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
2016/12/30 995 995 974 990 46,000
2016/12/29 981 992 980 992 62,000
2016/12/28 979 1,004 974 996 40,000
2016/12/27 962 978 962 978 60,000
2016/12/26 978 985 960 960 70,000
2016/12/22 990 990 972 978 73,000
2016/12/21 1,007 1,007 987 991 47,000
2016/12/20 1,005 1,010 992 1,008 61,000
2016/12/19 1,000 1,001 992 1,000 46,000
2016/12/16 1,009 1,009 1,000 1,009 46,000
2016/12/15 992 1,006 992 1,006 43,000
2016/12/14 1,000 1,000 988 990 18,000
2016/12/13 984 1,000 983 997 48,000
2016/12/12 983 984 965 984 33,000
2016/12/09 978 986 966 984 64,000
2016/12/08 990 993 981 983 44,000
2016/12/07 979 995 975 975 45,000
2016/12/06 979 983 964 970 64,000
2016/12/05 969 969 953 964 40,000
2016/12/02 967 980 967 974 45,000
2016/12/01 962 969 953 962 36,000
2016/11/30 970 970 949 952 50,000
2016/11/29 996 996 957 965 63,000
2016/11/28 972 1,005 962 1,004 49,000
2016/11/25 956 976 954 972 56,000
2016/11/24 956 956 947 955 21,000
2016/11/22 923 954 923 946 45,000
2016/11/21 910 945 910 935 61,000
2016/11/18 924 930 908 917 68,000
2016/11/17 898 920 890 910 92,000
2016/11/16 907 916 899 905 45,000
2016/11/15 912 917 902 903 49,000
2016/11/14 915 915 896 912 48,000
2016/11/11 908 930 906 913 49,000
2016/11/10 897 913 882 906 57,000
2016/11/09 917 917 868 868 29,000
2016/11/08 894 911 894 911 31,000
2016/11/07 893 900 888 894 23,000
2016/11/04 885 894 885 889 34,000
2016/11/02 893 909 888 899 38,000
2016/11/01 898 913 898 908 37,000
2016/10/31 904 904 890 899 37,000
2016/10/28 893 899 893 899 79,000
2016/10/27 885 893 884 888 34,000
2016/10/26 884 884 877 879 42,000
2016/10/25 879 886 879 884 25,000
2016/10/24 877 881 875 875 28,000
2016/10/21 884 885 878 881 34,000
2016/10/20 871 885 871 884 52,000
2016/10/19 872 880 872 874 44,000
2016/10/18 874 889 871 872 46,000
2016/10/17 872 883 869 871 65,000
2016/10/14 873 884 871 872 41,000
2016/10/13 881 881 871 876 18,000
2016/10/12 885 885 872 874 44,000
2016/10/11 895 901 886 891 57,000
2016/10/07 897 902 895 897 36,000
2016/10/06 891 912 891 896 42,000
2016/10/05 885 895 885 890 34,000
2016/10/04 890 897 888 889 32,000
2016/10/03 879 893 878 880 43,000
2016/09/30 877 878 864 866 72,000
2016/09/29 870 881 870 879 32,000
2016/09/28 877 884 866 866 75,000
2016/09/27 874 891 863 891 65,000
2016/09/26 876 879 874 879 24,000
2016/09/23 887 887 876 886 40,000
2016/09/21 849 891 849 891 45,000
2016/09/20 852 859 846 849 50,000
2016/09/16 852 858 849 849 26,000
2016/09/15 850 854 848 848 12,000
2016/09/14 848 853 847 850 33,000
2016/09/13 859 859 848 849 18,000
2016/09/12 846 856 846 855 20,000
2016/09/09 866 866 857 861 38,000
2016/09/08 854 862 854 860 31,000
2016/09/07 847 854 844 853 29,000
2016/09/06 846 859 846 856 20,000
2016/09/05 853 858 848 848 16,000
2016/09/02 848 853 845 852 11,000
2016/09/01 860 860 847 853 16,000
2016/08/31 842 850 842 850 21,000
2016/08/30 842 850 838 842 26,000
2016/08/29 835 843 835 842 27,000
2016/08/26 840 848 819 820 149,000
2016/08/25 837 847 836 840 86,000
2016/08/24 829 848 824 837 112,000
2016/08/23 839 844 826 827 66,000
2016/08/22 838 848 838 848 17,000
2016/08/19 843 845 838 840 11,000
2016/08/18 843 851 836 838 38,000
2016/08/17 853 853 840 851 40,000
2016/08/16 873 874 845 845 50,000
2016/08/15 861 869 861 869 11,000
2016/08/12 856 862 852 861 22,000
2016/08/10 843 852 843 846 33,000
2016/08/09 839 852 838 842 36,000
2016/08/08 846 846 832 836 18,000
2016/08/05 843 845 828 828 32,000
2016/08/04 844 845 833 845 51,000
2016/08/03 862 862 845 847 40,000
2016/08/02 867 869 863 863 16,000
2016/08/01 868 878 866 868 16,000
2016/07/29 871 872 861 866 20,000
2016/07/28 873 882 865 880 36,000
2016/07/27 876 877 870 873 28,000
2016/07/26 881 882 863 863 46,000
2016/07/25 884 887 881 884 22,000
2016/07/22 882 884 882 884 7,000
2016/07/21 890 896 890 893 16,000
2016/07/20 886 893 883 892 23,000
2016/07/19 889 897 886 886 16,000
2016/07/15 893 900 893 895 36,000
2016/07/14 888 896 888 893 25,000
2016/07/13 893 895 879 888 18,000
2016/07/12 878 899 878 885 40,000
2016/07/11 864 873 858 870 24,000
2016/07/08 868 868 836 838 33,000
2016/07/07 864 873 858 865 27,000
2016/07/06 853 877 853 867 31,000
2016/07/05 877 877 862 865 16,000
2016/07/04 857 880 852 880 29,000
2016/07/01 863 863 856 857 39,000
2016/06/30 878 887 860 860 32,000
2016/06/29 869 882 868 873 29,000
2016/06/28 853 885 853 857 44,000
2016/06/27 842 875 842 853 51,000
2016/06/24 890 890 839 842 43,000
2016/06/23 894 894 876 878 39,000
2016/06/22 880 887 875 886 25,000
2016/06/21 876 894 876 890 30,000
2016/06/20 881 905 881 889 37,000
2016/06/17 879 886 864 881 68,000
2016/06/16 865 865 860 861 55,000
2016/06/15 868 870 860 864 53,000
2016/06/14 894 896 864 864 27,000
2016/06/13 892 905 884 889 32,000
2016/06/10 923 923 902 906 78,000
2016/06/09 925 925 915 916 23,000
2016/06/08 927 933 925 927 33,000
2016/06/07 929 940 929 930 20,000
2016/06/06 926 944 926 934 29,000
2016/06/03 939 948 939 944 18,000
2016/06/02 935 949 925 929 37,000
2016/06/01 941 954 933 949 37,000
2016/05/31 926 945 926 942 63,000
2016/05/30 914 929 914 921 8,000
2016/05/27 921 926 912 913 23,000
2016/05/26 911 925 911 912 24,000
2016/05/25 924 930 903 909 41,000
2016/05/24 938 938 920 920 35,000
2016/05/23 913 946 908 941 130,000
2016/05/20 899 926 899 913 53,000
2016/05/19 914 927 907 907 52,000
2016/05/18 907 921 900 919 140,000
2016/05/17 891 911 888 904 63,000
2016/05/16 900 911 888 889 50,000
2016/05/13 894 904 887 899 72,000
2016/05/12 873 890 873 875 33,000
2016/05/11 887 887 867 873 19,000
2016/05/10 849 887 849 887 43,000
2016/05/09 845 852 845 849 12,000
2016/05/06 855 855 836 837 43,000
2016/05/02 858 867 852 855 55,000
2016/04/28 891 891 871 873 19,000
2016/04/27 891 893 879 886 34,000
2016/04/26 885 892 880 882 17,000
2016/04/25 895 896 881 885 27,000
2016/04/22 891 894 883 894 26,000
2016/04/21 881 894 872 889 57,000
2016/04/20 865 882 865 866 55,000
2016/04/19 866 874 866 870 39,000
2016/04/18 839 854 838 849 38,000
2016/04/15 859 870 854 854 47,000
2016/04/14 857 860 843 860 46,000
2016/04/13 838 841 828 835 47,000
2016/04/12 844 844 830 835 26,000
2016/04/11 830 838 827 836 18,000
2016/04/08 823 854 823 843 40,000
2016/04/07 831 843 827 831 40,000
2016/04/06 848 848 829 831 32,000
2016/04/05 856 856 823 833 56,000
2016/04/04 842 856 841 856 48,000
2016/04/01 877 877 826 827 59,000
2016/03/31 881 887 865 865 57,000
2016/03/30 884 890 879 879 39,000
2016/03/29 891 891 877 888 86,000
2016/03/28 890 899 885 899 319,000
2016/03/25 886 889 884 884 61,000
2016/03/24 902 902 879 885 84,000
2016/03/23 914 916 898 899 50,000
2016/03/22 906 920 904 905 52,000
2016/03/18 897 904 876 904 66,000
2016/03/17 904 923 896 896 67,000
2016/03/16 894 904 890 894 48,000
2016/03/15 900 907 891 897 44,000
2016/03/14 892 896 887 893 63,000
2016/03/11 882 891 878 885 68,000
2016/03/10 886 888 880 885 28,000
2016/03/09 888 888 880 883 34,000
2016/03/08 895 895 872 882 34,000
2016/03/07 897 904 895 897 30,000
2016/03/04 884 911 884 895 38,000
2016/03/03 881 900 881 895 38,000
2016/03/02 880 900 880 887 20,000
2016/03/01 860 870 860 865 27,000
2016/02/29 887 897 861 862 66,000
2016/02/26 893 901 884 885 55,000
2016/02/25 882 893 874 890 58,000
2016/02/24 861 873 858 863 62,000
2016/02/23 859 859 845 846 23,000
2016/02/22 851 863 845 853 61,000
2016/02/19 856 868 851 858 29,000
2016/02/18 869 888 869 878 58,000
2016/02/17 859 875 849 857 46,000
2016/02/16 875 894 869 869 52,000
2016/02/15 872 907 869 899 46,000
2016/02/12 881 900 841 841 88,000
2016/02/10 943 956 912 912 53,000
2016/02/09 968 968 941 941 37,000
2016/02/08 952 1,000 952 994 34,000
2016/02/05 955 975 955 965 8,000
2016/02/04 1,006 1,009 967 967 20,000
2016/02/03 987 1,006 987 1,006 47,000
2016/02/02 973 995 973 989 16,000
2016/02/01 979 998 977 996 46,000
2016/01/29 942 965 942 965 24,000
2016/01/28 915 940 915 917 25,000
2016/01/27 906 928 901 919 58,000
2016/01/26 906 906 876 876 32,000
2016/01/25 935 939 917 922 36,000
2016/01/22 881 920 876 920 47,000
2016/01/21 916 916 851 851 69,000
2016/01/20 935 935 901 901 52,000
2016/01/19 955 958 925 927 37,000
2016/01/18 943 962 936 941 29,000
2016/01/15 945 951 944 944 20,000
2016/01/14 933 946 930 936 55,000
2016/01/13 951 969 948 961 27,000
2016/01/12 975 975 924 924 68,000
2016/01/08 994 998 980 980 13,000
2016/01/07 1,010 1,011 990 994 47,000
2016/01/06 1,018 1,022 1,003 1,010 26,000
2016/01/05 1,018 1,039 1,018 1,032 18,000
2016/01/04 1,052 1,055 1,021 1,024 31,000

このページの先頭へ