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
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

このページの先頭へ