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
2019/12/30 2,649 2,649 2,596 2,605 11,600
2019/12/27 2,636 2,647 2,628 2,641 12,800
2019/12/26 2,551 2,621 2,551 2,620 22,900
2019/12/25 2,566 2,574 2,534 2,551 13,100
2019/12/24 2,604 2,605 2,579 2,585 6,200
2019/12/23 2,610 2,610 2,564 2,604 15,200
2019/12/20 2,637 2,637 2,594 2,606 28,700
2019/12/19 2,654 2,654 2,624 2,641 13,700
2019/12/18 2,741 2,741 2,642 2,662 32,400
2019/12/17 2,668 2,700 2,639 2,692 28,600
2019/12/16 2,620 2,644 2,601 2,620 20,700
2019/12/13 2,554 2,611 2,530 2,590 52,500
2019/12/12 2,541 2,569 2,454 2,469 29,800
2019/12/11 2,542 2,556 2,531 2,544 18,700
2019/12/10 2,527 2,566 2,522 2,555 20,100
2019/12/09 2,536 2,540 2,501 2,527 15,200
2019/12/06 2,463 2,531 2,463 2,526 22,300
2019/12/05 2,462 2,481 2,445 2,477 15,400
2019/12/04 2,414 2,477 2,388 2,477 23,500
2019/12/03 2,417 2,435 2,404 2,420 13,800
2019/12/02 2,440 2,471 2,428 2,465 15,500
2019/11/29 2,427 2,437 2,412 2,434 12,300
2019/11/28 2,454 2,454 2,420 2,429 9,800
2019/11/27 2,471 2,489 2,451 2,462 13,900
2019/11/26 2,425 2,484 2,425 2,469 34,700
2019/11/25 2,456 2,461 2,420 2,425 11,100
2019/11/22 2,458 2,458 2,428 2,431 13,700
2019/11/21 2,460 2,460 2,381 2,453 23,600
2019/11/20 2,435 2,436 2,392 2,416 22,200
2019/11/19 2,486 2,501 2,458 2,465 9,300
2019/11/18 2,516 2,516 2,470 2,486 17,900
2019/11/15 2,465 2,530 2,465 2,516 31,800
2019/11/14 2,515 2,515 2,425 2,465 35,800
2019/11/13 2,558 2,569 2,517 2,521 22,700
2019/11/12 2,547 2,577 2,513 2,571 26,100
2019/11/11 2,497 2,570 2,488 2,563 41,600
2019/11/08 2,358 2,539 2,352 2,501 82,000
2019/11/07 2,300 2,339 2,292 2,312 33,800
2019/11/06 2,268 2,295 2,251 2,291 28,700
2019/11/05 2,222 2,274 2,207 2,270 48,000
2019/11/01 2,175 2,193 2,164 2,193 11,500
2019/10/31 2,214 2,214 2,174 2,184 20,200
2019/10/30 2,203 2,219 2,190 2,214 66,500
2019/10/29 2,261 2,263 2,199 2,203 57,400
2019/10/28 2,250 2,267 2,239 2,248 20,100
2019/10/25 2,262 2,272 2,216 2,252 19,700
2019/10/24 2,255 2,255 2,206 2,215 22,000
2019/10/23 2,251 2,259 2,218 2,255 14,100
2019/10/21 2,244 2,256 2,233 2,242 9,700
2019/10/18 2,263 2,276 2,220 2,226 25,500
2019/10/17 2,236 2,259 2,222 2,240 29,700
2019/10/16 2,260 2,268 2,207 2,236 46,100
2019/10/15 2,240 2,260 2,216 2,233 37,000
2019/10/11 2,209 2,209 2,180 2,201 15,200
2019/10/10 2,203 2,214 2,175 2,187 17,000
2019/10/09 2,185 2,215 2,175 2,215 16,800
2019/10/08 2,159 2,206 2,159 2,204 26,100
2019/10/07 2,160 2,175 2,137 2,153 12,600
2019/10/04 2,183 2,183 2,121 2,157 17,700
2019/10/03 2,213 2,215 2,162 2,178 33,800
2019/10/02 2,217 2,278 2,203 2,262 37,100
2019/10/01 2,140 2,228 2,140 2,211 27,500
2019/09/30 2,190 2,195 2,129 2,139 25,700
2019/09/27 2,232 2,242 2,182 2,211 51,500
2019/09/26 2,253 2,267 2,215 2,227 117,900
2019/09/25 2,260 2,263 2,222 2,226 39,700
2019/09/24 2,226 2,269 2,218 2,261 78,600
2019/09/20 2,220 2,237 2,170 2,232 92,200
2019/09/19 2,139 2,175 2,139 2,170 52,500
2019/09/18 2,133 2,142 2,102 2,126 39,400
2019/09/17 2,120 2,136 2,111 2,120 37,800
2019/09/13 2,105 2,128 2,085 2,118 59,500
2019/09/12 2,074 2,128 2,058 2,099 37,500
2019/09/11 1,996 2,073 1,987 2,073 51,600
2019/09/10 1,973 1,995 1,966 1,985 27,000
2019/09/09 1,963 1,972 1,955 1,963 26,600
2019/09/06 1,978 1,978 1,957 1,957 17,900
2019/09/05 1,937 1,987 1,937 1,963 42,300
2019/09/04 1,922 1,932 1,914 1,915 16,100
2019/09/03 1,921 1,949 1,920 1,930 12,700
2019/09/02 1,933 1,933 1,915 1,925 14,100
2019/08/30 1,931 1,954 1,918 1,942 32,700
2019/08/29 1,930 1,931 1,901 1,915 12,900
2019/08/28 1,914 1,944 1,909 1,927 18,800
2019/08/27 1,879 1,949 1,878 1,920 114,600
2019/08/26 1,961 1,976 1,913 1,919 66,800
2019/08/23 1,967 1,994 1,959 1,980 30,500
2019/08/22 1,974 1,986 1,952 1,975 40,000
2019/08/21 2,009 2,009 1,983 1,986 21,600
2019/08/20 2,018 2,039 2,011 2,039 9,900
2019/08/19 2,017 2,038 2,017 2,018 13,200
2019/08/16 1,999 2,009 1,990 1,994 9,800
2019/08/15 1,992 2,020 1,980 1,999 21,900
2019/08/14 2,052 2,059 2,029 2,040 24,900
2019/08/13 1,947 2,030 1,935 2,015 40,300
2019/08/09 2,010 2,024 1,985 1,987 27,000
2019/08/08 1,990 2,060 1,952 2,001 51,000
2019/08/07 1,947 1,990 1,947 1,959 22,500
2019/08/06 1,900 1,977 1,883 1,956 31,500
2019/08/05 1,990 2,001 1,922 1,941 35,300
2019/08/02 2,081 2,081 1,996 2,002 52,200
2019/08/01 2,082 2,102 2,072 2,097 14,400
2019/07/31 2,120 2,127 2,088 2,088 23,100
2019/07/30 2,108 2,151 2,094 2,132 34,600
2019/07/29 2,091 2,100 2,070 2,087 9,500
2019/07/26 2,104 2,104 2,074 2,074 10,700
2019/07/25 2,065 2,115 2,065 2,107 12,600
2019/07/24 2,122 2,122 2,063 2,064 23,900
2019/07/23 2,085 2,117 2,080 2,109 8,900
2019/07/22 2,100 2,107 2,078 2,079 14,300
2019/07/19 2,059 2,118 2,059 2,100 17,000
2019/07/18 2,107 2,107 2,047 2,053 43,200
2019/07/17 2,173 2,173 2,105 2,107 34,300
2019/07/16 2,169 2,184 2,167 2,173 11,000
2019/07/12 2,191 2,206 2,138 2,167 15,500
2019/07/11 2,152 2,202 2,152 2,185 16,700
2019/07/10 2,190 2,198 2,150 2,152 28,200
2019/07/09 2,199 2,238 2,187 2,199 13,200
2019/07/08 2,251 2,251 2,182 2,184 24,400
2019/07/05 2,241 2,270 2,216 2,250 22,900
2019/07/04 2,189 2,237 2,188 2,227 13,000
2019/07/03 2,151 2,178 2,130 2,178 8,100
2019/07/02 2,181 2,186 2,147 2,158 23,600
2019/07/01 2,174 2,191 2,126 2,181 27,100
2019/06/28 2,153 2,174 2,124 2,124 30,400
2019/06/27 2,068 2,210 2,066 2,160 40,200
2019/06/26 2,090 2,091 2,063 2,066 17,300
2019/06/25 2,100 2,120 2,084 2,090 9,200
2019/06/24 2,124 2,136 2,100 2,100 9,000
2019/06/21 2,147 2,147 2,076 2,122 49,600
2019/06/20 2,122 2,147 2,122 2,142 11,500
2019/06/19 2,113 2,117 2,091 2,110 22,700
2019/06/18 2,137 2,142 2,069 2,077 28,800
2019/06/17 2,189 2,189 2,116 2,123 18,100
2019/06/14 2,177 2,191 2,163 2,189 19,500
2019/06/13 2,190 2,194 2,151 2,170 16,600
2019/06/12 2,217 2,226 2,188 2,188 17,100
2019/06/11 2,243 2,243 2,216 2,217 14,900
2019/06/10 2,212 2,241 2,185 2,239 13,900
2019/06/07 2,194 2,200 2,166 2,181 11,200
2019/06/06 2,242 2,244 2,182 2,193 15,900
2019/06/05 2,204 2,263 2,173 2,242 33,200
2019/06/04 2,096 2,171 2,091 2,154 48,000
2019/06/03 2,149 2,158 2,078 2,086 21,600
2019/05/31 2,206 2,210 2,181 2,190 19,000
2019/05/30 2,248 2,250 2,217 2,219 15,500
2019/05/29 2,270 2,276 2,218 2,249 16,000
2019/05/28 2,316 2,321 2,279 2,279 11,800
2019/05/27 2,300 2,318 2,294 2,315 8,000
2019/05/24 2,261 2,306 2,259 2,300 12,000
2019/05/23 2,308 2,319 2,270 2,300 16,200
2019/05/22 2,341 2,347 2,297 2,298 13,500
2019/05/21 2,291 2,346 2,291 2,335 10,800
2019/05/20 2,329 2,339 2,298 2,308 12,100
2019/05/17 2,295 2,327 2,286 2,323 21,000
2019/05/16 2,304 2,304 2,255 2,266 23,800
2019/05/15 2,336 2,344 2,284 2,306 26,000
2019/05/14 2,302 2,352 2,298 2,324 21,600
2019/05/13 2,365 2,472 2,341 2,359 53,200
2019/05/10 2,303 2,387 2,303 2,366 28,800
2019/05/09 2,312 2,353 2,304 2,306 35,500
2019/05/08 2,341 2,373 2,315 2,362 31,300
2019/05/07 2,371 2,400 2,338 2,396 16,100
2019/04/26 2,387 2,418 2,335 2,384 19,100
2019/04/25 2,388 2,429 2,352 2,418 13,600
2019/04/24 2,417 2,434 2,377 2,382 17,600
2019/04/23 2,436 2,437 2,403 2,427 7,200
2019/04/22 2,432 2,439 2,408 2,433 4,900
2019/04/19 2,460 2,461 2,411 2,413 4,000
2019/04/18 2,529 2,529 2,413 2,438 18,900
2019/04/17 2,482 2,503 2,450 2,479 17,300
2019/04/16 2,513 2,553 2,470 2,498 19,000
2019/04/15 2,519 2,553 2,482 2,539 41,100
2019/04/12 2,450 2,450 2,414 2,421 7,900
2019/04/11 2,409 2,450 2,379 2,440 11,100
2019/04/10 2,353 2,430 2,322 2,424 18,400
2019/04/09 2,457 2,457 2,357 2,395 43,600
2019/04/08 2,578 2,580 2,453 2,480 34,500
2019/04/05 2,576 2,579 2,559 2,578 15,800
2019/04/04 2,614 2,614 2,537 2,544 18,900
2019/04/03 2,570 2,613 2,507 2,612 32,400
2019/04/02 2,571 2,571 2,491 2,553 24,800
2019/04/01 2,617 2,617 2,505 2,531 49,000
2019/03/29 2,618 2,625 2,545 2,551 25,300
2019/03/28 2,736 2,736 2,591 2,605 37,200
2019/03/27 2,647 2,754 2,582 2,739 70,300
2019/03/26 2,554 2,718 2,543 2,714 140,100
2019/03/25 2,591 2,603 2,517 2,533 55,200
2019/03/22 2,695 2,710 2,595 2,624 53,900
2019/03/20 2,627 2,724 2,622 2,704 53,300
2019/03/19 2,606 2,627 2,556 2,623 42,500
2019/03/18 2,552 2,609 2,513 2,606 42,200
2019/03/15 2,446 2,549 2,446 2,532 54,600
2019/03/14 2,489 2,511 2,430 2,440 19,000
2019/03/13 2,469 2,540 2,441 2,470 28,300
2019/03/12 2,402 2,490 2,385 2,472 47,200
2019/03/11 2,300 2,356 2,291 2,353 25,300
2019/03/08 2,354 2,382 2,270 2,283 71,700
2019/03/07 2,375 2,415 2,370 2,403 33,500
2019/03/06 2,343 2,399 2,342 2,377 39,400
2019/03/05 2,287 2,343 2,270 2,342 36,300
2019/03/04 2,284 2,297 2,262 2,296 23,200
2019/03/01 2,220 2,292 2,204 2,284 58,400
2019/02/28 2,215 2,237 2,203 2,225 171,500
2019/02/27 2,267 2,290 2,253 2,276 76,800
2019/02/26 2,279 2,305 2,265 2,267 28,500
2019/02/25 2,293 2,335 2,281 2,290 35,000
2019/02/22 2,349 2,349 2,307 2,314 14,000
2019/02/21 2,335 2,374 2,318 2,367 10,800
2019/02/20 2,335 2,337 2,303 2,321 7,400
2019/02/19 2,347 2,357 2,310 2,335 10,500
2019/02/18 2,261 2,360 2,258 2,345 24,000
2019/02/15 2,283 2,283 2,237 2,258 14,300
2019/02/14 2,300 2,318 2,268 2,283 21,900
2019/02/13 2,349 2,349 2,271 2,301 19,400
2019/02/12 2,362 2,362 2,286 2,300 31,500
2019/02/08 2,281 2,404 2,266 2,363 39,100
2019/02/07 2,334 2,334 2,281 2,319 12,500
2019/02/06 2,376 2,397 2,327 2,334 11,900
2019/02/05 2,330 2,367 2,321 2,359 16,600
2019/02/04 2,340 2,412 2,307 2,320 42,100
2019/02/01 2,269 2,339 2,269 2,308 20,500
2019/01/31 2,269 2,300 2,203 2,270 38,900
2019/01/30 2,371 2,371 2,272 2,274 26,500
2019/01/29 2,361 2,375 2,320 2,357 13,500
2019/01/28 2,392 2,403 2,343 2,357 17,000
2019/01/25 2,377 2,440 2,377 2,402 13,400
2019/01/24 2,398 2,398 2,373 2,377 7,900
2019/01/23 2,400 2,425 2,390 2,398 11,900
2019/01/22 2,446 2,446 2,402 2,427 9,200
2019/01/21 2,448 2,464 2,416 2,444 10,700
2019/01/18 2,363 2,429 2,348 2,401 15,700
2019/01/17 2,420 2,427 2,323 2,363 15,200
2019/01/16 2,475 2,475 2,392 2,398 13,400
2019/01/15 2,432 2,475 2,398 2,475 15,400
2019/01/11 2,450 2,541 2,413 2,432 17,600
2019/01/10 2,405 2,443 2,321 2,437 21,400
2019/01/09 2,442 2,487 2,370 2,406 25,400
2019/01/08 2,525 2,525 2,405 2,415 26,200
2019/01/07 2,515 2,527 2,468 2,490 19,300
2019/01/04 2,362 2,433 2,320 2,415 21,300

このページの先頭へ