | 2,382 | 303,000 |
2021/12/28 | 2,341 | 2,353 | 2,333 | 2,341 | 167,100 |
2021/12/27 | 2,345 | 2,351 | 2,334 | 2,342 | 118,900 |
2021/12/24 | 2,344 | 2,353 | 2,331 | 2,332 | 114,000 |
2021/12/23 | 2,335 | 2,349 | 2,331 | 2,343 | 118,800 |
2021/12/22 | 2,315 | 2,339 | 2,308 | 2,330 | 101,400 |
2021/12/21 | 2,328 | 2,329 | 2,296 | 2,316 | 125,000 |
2021/12/20 | 2,340 | 2,344 | 2,300 | 2,300 | 100,400 |
2021/12/17 | 2,329 | 2,347 | 2,314 | 2,347 | 117,500 |
2021/12/16 | 2,310 | 2,346 | 2,309 | 2,346 | 199,800 |
2021/12/15 | 2,288 | 2,304 | 2,285 | 2,298 | 98,600 |
2021/12/14 | 2,284 | 2,294 | 2,264 | 2,287 | 88,700 |
2021/12/13 | 2,278 | 2,284 | 2,260 | 2,279 | 101,100 |
2021/12/10 | 2,270 | 2,277 | 2,249 | 2,257 | 138,800 |
2021/12/09 | 2,274 | 2,286 | 2,261 | 2,279 | 166,000 |
2021/12/08 | 2,277 | 2,277 | 2,241 | 2,265 | 179,200 |
2021/12/07 | 2,220 | 2,250 | 2,195 | 2,245 | 205,000 |
2021/12/06 | 2,200 | 2,219 | 2,195 | 2,198 | 171,000 |
2021/12/03 | 2,190 | 2,200 | 2,165 | 2,200 | 182,200 |
2021/12/02 | 2,236 | 2,241 | 2,185 | 2,185 | 242,700 |
2021/12/01 | 2,251 | 2,263 | 2,233 | 2,249 | 261,700 |
2021/11/30 | 2,315 | 2,342 | 2,248 | 2,249 | 512,500 |
2021/11/29 | 2,224 | 2,314 | 2,221 | 2,269 | 411,200 |
2021/11/26 | 2,351 | 2,359 | 2,251 | 2,271 | 665,200 |
2021/11/25 | 2,400 | 2,407 | 2,343 | 2,400 | 270,800 |
2021/11/24 | 2,427 | 2,434 | 2,376 | 2,380 | 208,000 |
2021/11/22 | 2,405 | 2,424 | 2,393 | 2,424 | 200,400 |
2021/11/19 | 2,361 | 2,394 | 2,355 | 2,393 | 102,500 |
2021/11/18 | 2,356 | 2,374 | 2,336 | 2,358 | 91,200 |
2021/11/17 | 2,389 | 2,389 | 2,338 | 2,356 | 78,000 |
2021/11/16 | 2,385 | 2,390 | 2,372 | 2,374 | 63,000 |
2021/11/15 | 2,378 | 2,387 | 2,368 | 2,387 | 94,000 |
2021/11/12 | 2,330 | 2,367 | 2,325 | 2,367 | 83,800 |
2021/11/11 | 2,340 | 2,340 | 2,316 | 2,330 | 46,300 |
2021/11/10 | 2,331 | 2,344 | 2,315 | 2,341 | 64,400 |
2021/11/09 | 2,365 | 2,366 | 2,328 | 2,331 | 108,800 |
2021/11/08 | 2,377 | 2,377 | 2,348 | 2,360 | 92,300 |
2021/11/05 | 2,395 | 2,395 | 2,357 | 2,377 | 80,200 |
2021/11/04 | 2,396 | 2,399 | 2,382 | 2,393 | 89,600 |
2021/11/02 | 2,375 | 2,393 | 2,366 | 2,388 | 112,400 |
2021/11/01 | 2,380 | 2,384 | 2,362 | 2,377 | 86,300 |
2021/10/29 | 2,352 | 2,376 | 2,349 | 2,370 | 75,200 |
2021/10/28 | 2,340 | 2,370 | 2,320 | 2,365 | 438,300 |
2021/10/27 | 2,359 | 2,365 | 2,344 | 2,347 | 81,300 |
2021/10/26 | 2,343 | 2,372 | 2,332 | 2,366 | 97,800 |
2021/10/25 | 2,353 | 2,355 | 2,327 | 2,329 | 102,800 |
2021/10/22 | 2,349 | 2,375 | 2,339 | 2,375 | 106,600 |
2021/10/21 | 2,378 | 2,378 | 2,348 | 2,348 | 88,300 |
2021/10/20 | 2,373 | 2,377 | 2,354 | 2,371 | 105,100 |
2021/10/19 | 2,340 | 2,368 | 2,336 | 2,362 | 93,400 |
2021/10/18 | 2,345 | 2,349 | 2,319 | 2,341 | 94,600 |
2021/10/15 | 2,298 | 2,339 | 2,297 | 2,339 | 120,600 |
2021/10/14 | 2,270 | 2,292 | 2,263 | 2,292 | 116,100 |
2021/10/13 | 2,303 | 2,304 | 2,270 | 2,276 | 139,700 |
2021/10/12 | 2,312 | 2,319 | 2,303 | 2,309 | 86,000 |
2021/10/11 | 2,325 | 2,329 | 2,296 | 2,322 | 92,800 |
2021/10/08 | 2,278 | 2,319 | 2,271 | 2,319 | 151,800 |
2021/10/07 | 2,312 | 2,312 | 2,280 | 2,281 | 108,200 |
2021/10/06 | 2,275 | 2,299 | 2,269 | 2,291 | 167,200 |
2021/10/05 | 2,265 | 2,287 | 2,245 | 2,262 | 172,800 |
2021/10/04 | 2,300 | 2,302 | 2,262 | 2,279 | 160,200 |
2021/10/01 | 2,344 | 2,344 | 2,285 | 2,313 | 233,200 |
2021/09/30 | 2,372 | 2,373 | 2,344 | 2,344 | 123,600 |
2021/09/29 | 2,355 | 2,383 | 2,343 | 2,380 | 112,000 |
2021/09/28 | 2,370 | 2,387 | 2,346 | 2,383 | 101,300 |
2021/09/27 | 2,369 | 2,373 | 2,345 | 2,363 | 105,000 |
2021/09/24 | 2,360 | 2,383 | 2,352 | 2,359 | 140,200 |
2021/09/22 | 2,373 | 2,379 | 2,340 | 2,340 | 112,400 |
2021/09/21 | 2,350 | 2,385 | 2,341 | 2,380 | 115,600 |
2021/09/17 | 2,415 | 2,415 | 2,396 | 2,408 | 93,400 |
2021/09/16 | 2,442 | 2,442 | 2,399 | 2,409 | 148,700 |
2021/09/15 | 2,445 | 2,447 | 2,421 | 2,439 | 99,300 |
2021/09/14 | 2,471 | 2,472 | 2,448 | 2,467 | 155,300 |
2021/09/13 | 2,418 | 2,462 | 2,408 | 2,457 | 154,300 |
2021/09/10 | 2,407 | 2,421 | 2,399 | 2,419 | 178,500 |
2021/09/09 | 2,392 | 2,406 | 2,374 | 2,393 | 143,000 |
2021/09/08 | 2,364 | 2,390 | 2,353 | 2,386 | 145,700 |
2021/09/07 | 2,348 | 2,367 | 2,336 | 2,366 | 201,000 |
2021/09/06 | 2,335 | 2,347 | 2,313 | 2,345 | 218,100 |
2021/09/03 | 2,321 | 2,325 | 2,295 | 2,324 | 146,900 |
2021/09/02 | 2,328 | 2,330 | 2,274 | 2,298 | 151,700 |
2021/09/01 | 2,294 | 2,320 | 2,236 | 2,316 | 319,900 |
2021/08/31 | 2,268 | 2,311 | 2,261 | 2,294 | 224,700 |
2021/08/30 | 2,266 | 2,274 | 2,239 | 2,263 | 133,500 |
2021/08/27 | 2,239 | 2,257 | 2,220 | 2,254 | 137,000 |
2021/08/26 | 2,266 | 2,266 | 2,223 | 2,228 | 108,400 |
2021/08/25 | 2,246 | 2,269 | 2,241 | 2,254 | 168,500 |
2021/08/24 | 2,200 | 2,228 | 2,197 | 2,224 | 123,200 |
2021/08/23 | 2,162 | 2,196 | 2,162 | 2,189 | 163,300 |
2021/08/20 | 2,200 | 2,212 | 2,156 | 2,156 | 144,100 |
2021/08/19 | 2,200 | 2,220 | 2,195 | 2,200 | 120,200 |
2021/08/18 | 2,208 | 2,229 | 2,198 | 2,208 | 185,700 |
2021/08/17 | 2,265 | 2,267 | 2,220 | 2,220 | 163,700 |
2021/08/16 | 2,309 | 2,310 | 2,255 | 2,256 | 217,800 |
2021/08/13 | 2,305 | 2,312 | 2,283 | 2,311 | 220,600 |
2021/08/12 | 2,340 | 2,345 | 2,308 | 2,311 | 143,800 |
2021/08/11 | 2,355 | 2,355 | 2,332 | 2,337 | 80,300 |
2021/08/10 | 2,326 | 2,352 | 2,313 | 2,351 | 162,700 |
2021/08/06 | 2,343 | 2,343 | 2,321 | 2,330 | 150,000 |
2021/08/05 | 2,370 | 2,380 | 2,336 | 2,350 | 186,000 |
2021/08/04 | 2,415 | 2,415 | 2,382 | 2,386 | 148,700 |
2021/08/03 | 2,405 | 2,428 | 2,405 | 2,416 | 130,100 |
2021/08/02 | 2,420 | 2,423 | 2,396 | 2,419 | 156,700 |
2021/07/30 | 2,422 | 2,434 | 2,405 | 2,411 | 176,300 |
2021/07/29 | 2,398 | 2,427 | 2,363 | 2,424 | 357,000 |
2021/07/28 | 2,475 | 2,497 | 2,464 | 2,467 | 348,900 |
2021/07/27 | 2,485 | 2,502 | 2,473 | 2,489 | 229,300 |
2021/07/26 | 2,497 | 2,502 | 2,467 | 2,484 | 343,500 |
2021/07/21 | 2,488 | 2,497 | 2,474 | 2,490 | 173,800 |
2021/07/20 | 2,500 | 2,525 | 2,464 | 2,478 | 416,300 |
2021/07/19 | 2,554 | 2,554 | 2,523 | 2,525 | 154,000 |
2021/07/16 | 2,571 | 2,580 | 2,557 | 2,558 | 122,100 |
2021/07/15 | 2,609 | 2,609 | 2,570 | 2,570 | 122,300 |
2021/07/14 | 2,600 | 2,602 | 2,583 | 2,596 | 90,900 |
2021/07/13 | 2,604 | 2,608 | 2,589 | 2,596 | 204,300 |
2021/07/12 | 2,590 | 2,612 | 2,571 | 2,604 | 139,000 |
2021/07/09 | 2,550 | 2,558 | 2,503 | 2,550 | 236,900 |
2021/07/08 | 2,619 | 2,619 | 2,570 | 2,570 | 126,600 |
2021/07/07 | 2,620 | 2,620 | 2,594 | 2,598 | 158,500 |
2021/07/06 | 2,659 | 2,661 | 2,624 | 2,624 | 117,100 |
2021/07/05 | 2,680 | 2,692 | 2,650 | 2,659 | 155,900 |
2021/07/02 | 2,618 | 2,655 | 2,604 | 2,655 | 168,300 |
2021/07/01 | 2,618 | 2,623 | 2,589 | 2,623 | 108,900 |
2021/06/30 | 2,574 | 2,618 | 2,569 | 2,598 | 151,300 |
2021/06/29 | 2,555 | 2,586 | 2,550 | 2,567 | 141,000 |
2021/06/28 | 2,555 | 2,558 | 2,544 | 2,555 | 64,200 |
2021/06/25 | 2,553 | 2,567 | 2,547 | 2,548 | 57,100 |
2021/06/24 | 2,545 | 2,561 | 2,529 | 2,553 | 101,500 |
2021/06/23 | 2,552 | 2,562 | 2,528 | 2,531 | 80,700 |
2021/06/22 | 2,580 | 2,580 | 2,545 | 2,550 | 76,900 |
2021/06/21 | 2,550 | 2,567 | 2,533 | 2,534 | 133,000 |
2021/06/18 | 2,620 | 2,627 | 2,576 | 2,576 | 87,800 |
2021/06/17 | 2,619 | 2,620 | 2,603 | 2,610 | 44,000 |
2021/06/16 | 2,608 | 2,641 | 2,608 | 2,627 | 111,000 |
2021/06/15 | 2,585 | 2,609 | 2,574 | 2,603 | 148,800 |
2021/06/14 | 2,619 | 2,620 | 2,557 | 2,560 | 158,600 |
2021/06/11 | 2,576 | 2,638 | 2,575 | 2,593 | 311,900 |
2021/06/10 | 2,608 | 2,629 | 2,605 | 2,626 | 70,700 |
2021/06/09 | 2,612 | 2,633 | 2,608 | 2,608 | 102,100 |
2021/06/08 | 2,592 | 2,622 | 2,589 | 2,611 | 132,400 |
2021/06/07 | 2,551 | 2,589 | 2,551 | 2,579 | 157,700 |
2021/06/04 | 2,528 | 2,538 | 2,520 | 2,535 | 148,800 |
2021/06/03 | 2,499 | 2,526 | 2,475 | 2,520 | 285,400 |
2021/06/02 | 2,522 | 2,544 | 2,500 | 2,513 | 303,100 |
2021/06/01 | 2,613 | 2,629 | 2,509 | 2,554 | 514,100 |
2021/05/31 | 2,650 | 2,679 | 2,643 | 2,670 | 141,500 |
2021/05/28 | 2,641 | 2,654 | 2,630 | 2,646 | 59,500 |
2021/05/27 | 2,640 | 2,658 | 2,623 | 2,628 | 183,200 |
2021/05/26 | 2,662 | 2,662 | 2,642 | 2,651 | 66,500 |
2021/05/25 | 2,699 | 2,699 | 2,660 | 2,665 | 94,400 |
2021/05/24 | 2,661 | 2,687 | 2,658 | 2,687 | 96,900 |
2021/05/21 | 2,656 | 2,670 | 2,650 | 2,659 | 50,600 |
2021/05/20 | 2,637 | 2,661 | 2,632 | 2,656 | 73,100 |
2021/05/19 | 2,611 | 2,638 | 2,603 | 2,629 | 57,500 |
2021/05/18 | 2,622 | 2,632 | 2,609 | 2,626 | 42,000 |
2021/05/17 | 2,638 | 2,648 | 2,602 | 2,616 | 76,000 |
2021/05/14 | 2,599 | 2,635 | 2,591 | 2,633 | 78,500 |
2021/05/13 | 2,600 | 2,600 | 2,552 | 2,564 | 219,800 |
2021/05/12 | 2,668 | 2,680 | 2,603 | 2,620 | 246,600 |
2021/05/11 | 2,698 | 2,702 | 2,671 | 2,676 | 166,300 |
2021/05/10 | 2,727 | 2,727 | 2,707 | 2,719 | 56,800 |
2021/05/07 | 2,705 | 2,743 | 2,697 | 2,726 | 104,200 |
2021/05/06 | 2,705 | 2,721 | 2,697 | 2,706 | 76,400 |
2021/04/30 | 2,694 | 2,714 | 2,682 | 2,702 | 72,500 |
2021/04/28 | 2,700 | 2,710 | 2,690 | 2,693 | 63,400 |
2021/04/27 | 2,702 | 2,714 | 2,699 | 2,703 | 52,900 |
2021/04/26 | 2,702 | 2,722 | 2,692 | 2,700 | 82,400 |
2021/04/23 | 2,707 | 2,713 | 2,686 | 2,686 | 82,300 |
2021/04/22 | 2,717 | 2,720 | 2,695 | 2,707 | 55,800 |
2021/04/21 | 2,700 | 2,701 | 2,678 | 2,685 | 149,400 |
2021/04/20 | 2,720 | 2,746 | 2,707 | 2,720 | 98,700 |
2021/04/19 | 2,730 | 2,760 | 2,720 | 2,749 | 128,400 |
2021/04/16 | 2,730 | 2,736 | 2,706 | 2,713 | 51,900 |
2021/04/15 | 2,739 | 2,740 | 2,726 | 2,733 | 56,300 |
2021/04/14 | 2,722 | 2,742 | 2,709 | 2,742 | 104,600 |
2021/04/13 | 2,715 | 2,732 | 2,706 | 2,714 | 58,500 |
2021/04/12 | 2,710 | 2,723 | 2,690 | 2,715 | 79,300 |
2021/04/09 | 2,690 | 2,706 | 2,677 | 2,699 | 101,700 |
2021/04/08 | 2,695 | 2,703 | 2,666 | 2,680 | 155,700 |
2021/04/07 | 2,700 | 2,717 | 2,682 | 2,714 | 105,600 |
2021/04/06 | 2,729 | 2,752 | 2,686 | 2,688 | 187,200 |
2021/04/05 | 2,730 | 2,734 | 2,707 | 2,723 | 112,800 |
2021/04/02 | 2,702 | 2,724 | 2,699 | 2,712 | 156,500 |
2021/04/01 | 2,681 | 2,711 | 2,672 | 2,688 | 132,400 |
2021/03/31 | 2,705 | 2,705 | 2,668 | 2,670 | 151,100 |
2021/03/30 | 2,727 | 2,730 | 2,703 | 2,707 | 118,200 |
2021/03/29 | 2,706 | 2,739 | 2,693 | 2,721 | 294,000 |
2021/03/26 | 2,655 | 2,699 | 2,645 | 2,690 | 200,800 |
2021/03/25 | 2,615 | 2,668 | 2,593 | 2,657 | 219,700 |
2021/03/24 | 2,630 | 2,648 | 2,617 | 2,619 | 265,900 |
2021/03/23 | 2,653 | 2,733 | 2,638 | 2,638 | 945,800 |
2021/03/22 | 2,688 | 2,697 | 2,643 | 2,651 | 675,700 |
2021/03/19 | 2,723 | 2,739 | 2,705 | 2,716 | 292,400 |
2021/03/18 | 2,716 | 2,767 | 2,716 | 2,747 | 268,000 |
2021/03/17 | 2,700 | 2,719 | 2,686 | 2,704 | 181,600 |
2021/03/16 | 2,681 | 2,735 | 2,666 | 2,711 | 290,100 |
2021/03/15 | 2,648 | 2,701 | 2,611 | 2,689 | 396,600 |
2021/03/12 | 2,723 | 2,724 | 2,638 | 2,679 | 685,600 |
2021/03/11 | 2,800 | 2,822 | 2,769 | 2,776 | 210,500 |
2021/03/10 | 2,750 | 2,781 | 2,725 | 2,750 | 155,700 |
2021/03/09 | 2,701 | 2,727 | 2,641 | 2,725 | 198,500 |
2021/03/08 | 2,780 | 2,798 | 2,726 | 2,737 | 137,100 |
2021/03/05 | 2,763 | 2,772 | 2,720 | 2,772 | 170,500 |
2021/03/04 | 2,776 | 2,801 | 2,742 | 2,801 | 85,000 |
2021/03/03 | 2,782 | 2,803 | 2,751 | 2,803 | 126,000 |
2021/03/02 | 2,779 | 2,800 | 2,770 | 2,788 | 153,100 |
2021/03/01 | 2,714 | 2,793 | 2,714 | 2,770 | 137,600 |
2021/02/26 | 2,730 | 2,742 | 2,680 | 2,703 | 264,900 |
2021/02/25 | 2,800 | 2,804 | 2,738 | 2,748 | 124,100 |
2021/02/24 | 2,781 | 2,801 | 2,757 | 2,762 | 168,000 |
2021/02/22 | 2,802 | 2,834 | 2,802 | 2,831 | 105,300 |
2021/02/19 | 2,784 | 2,828 | 2,775 | 2,800 | 122,700 |
2021/02/18 | 2,880 | 2,884 | 2,803 | 2,831 | 267,800 |
2021/02/17 | 2,894 | 2,905 | 2,870 | 2,901 | 127,300 |
2021/02/16 | 2,925 | 2,928 | 2,901 | 2,902 | 146,800 |
2021/02/15 | 2,930 | 2,938 | 2,907 | 2,919 | 134,400 |
2021/02/12 | 2,911 | 2,950 | 2,906 | 2,938 | 129,600 |
2021/02/10 | 2,970 | 2,975 | 2,916 | 2,917 | 149,100 |
2021/02/09 | 2,918 | 2,960 | 2,906 | 2,960 | 186,800 |
2021/02/08 | 2,920 | 2,920 | 2,884 | 2,918 | 186,500 |
2021/02/05 | 2,933 | 2,973 | 2,908 | 2,910 | 285,100 |
2021/02/04 | 2,882 | 2,920 | 2,870 | 2,920 | 232,900 |
2021/02/03 | 2,895 | 2,926 | 2,859 | 2,877 | 244,400 |
2021/02/02 | 2,881 | 2,900 | 2,859 | 2,869 | 270,900 |
2021/02/01 | 2,880 | 2,929 | 2,848 | 2,902 | 269,600 |
2021/01/29 | 3,030 | 3,100 | 2,930 | 2,930 | 416,100 |
2021/01/28 | 3,150 | 3,200 | 3,020 | 3,020 | 1,378,300 |
2021/01/27 | 3,420 | 3,420 | 3,305 | 3,350 | 1,078,100 |
2021/01/26 | 3,420 | 3,450 | 3,415 | 3,425 | 351,800 |
2021/01/25 | 3,400 | 3,450 | 3,390 | 3,420 | 446,000 |
2021/01/22 | 3,405 | 3,425 | 3,350 | 3,400 | 261,000 |
2021/01/21 | 3,410 | 3,410 | 3,345 | 3,390 | 226,000 |
2021/01/20 | 3,435 | 3,440 | 3,340 | 3,400 | 308,700 |
2021/01/19 | 3,480 | 3,485 | 3,400 | 3,430 | 320,100 |
2021/01/18 | 3,500 | 3,530 | 3,435 | 3,505 | 232,500 |
2021/01/15 | 3,635 | 3,645 | 3,515 | 3,540 | 246,800 |
2021/01/14 | 3,625 | 3,700 | 3,540 | 3,575 | 506,300 |
2021/01/13 | 3,395 | 3,560 | 3,390 | 3,555 | 356,700 |
2021/01/12 | 3,210 | 3,365 | 3,195 | 3,360 | 459,400 |
2021/01/08 | 3,175 | 3,205 | 3,165 | 3,190 | 147,400 |
2021/01/07 | 3,150 | 3,180 | 3,145 | 3,170 | 167,100 |
2021/01/06 | 3,165 | 3,170 | 3,085 | 3,115 | 207,800 |
2021/01/05 | 3,210 | 3,240 | 3,165 | 3,170 | 177,200 |
2021/01/04 | 3,215 | 3,230 | 3,180 | 3,215 | 180,700 |