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
2015/12/30 1,080 1,097 1,077 1,079 25,000
2015/12/29 1,030 1,078 1,030 1,078 24,000
2015/12/28 1,065 1,065 1,055 1,055 23,000
2015/12/25 1,022 1,076 1,022 1,071 56,000
2015/12/24 1,050 1,050 1,019 1,027 21,000
2015/12/22 1,026 1,047 1,023 1,035 31,000
2015/12/21 1,024 1,062 1,015 1,028 49,000
2015/12/18 1,121 1,121 1,049 1,054 78,000
2015/12/17 1,094 1,109 1,083 1,105 42,000
2015/12/16 1,079 1,079 1,042 1,070 57,000
2015/12/15 1,059 1,066 1,049 1,049 41,000
2015/12/14 1,063 1,077 1,055 1,058 60,000
2015/12/11 1,071 1,100 1,071 1,093 104,000
2015/12/10 1,113 1,113 1,069 1,072 102,000
2015/12/09 1,146 1,162 1,138 1,140 47,000
2015/12/08 1,148 1,153 1,130 1,146 41,000
2015/12/07 1,178 1,178 1,133 1,140 61,000
2015/12/04 1,174 1,185 1,148 1,148 43,000
2015/12/03 1,184 1,204 1,183 1,201 62,000
2015/12/02 1,182 1,192 1,162 1,183 63,000
2015/12/01 1,177 1,191 1,156 1,182 80,000
2015/11/30 1,122 1,163 1,122 1,163 87,000
2015/11/27 1,186 1,186 1,118 1,122 129,000
2015/11/26 1,200 1,203 1,175 1,186 133,000
2015/11/25 1,168 1,225 1,168 1,221 122,000
2015/11/24 1,172 1,200 1,150 1,168 250,000
2015/11/20 1,145 1,172 1,141 1,172 95,000
2015/11/19 1,140 1,159 1,137 1,138 67,000
2015/11/18 1,094 1,137 1,077 1,131 138,000
2015/11/17 1,068 1,087 1,065 1,076 80,000
2015/11/16 1,049 1,070 1,032 1,064 73,000
2015/11/13 1,044 1,049 1,035 1,049 33,000
2015/11/12 1,048 1,060 1,048 1,050 72,000
2015/11/11 999 1,048 996 1,044 106,000
2015/11/10 1,001 1,036 996 1,020 111,000
2015/11/09 965 996 960 995 64,000
2015/11/06 950 966 946 956 62,000
2015/11/05 933 950 926 948 71,000
2015/11/04 931 937 922 933 52,000
2015/11/02 927 927 913 918 24,000
2015/10/30 918 929 918 925 80,000
2015/10/29 931 931 904 910 173,000
2015/10/28 929 929 919 926 51,000
2015/10/27 934 934 923 924 26,000
2015/10/26 937 937 922 925 47,000
2015/10/23 932 932 917 922 50,000
2015/10/22 920 920 906 909 23,000
2015/10/21 905 916 901 915 67,000
2015/10/20 916 916 904 905 23,000
2015/10/19 910 914 903 905 28,000
2015/10/16 910 910 901 905 74,000
2015/10/15 901 905 899 904 37,000
2015/10/14 903 903 895 899 35,000
2015/10/13 908 908 894 900 40,000
2015/10/09 902 909 902 909 40,000
2015/10/08 919 919 888 901 63,000
2015/10/07 917 922 911 920 29,000
2015/10/06 918 925 916 917 24,000
2015/10/05 924 924 907 910 32,000
2015/10/02 925 925 918 920 41,000
2015/10/01 934 940 931 932 33,000
2015/09/30 926 929 918 929 27,000
2015/09/29 929 929 919 926 57,000
2015/09/28 938 939 927 929 29,000
2015/09/25 915 938 915 938 50,000
2015/09/24 911 926 911 913 38,000
2015/09/18 922 923 912 916 32,000
2015/09/17 945 945 930 936 21,000
2015/09/16 929 930 917 930 19,000
2015/09/15 906 924 906 921 20,000
2015/09/14 928 928 904 905 23,000
2015/09/11 906 922 906 916 90,000
2015/09/10 921 933 906 912 17,000
2015/09/09 918 941 918 935 77,000
2015/09/08 939 945 902 903 40,000
2015/09/07 930 946 925 942 101,000
2015/09/04 933 946 908 946 53,000
2015/09/03 932 946 925 931 42,000
2015/09/02 910 941 908 927 25,000
2015/09/01 950 950 919 920 52,000
2015/08/31 935 957 915 957 75,000
2015/08/28 918 949 909 935 62,000
2015/08/27 909 934 897 897 46,000
2015/08/26 895 925 894 901 87,000
2015/08/25 870 900 857 895 67,000
2015/08/24 935 948 889 893 87,000
2015/08/21 969 969 943 950 66,000
2015/08/20 976 979 965 965 20,000
2015/08/19 972 984 970 972 39,000
2015/08/18 987 987 975 977 42,000
2015/08/17 976 988 976 984 42,000
2015/08/14 977 987 968 976 54,000
2015/08/13 962 976 962 972 26,000
2015/08/12 961 974 957 970 50,000
2015/08/11 966 973 958 961 37,000
2015/08/10 958 963 951 960 27,000
2015/08/07 977 977 950 953 68,000
2015/08/06 985 987 964 970 68,000
2015/08/05 978 978 963 973 36,000
2015/08/04 985 987 975 977 28,000
2015/08/03 965 981 965 977 11,000
2015/07/31 974 988 969 979 33,000
2015/07/30 960 971 953 970 32,000
2015/07/29 968 978 966 966 16,000
2015/07/28 974 979 964 974 36,000
2015/07/27 988 988 965 965 35,000
2015/07/24 984 993 984 986 26,000
2015/07/23 986 991 984 991 14,000
2015/07/22 987 989 979 986 21,000
2015/07/21 992 992 977 989 18,000
2015/07/17 994 994 990 992 22,000
2015/07/16 993 994 991 991 49,000
2015/07/15 977 993 977 992 123,000
2015/07/14 960 977 935 977 80,000
2015/07/13 948 954 941 949 29,000
2015/07/10 934 936 930 933 72,000
2015/07/09 929 932 920 926 81,000
2015/07/08 935 936 929 929 56,000
2015/07/07 937 941 935 937 40,000
2015/07/06 940 944 932 932 31,000
2015/07/03 946 946 933 940 30,000
2015/07/02 945 949 939 946 25,000
2015/07/01 940 948 937 941 39,000
2015/06/30 933 943 932 943 46,000
2015/06/29 939 944 928 928 42,000
2015/06/26 936 939 935 938 52,000
2015/06/25 936 944 935 935 53,000
2015/06/24 946 946 931 942 84,000
2015/06/23 948 948 942 945 50,000
2015/06/22 933 943 933 943 55,000
2015/06/19 933 939 932 936 48,000
2015/06/18 938 940 934 935 32,000
2015/06/17 939 946 936 944 53,000
2015/06/16 936 942 935 937 35,000
2015/06/15 942 950 937 938 45,000
2015/06/12 952 952 939 942 122,000
2015/06/11 936 954 936 942 83,000
2015/06/10 937 944 936 936 70,000
2015/06/09 945 949 940 940 56,000
2015/06/08 954 954 942 946 21,000
2015/06/05 945 951 945 950 32,000
2015/06/04 956 956 945 945 51,000
2015/06/03 948 948 946 948 33,000
2015/06/02 958 958 950 953 23,000
2015/06/01 956 958 950 954 16,000
2015/05/29 951 953 950 952 44,000
2015/05/28 943 949 943 948 26,000
2015/05/27 952 960 951 957 31,000
2015/05/26 954 959 951 951 15,000
2015/05/25 958 959 952 954 25,000
2015/05/22 957 960 952 955 26,000
2015/05/21 957 957 949 951 41,000
2015/05/20 958 958 950 953 36,000
2015/05/19 956 959 953 958 37,000
2015/05/18 958 958 948 950 39,000
2015/05/15 942 951 942 951 17,000
2015/05/14 941 953 939 939 41,000
2015/05/13 939 954 936 941 12,000
2015/05/12 941 943 928 939 30,000
2015/05/11 956 957 948 948 9,000
2015/05/08 946 950 944 946 28,000
2015/05/07 955 955 942 946 14,000
2015/05/01 959 959 940 942 33,000
2015/04/30 957 967 946 959 42,000
2015/04/28 961 975 960 962 52,000
2015/04/27 952 968 950 961 27,000
2015/04/24 957 968 957 958 18,000
2015/04/23 961 962 955 955 14,000
2015/04/22 959 963 955 961 38,000
2015/04/21 943 950 943 946 21,000
2015/04/20 955 955 943 943 17,000
2015/04/17 957 957 946 946 13,000
2015/04/16 953 953 950 951 11,000
2015/04/15 952 958 952 954 12,000
2015/04/14 950 952 943 952 9,000
2015/04/13 950 950 940 942 18,000
2015/04/10 951 961 947 952 21,000
2015/04/09 949 950 947 950 10,000
2015/04/08 942 949 942 944 21,000
2015/04/07 943 948 937 940 23,000
2015/04/06 950 950 942 942 9,000
2015/04/03 942 950 939 942 26,000
2015/04/02 937 954 928 942 42,000
2015/04/01 938 949 923 928 49,000
2015/03/31 966 975 942 953 47,000
2015/03/30 973 973 961 965 32,000
2015/03/27 981 984 967 973 84,000
2015/03/26 989 991 985 989 212,000
2015/03/25 987 993 985 989 76,000
2015/03/24 987 991 986 988 74,000
2015/03/23 994 995 990 990 83,000
2015/03/20 988 992 988 990 54,000
2015/03/19 981 983 979 981 21,000
2015/03/18 981 987 979 985 31,000
2015/03/17 986 991 977 984 44,000
2015/03/16 977 977 972 976 40,000
2015/03/13 994 995 975 977 135,000
2015/03/12 991 991 973 980 95,000
2015/03/11 985 993 976 976 67,000
2015/03/10 999 999 980 983 34,000
2015/03/09 989 997 989 993 34,000
2015/03/06 983 999 983 990 65,000
2015/03/05 988 988 983 983 20,000
2015/03/04 972 986 972 979 41,000
2015/03/03 977 978 972 973 29,000
2015/03/02 973 974 970 973 18,000
2015/02/27 968 971 965 965 79,000
2015/02/26 969 977 966 976 31,000
2015/02/25 968 972 964 972 37,000
2015/02/24 978 984 966 966 64,000
2015/02/23 986 989 977 977 36,000
2015/02/20 996 996 985 986 25,000
2015/02/19 999 999 992 995 42,000
2015/02/18 990 999 986 991 54,000
2015/02/17 984 989 975 978 44,000
2015/02/16 979 985 976 981 25,000
2015/02/13 979 980 972 979 37,000
2015/02/12 978 985 972 979 62,000
2015/02/10 960 974 958 963 51,000
2015/02/09 964 974 963 965 24,000
2015/02/06 990 990 968 969 28,000
2015/02/05 988 988 974 977 16,000
2015/02/04 968 990 968 988 26,000
2015/02/03 1,002 1,002 963 967 58,000
2015/02/02 1,007 1,007 994 997 19,000
2015/01/30 974 994 974 992 28,000
2015/01/29 981 994 971 971 14,000
2015/01/28 992 997 975 981 38,000
2015/01/27 974 987 974 980 12,000
2015/01/26 961 970 961 967 14,000
2015/01/23 959 964 959 961 8,000
2015/01/22 954 958 954 958 9,000
2015/01/21 956 956 951 952 24,000
2015/01/20 963 964 956 962 9,000
2015/01/19 960 960 951 951 9,000
2015/01/16 966 975 949 950 21,000
2015/01/15 956 966 956 966 3,000
2015/01/14 951 951 943 945 21,000
2015/01/13 967 978 954 955 18,000
2015/01/09 960 973 959 967 29,000
2015/01/08 960 975 959 959 12,000
2015/01/07 950 965 950 960 14,000
2015/01/06 970 970 959 959 29,000
2015/01/05 980 980 970 970 8,000

このページの先頭へ