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

上新電機(8173)の株価時系列情報

上新電機(8173)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
2024/04/19 2,477 2,485 2,446 2,465 59,800
2024/04/18 2,448 2,502 2,448 2,491 76,100
2024/04/17 2,485 2,488 2,437 2,448 53,700
2024/04/16 2,486 2,499 2,458 2,481 83,200
2024/04/15 2,469 2,510 2,460 2,510 87,900
2024/04/12 2,447 2,469 2,437 2,469 86,800
2024/04/11 2,408 2,448 2,401 2,447 68,000
2024/04/10 2,408 2,438 2,405 2,424 57,600
2024/04/09 2,382 2,410 2,379 2,409 81,000
2024/04/08 2,357 2,375 2,351 2,373 77,700
2024/04/05 2,329 2,366 2,324 2,366 59,900
2024/04/04 2,357 2,357 2,332 2,342 42,600
2024/04/03 2,316 2,362 2,314 2,356 100,700
2024/04/02 2,321 2,321 2,301 2,316 71,900
2024/04/01 2,333 2,352 2,315 2,321 89,600
2024/03/29 2,301 2,338 2,301 2,328 87,600
2024/03/28 2,323 2,340 2,301 2,301 280,500
2024/03/27 2,415 2,444 2,396 2,419 415,800
2024/03/26 2,340 2,460 2,327 2,417 368,100
2024/03/25 2,367 2,371 2,343 2,344 253,800
2024/03/22 2,342 2,368 2,333 2,364 106,700
2024/03/21 2,358 2,360 2,340 2,340 205,500
2024/03/19 2,330 2,353 2,321 2,348 104,800
2024/03/18 2,346 2,346 2,321 2,321 144,900
2024/03/15 2,330 2,359 2,326 2,326 145,400
2024/03/14 2,314 2,338 2,313 2,333 76,200
2024/03/13 2,338 2,347 2,306 2,313 69,400
2024/03/12 2,315 2,339 2,293 2,339 69,900
2024/03/11 2,332 2,332 2,301 2,317 123,900
2024/03/08 2,323 2,351 2,320 2,341 78,900
2024/03/07 2,358 2,358 2,332 2,335 62,400
2024/03/06 2,339 2,357 2,335 2,343 70,800
2024/03/05 2,310 2,349 2,310 2,349 90,800
2024/03/04 2,355 2,355 2,305 2,317 142,100
2024/03/01 2,357 2,369 2,337 2,347 104,800
2024/02/29 2,385 2,396 2,341 2,342 147,700
2024/02/28 2,400 2,406 2,366 2,367 105,800
2024/02/27 2,410 2,444 2,392 2,402 83,800
2024/02/26 2,410 2,415 2,393 2,405 59,800
2024/02/22 2,389 2,393 2,373 2,393 47,800
2024/02/21 2,379 2,379 2,355 2,379 36,500
2024/02/20 2,380 2,384 2,364 2,364 34,400
2024/02/19 2,356 2,373 2,353 2,370 41,300
2024/02/16 2,330 2,355 2,330 2,338 38,000
2024/02/15 2,366 2,366 2,312 2,321 62,000
2024/02/14 2,370 2,375 2,332 2,345 67,300
2024/02/13 2,375 2,378 2,347 2,375 64,700
2024/02/09 2,349 2,382 2,345 2,360 43,900
2024/02/08 2,369 2,373 2,311 2,347 80,700
2024/02/07 2,378 2,386 2,337 2,376 126,800
2024/02/06 2,491 2,535 2,351 2,393 274,200
2024/02/05 2,475 2,491 2,472 2,489 63,900
2024/02/02 2,468 2,483 2,447 2,475 36,700
2024/02/01 2,470 2,486 2,459 2,474 47,600
2024/01/31 2,444 2,467 2,439 2,467 33,100
2024/01/30 2,479 2,487 2,442 2,443 68,500
2024/01/29 2,460 2,478 2,460 2,471 38,600
2024/01/26 2,472 2,472 2,429 2,433 50,600
2024/01/25 2,445 2,472 2,445 2,469 32,400
2024/01/24 2,462 2,462 2,432 2,442 29,300
2024/01/23 2,474 2,481 2,452 2,462 48,500
2024/01/22 2,440 2,474 2,432 2,474 40,400
2024/01/19 2,450 2,453 2,410 2,437 53,900
2024/01/18 2,419 2,440 2,411 2,432 32,400
2024/01/17 2,409 2,447 2,409 2,420 49,800
2024/01/16 2,465 2,471 2,409 2,409 53,400
2024/01/15 2,450 2,474 2,435 2,474 58,600
2024/01/12 2,465 2,470 2,408 2,427 62,500
2024/01/11 2,479 2,482 2,461 2,465 50,100
2024/01/10 2,456 2,480 2,455 2,468 54,300
2024/01/09 2,460 2,483 2,453 2,461 52,500
2024/01/05 2,450 2,463 2,440 2,455 41,900
2024/01/04 2,431 2,450 2,390 2,450 54,600
2023/12/29 2,426 2,439 2,414 2,428 35,900
2023/12/28 2,415 2,431 2,405 2,427 46,700
2023/12/27 2,388 2,418 2,383 2,418 74,400
2023/12/26 2,387 2,387 2,365 2,378 46,900
2023/12/25 2,395 2,399 2,366 2,372 45,100
2023/12/22 2,362 2,393 2,362 2,387 45,800
2023/12/21 2,370 2,373 2,355 2,362 48,700
2023/12/20 2,380 2,390 2,365 2,378 49,900
2023/12/19 2,371 2,371 2,345 2,355 41,800
2023/12/18 2,380 2,380 2,330 2,368 38,600
2023/12/15 2,400 2,400 2,375 2,386 61,600
2023/12/14 2,402 2,409 2,378 2,393 47,600
2023/12/13 2,404 2,406 2,380 2,401 64,100
2023/12/12 2,401 2,402 2,383 2,396 51,400
2023/12/11 2,383 2,399 2,370 2,399 51,300
2023/12/08 2,370 2,378 2,351 2,366 81,300
2023/12/07 2,352 2,375 2,345 2,368 45,400
2023/12/06 2,325 2,364 2,322 2,364 59,000
2023/12/05 2,315 2,342 2,315 2,319 39,800
2023/12/04 2,328 2,334 2,301 2,329 33,700
2023/12/01 2,315 2,340 2,314 2,331 49,000
2023/11/30 2,321 2,325 2,298 2,313 67,900
2023/11/29 2,337 2,337 2,313 2,316 32,300
2023/11/28 2,300 2,325 2,296 2,325 68,300
2023/11/27 2,300 2,304 2,284 2,294 44,200
2023/11/24 2,293 2,293 2,266 2,284 28,800
2023/11/22 2,276 2,298 2,275 2,285 34,800
2023/11/21 2,250 2,279 2,239 2,276 47,300
2023/11/20 2,272 2,290 2,260 2,260 36,500
2023/11/17 2,219 2,271 2,216 2,271 68,200
2023/11/16 2,253 2,263 2,237 2,238 27,700
2023/11/15 2,258 2,265 2,239 2,257 52,800
2023/11/14 2,248 2,260 2,230 2,233 43,500
2023/11/13 2,257 2,267 2,238 2,247 53,500
2023/11/10 2,250 2,290 2,246 2,287 69,600
2023/11/09 2,269 2,284 2,244 2,282 70,500
2023/11/08 2,338 2,353 2,265 2,274 164,400
2023/11/07 2,310 2,342 2,222 2,238 174,600
2023/11/06 2,429 2,429 2,335 2,353 164,500
2023/11/02 2,410 2,415 2,355 2,369 97,700
2023/11/01 2,364 2,408 2,361 2,402 107,900
2023/10/31 2,345 2,389 2,332 2,389 68,000
2023/10/30 2,385 2,385 2,342 2,344 205,500
2023/10/27 2,375 2,391 2,367 2,391 59,800
2023/10/26 2,353 2,374 2,343 2,360 49,300
2023/10/25 2,341 2,369 2,341 2,352 45,200
2023/10/24 2,335 2,345 2,299 2,341 61,400
2023/10/23 2,331 2,353 2,326 2,334 57,000
2023/10/20 2,311 2,340 2,310 2,327 40,000
2023/10/19 2,338 2,343 2,304 2,319 47,300
2023/10/18 2,297 2,326 2,281 2,326 62,600
2023/10/17 2,276 2,304 2,273 2,288 45,400
2023/10/16 2,337 2,337 2,266 2,276 61,500
2023/10/13 2,325 2,357 2,321 2,333 66,000
2023/10/12 2,348 2,357 2,332 2,342 48,500
2023/10/11 2,358 2,364 2,332 2,348 61,100
2023/10/10 2,341 2,368 2,331 2,366 83,800
2023/10/06 2,310 2,338 2,310 2,322 64,200
2023/10/05 2,247 2,315 2,247 2,310 69,100
2023/10/04 2,255 2,294 2,249 2,267 114,600
2023/10/03 2,314 2,320 2,290 2,292 53,300
2023/10/02 2,342 2,383 2,329 2,329 83,000
2023/09/29 2,374 2,391 2,345 2,352 87,200
2023/09/28 2,365 2,384 2,347 2,370 123,000
2023/09/27 2,368 2,383 2,340 2,380 202,000
2023/09/26 2,383 2,393 2,355 2,371 100,700
2023/09/25 2,351 2,380 2,334 2,380 103,300
2023/09/22 2,336 2,372 2,333 2,356 115,800
2023/09/21 2,311 2,369 2,311 2,345 113,300
2023/09/20 2,358 2,376 2,322 2,322 148,300
2023/09/19 2,378 2,378 2,312 2,340 304,500
2023/09/15 2,435 2,441 2,370 2,383 589,600
2023/09/14 2,515 2,520 2,445 2,485 376,400
2023/09/13 2,507 2,515 2,468 2,485 260,800
2023/09/12 2,415 2,481 2,410 2,475 208,100
2023/09/11 2,385 2,411 2,373 2,392 153,500
2023/09/08 2,374 2,381 2,341 2,346 130,900
2023/09/07 2,315 2,379 2,311 2,375 123,000
2023/09/06 2,299 2,312 2,293 2,306 63,300
2023/09/05 2,302 2,302 2,276 2,298 84,500
2023/09/04 2,260 2,300 2,250 2,296 128,800
2023/09/01 2,237 2,245 2,221 2,239 71,400
2023/08/31 2,261 2,264 2,226 2,226 81,500
2023/08/30 2,245 2,265 2,235 2,254 69,300
2023/08/29 2,239 2,257 2,221 2,235 90,100
2023/08/28 2,229 2,230 2,198 2,228 85,800
2023/08/25 2,183 2,209 2,168 2,201 61,300
2023/08/24 2,161 2,188 2,155 2,182 52,500
2023/08/23 2,145 2,161 2,129 2,159 45,400
2023/08/22 2,121 2,165 2,108 2,159 96,300
2023/08/21 2,067 2,095 2,067 2,083 34,300
2023/08/18 2,067 2,073 2,048 2,053 38,000
2023/08/17 2,106 2,110 2,060 2,077 47,400
2023/08/16 2,095 2,098 2,080 2,097 34,300
2023/08/15 2,069 2,105 2,069 2,101 67,800
2023/08/14 2,051 2,076 2,051 2,062 71,900
2023/08/10 2,025 2,035 2,015 2,031 57,700
2023/08/09 2,038 2,038 2,001 2,009 47,900
2023/08/08 2,041 2,048 2,032 2,038 32,900
2023/08/07 1,992 2,042 1,990 2,041 43,000
2023/08/04 1,996 2,015 1,980 2,002 80,900
2023/08/03 2,026 2,026 1,990 1,995 57,800
2023/08/02 2,027 2,043 2,026 2,032 46,500
2023/08/01 2,041 2,048 2,039 2,042 23,300
2023/07/31 2,046 2,057 2,032 2,044 69,100
2023/07/28 2,015 2,025 2,004 2,021 67,200
2023/07/27 2,013 2,029 2,007 2,029 95,100
2023/07/26 2,015 2,015 1,997 2,010 59,800
2023/07/25 1,998 2,014 1,997 2,006 53,800
2023/07/24 1,990 2,003 1,980 1,995 40,900
2023/07/21 1,985 1,985 1,969 1,978 38,300
2023/07/20 1,993 2,003 1,980 1,983 35,100
2023/07/19 1,997 2,008 1,987 1,993 35,900
2023/07/18 1,999 2,001 1,976 1,990 37,100
2023/07/14 2,008 2,011 1,971 1,983 35,300
2023/07/13 2,016 2,019 2,000 2,002 42,800
2023/07/12 1,998 2,012 1,987 2,004 63,900
2023/07/11 1,993 1,996 1,987 1,993 35,800
2023/07/10 1,970 1,990 1,967 1,982 43,000
2023/07/07 1,964 1,973 1,943 1,962 67,900
2023/07/06 1,977 1,994 1,974 1,980 41,300
2023/07/05 1,991 2,003 1,985 1,985 49,400
2023/07/04 1,990 2,010 1,987 1,992 69,200
2023/07/03 1,971 1,995 1,971 1,989 79,400
2023/06/30 1,956 1,966 1,951 1,960 62,700
2023/06/29 1,959 1,961 1,945 1,956 37,500
2023/06/28 1,943 1,953 1,933 1,953 57,200

このページの先頭へ