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
2022/12/30 2,350 2,365 2,341 2,342 149,500
2022/12/29 2,298 2,348 2,295 2,339 109,500
2022/12/28 2,301 2,302 2,279 2,299 113,900
2022/12/27 2,304 2,312 2,300 2,308 67,300
2022/12/26 2,278 2,301 2,278 2,295 80,300
2022/12/23 2,250 2,276 2,234 2,270 111,300
2022/12/22 2,273 2,298 2,262 2,266 102,100
2022/12/21 2,320 2,326 2,267 2,273 193,800
2022/12/20 2,388 2,388 2,316 2,327 217,500
2022/12/19 2,385 2,404 2,380 2,384 91,600
2022/12/16 2,380 2,396 2,359 2,385 112,900
2022/12/15 2,379 2,408 2,369 2,399 125,800
2022/12/14 2,368 2,393 2,366 2,391 113,400
2022/12/13 2,358 2,369 2,344 2,362 111,500
2022/12/12 2,354 2,379 2,351 2,361 113,500
2022/12/09 2,321 2,360 2,321 2,354 105,500
2022/12/08 2,332 2,333 2,316 2,321 113,900
2022/12/07 2,361 2,382 2,332 2,332 130,100
2022/12/06 2,357 2,373 2,340 2,366 178,600
2022/12/05 2,308 2,362 2,308 2,355 291,000
2022/12/02 2,325 2,325 2,269 2,300 379,200
2022/12/01 2,372 2,395 2,327 2,339 457,700
2022/11/30 2,400 2,420 2,324 2,348 1,476,800
2022/11/29 2,401 2,414 2,376 2,404 592,600
2022/11/28 2,426 2,428 2,363 2,397 389,900
2022/11/25 2,423 2,434 2,413 2,417 301,900
2022/11/24 2,392 2,416 2,384 2,412 213,100
2022/11/22 2,361 2,379 2,357 2,379 115,100
2022/11/21 2,334 2,367 2,332 2,361 120,400
2022/11/18 2,355 2,372 2,328 2,336 147,400
2022/11/17 2,374 2,376 2,342 2,346 144,800
2022/11/16 2,379 2,388 2,371 2,374 153,000
2022/11/15 2,325 2,379 2,302 2,372 125,800
2022/11/14 2,350 2,364 2,335 2,335 110,400
2022/11/11 2,320 2,347 2,320 2,338 132,000
2022/11/10 2,295 2,303 2,280 2,300 68,400
2022/11/09 2,284 2,308 2,284 2,292 77,300
2022/11/08 2,265 2,286 2,265 2,282 52,400
2022/11/07 2,256 2,265 2,245 2,260 43,900
2022/11/04 2,235 2,251 2,225 2,246 69,000
2022/11/02 2,285 2,290 2,257 2,261 65,400
2022/11/01 2,299 2,305 2,277 2,293 64,500
2022/10/31 2,269 2,295 2,263 2,295 112,500
2022/10/28 2,231 2,274 2,225 2,248 547,100
2022/10/27 2,242 2,259 2,234 2,246 94,100
2022/10/26 2,233 2,255 2,225 2,243 133,600
2022/10/25 2,190 2,222 2,189 2,205 84,500
2022/10/24 2,182 2,197 2,181 2,189 77,200
2022/10/21 2,172 2,189 2,172 2,181 63,200
2022/10/20 2,175 2,188 2,171 2,177 67,300
2022/10/19 2,182 2,192 2,170 2,175 55,000
2022/10/18 2,175 2,180 2,164 2,180 57,200
2022/10/17 2,156 2,167 2,142 2,158 66,700
2022/10/14 2,147 2,174 2,133 2,156 104,000
2022/10/13 2,130 2,134 2,104 2,116 89,900
2022/10/12 2,120 2,137 2,101 2,131 146,100
2022/10/11 2,158 2,169 2,134 2,150 123,300
2022/10/07 2,146 2,169 2,145 2,169 103,900
2022/10/06 2,171 2,187 2,167 2,175 118,200
2022/10/05 2,163 2,168 2,140 2,151 105,600
2022/10/04 2,131 2,157 2,129 2,151 138,600
2022/10/03 2,090 2,125 2,059 2,123 160,500
2022/09/30 2,130 2,132 2,103 2,116 99,600
2022/09/29 2,151 2,159 2,129 2,135 121,400
2022/09/28 2,160 2,160 2,121 2,154 157,100
2022/09/27 2,181 2,195 2,166 2,175 70,500
2022/09/26 2,200 2,207 2,164 2,169 163,300
2022/09/22 2,218 2,231 2,208 2,209 90,800
2022/09/21 2,230 2,241 2,207 2,234 131,500
2022/09/20 2,241 2,263 2,231 2,243 133,800
2022/09/16 2,308 2,309 2,227 2,233 274,800
2022/09/15 2,328 2,330 2,292 2,293 103,200
2022/09/14 2,308 2,325 2,295 2,313 111,700
2022/09/13 2,351 2,368 2,344 2,347 97,100
2022/09/12 2,351 2,362 2,341 2,357 121,800
2022/09/09 2,378 2,383 2,346 2,346 180,000
2022/09/08 2,370 2,380 2,354 2,380 183,500
2022/09/07 2,396 2,396 2,337 2,347 175,000
2022/09/06 2,390 2,415 2,352 2,400 208,000
2022/09/05 2,358 2,398 2,330 2,390 377,300
2022/09/02 2,533 2,543 2,363 2,375 1,217,500
2022/09/01 2,400 2,598 2,388 2,578 2,934,700
2022/08/31 2,295 2,302 2,273 2,279 214,200
2022/08/30 2,277 2,300 2,254 2,300 113,200
2022/08/29 2,245 2,277 2,245 2,252 122,300
2022/08/26 2,261 2,305 2,261 2,301 116,800
2022/08/25 2,270 2,275 2,245 2,256 122,000
2022/08/24 2,295 2,300 2,267 2,275 94,600
2022/08/23 2,328 2,328 2,286 2,288 106,700
2022/08/22 2,340 2,358 2,331 2,344 96,400
2022/08/19 2,349 2,353 2,340 2,350 151,500
2022/08/18 2,329 2,342 2,323 2,340 110,400
2022/08/17 2,300 2,328 2,300 2,327 69,300
2022/08/16 2,310 2,320 2,290 2,300 106,500
2022/08/15 2,343 2,343 2,316 2,316 76,000
2022/08/12 2,321 2,352 2,316 2,327 124,600
2022/08/10 2,309 2,311 2,271 2,307 144,700
2022/08/09 2,347 2,355 2,313 2,313 170,400
2022/08/08 2,320 2,346 2,314 2,343 176,300
2022/08/05 2,328 2,339 2,317 2,334 165,200
2022/08/04 2,293 2,333 2,292 2,325 257,500
2022/08/03 2,255 2,282 2,254 2,275 164,300
2022/08/02 2,240 2,267 2,232 2,255 229,800
2022/08/01 2,236 2,240 2,216 2,234 146,200
2022/07/29 2,208 2,242 2,207 2,236 213,800
2022/07/28 2,251 2,253 2,217 2,224 464,200
2022/07/27 2,300 2,319 2,286 2,304 438,000
2022/07/26 2,327 2,333 2,313 2,313 218,700
2022/07/25 2,332 2,342 2,319 2,334 180,100
2022/07/22 2,333 2,349 2,320 2,340 211,100
2022/07/21 2,306 2,342 2,304 2,335 239,300
2022/07/20 2,284 2,308 2,284 2,302 138,200
2022/07/19 2,285 2,285 2,264 2,272 128,000
2022/07/15 2,281 2,291 2,265 2,278 83,800
2022/07/14 2,266 2,287 2,264 2,283 61,700
2022/07/13 2,272 2,281 2,265 2,277 76,400
2022/07/12 2,296 2,296 2,283 2,288 69,300
2022/07/11 2,299 2,306 2,291 2,298 86,700
2022/07/08 2,275 2,296 2,261 2,269 107,700
2022/07/07 2,262 2,272 2,248 2,257 71,700
2022/07/06 2,245 2,252 2,235 2,245 57,300
2022/07/05 2,248 2,268 2,239 2,242 71,400
2022/07/04 2,245 2,260 2,233 2,246 71,900
2022/07/01 2,248 2,258 2,223 2,234 115,200
2022/06/30 2,270 2,280 2,236 2,241 138,800
2022/06/29 2,230 2,277 2,222 2,277 133,700
2022/06/28 2,230 2,249 2,220 2,240 73,000
2022/06/27 2,269 2,279 2,236 2,238 67,600
2022/06/24 2,210 2,238 2,198 2,236 77,900
2022/06/23 2,186 2,224 2,183 2,198 71,800
2022/06/22 2,221 2,222 2,190 2,190 73,800
2022/06/21 2,169 2,238 2,169 2,225 106,200
2022/06/20 2,184 2,207 2,154 2,171 113,700
2022/06/17 2,180 2,207 2,163 2,200 124,000
2022/06/16 2,272 2,275 2,205 2,212 179,300
2022/06/15 2,299 2,302 2,260 2,272 78,800
2022/06/14 2,300 2,311 2,275 2,297 103,400
2022/06/13 2,300 2,328 2,276 2,317 81,100
2022/06/10 2,332 2,338 2,313 2,332 95,700
2022/06/09 2,335 2,356 2,314 2,349 143,700
2022/06/08 2,343 2,350 2,321 2,341 141,300
2022/06/07 2,278 2,345 2,265 2,341 253,500
2022/06/06 2,268 2,291 2,255 2,278 82,600
2022/06/03 2,289 2,304 2,275 2,277 140,900
2022/06/02 2,276 2,284 2,242 2,279 221,700
2022/06/01 2,210 2,299 2,200 2,297 696,900
2022/05/31 2,126 2,141 2,105 2,110 171,800
2022/05/30 2,115 2,139 2,115 2,137 146,500
2022/05/27 2,075 2,107 2,071 2,104 72,200
2022/05/26 2,051 2,062 2,040 2,051 68,600
2022/05/25 2,103 2,103 2,062 2,068 92,600
2022/05/24 2,108 2,120 2,099 2,103 75,400
2022/05/23 2,125 2,132 2,109 2,110 61,300
2022/05/20 2,125 2,125 2,098 2,120 45,300
2022/05/19 2,100 2,106 2,086 2,106 54,500
2022/05/18 2,124 2,132 2,105 2,124 51,500
2022/05/17 2,084 2,116 2,080 2,110 78,000
2022/05/16 2,114 2,117 2,083 2,084 74,600
2022/05/13 2,071 2,090 2,064 2,089 66,900
2022/05/12 2,075 2,080 2,047 2,050 88,700
2022/05/11 2,100 2,100 2,072 2,091 79,100
2022/05/10 2,081 2,100 2,070 2,098 79,700
2022/05/09 2,088 2,095 2,078 2,081 85,600
2022/05/06 2,030 2,086 2,028 2,086 119,500
2022/05/02 2,046 2,053 2,026 2,037 62,900
2022/04/28 2,029 2,047 2,015 2,047 93,000
2022/04/27 1,980 2,037 1,972 2,034 117,900
2022/04/26 2,022 2,031 1,992 2,001 87,600
2022/04/25 2,010 2,027 2,006 2,013 57,900
2022/04/22 2,029 2,041 2,018 2,041 67,300
2022/04/21 2,035 2,048 2,020 2,043 80,600
2022/04/20 2,041 2,048 2,025 2,031 85,900
2022/04/19 1,999 2,030 1,997 2,028 98,300
2022/04/18 1,958 1,987 1,954 1,983 63,400
2022/04/15 1,954 1,964 1,947 1,958 120,100
2022/04/14 1,992 1,999 1,959 1,981 96,100
2022/04/13 1,938 1,970 1,938 1,967 101,900
2022/04/12 1,926 1,952 1,919 1,948 125,900
2022/04/11 1,980 1,981 1,926 1,943 133,600
2022/04/08 1,959 1,982 1,959 1,982 80,900
2022/04/07 1,990 1,990 1,945 1,948 130,800
2022/04/06 2,021 2,031 1,991 1,995 106,100
2022/04/05 2,010 2,029 2,000 2,026 114,500
2022/04/04 1,975 2,000 1,968 2,000 95,600
2022/04/01 1,980 1,992 1,965 1,983 89,300
2022/03/31 1,981 1,995 1,957 1,984 110,000
2022/03/30 1,964 1,986 1,951 1,986 115,600
2022/03/29 1,911 1,932 1,904 1,932 136,300
2022/03/28 1,910 1,918 1,892 1,895 103,700
2022/03/25 1,902 1,931 1,902 1,903 209,300
2022/03/24 1,915 1,918 1,895 1,901 151,500
2022/03/23 1,890 1,914 1,885 1,914 202,600
2022/03/22 1,888 1,895 1,870 1,872 135,500
2022/03/18 1,870 1,883 1,857 1,876 210,000
2022/03/17 1,830 1,866 1,821 1,858 242,800
2022/03/16 1,845 1,853 1,801 1,807 223,300
2022/03/15 1,804 1,820 1,760 1,807 449,600
2022/03/14 1,895 1,899 1,815 1,820 612,500
2022/03/11 1,979 1,979 1,870 1,908 944,000
2022/03/10 2,123 2,123 2,075 2,105 183,100
2022/03/09 2,060 2,083 2,039 2,052 223,900
2022/03/08 2,100 2,139 2,090 2,095 174,200
2022/03/07 2,130 2,139 2,102 2,127 165,400
2022/03/04 2,172 2,176 2,141 2,148 103,800
2022/03/03 2,194 2,195 2,168 2,171 123,900
2022/03/02 2,152 2,169 2,140 2,161 143,500
2022/03/01 2,168 2,196 2,162 2,187 128,400
2022/02/28 2,140 2,183 2,117 2,179 302,100
2022/02/25 2,081 2,106 2,061 2,104 162,800
2022/02/24 2,099 2,103 2,057 2,068 181,900
2022/02/22 2,112 2,126 2,101 2,120 118,000
2022/02/21 2,132 2,143 2,121 2,136 79,900
2022/02/18 2,125 2,156 2,116 2,155 84,600
2022/02/17 2,152 2,178 2,140 2,149 182,800
2022/02/16 2,136 2,161 2,132 2,152 134,600
2022/02/15 2,113 2,126 2,094 2,123 212,200
2022/02/14 2,107 2,122 2,091 2,104 164,900
2022/02/10 2,127 2,152 2,126 2,141 169,800
2022/02/09 2,080 2,131 2,074 2,125 206,200
2022/02/08 2,023 2,083 2,019 2,077 291,700
2022/02/07 2,078 2,078 2,023 2,023 387,700
2022/02/04 2,109 2,127 2,089 2,091 367,000
2022/02/03 2,193 2,193 2,121 2,123 307,200
2022/02/02 2,136 2,195 2,126 2,185 320,800
2022/02/01 2,161 2,179 2,131 2,136 404,300
2022/01/31 2,200 2,200 2,157 2,162 334,000
2022/01/28 2,261 2,282 2,198 2,201 891,500
2022/01/27 2,318 2,340 2,317 2,326 798,500
2022/01/26 2,321 2,331 2,320 2,324 333,500
2022/01/25 2,326 2,333 2,322 2,325 359,500
2022/01/24 2,311 2,341 2,311 2,334 325,100
2022/01/21 2,345 2,350 2,333 2,345 363,400
2022/01/20 2,361 2,388 2,355 2,368 174,500
2022/01/19 2,360 2,379 2,350 2,379 233,200
2022/01/18 2,390 2,391 2,371 2,374 182,200
2022/01/17 2,392 2,396 2,376 2,383 255,000
2022/01/14 2,419 2,419 2,385 2,396 344,000
2022/01/13 2,408 2,419 2,398 2,416 197,000
2022/01/12 2,403 2,413 2,387 2,394 239,700
2022/01/11 2,395 2,406 2,382 2,402 278,600
2022/01/07 2,411 2,420 2,377 2,399 336,600
2022/01/06 2,427 2,433 2,406 2,409 375,000
2022/01/05 2,414 2,443 2,408 2,437 279,100
2022/01/04 2,414 2,428 2,394 2,410 367,100

このページの先頭へ