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
2020/12/30 2,769 2,769 2,712 2,723 32,700
2020/12/29 2,724 2,771 2,707 2,769 38,600
2020/12/28 2,703 2,719 2,677 2,701 34,400
2020/12/25 2,668 2,689 2,653 2,676 24,100
2020/12/24 2,671 2,693 2,660 2,665 25,400
2020/12/23 2,682 2,682 2,641 2,663 20,800
2020/12/22 2,715 2,715 2,644 2,662 37,100
2020/12/21 2,753 2,760 2,698 2,712 30,900
2020/12/18 2,753 2,779 2,740 2,761 41,700
2020/12/17 2,795 2,795 2,738 2,753 32,800
2020/12/16 2,819 2,819 2,781 2,788 19,400
2020/12/15 2,852 2,860 2,755 2,775 38,400
2020/12/14 2,828 2,873 2,810 2,824 41,700
2020/12/11 2,780 2,812 2,779 2,811 37,400
2020/12/10 2,787 2,806 2,775 2,778 25,700
2020/12/09 2,681 2,788 2,681 2,788 55,700
2020/12/08 2,660 2,688 2,645 2,674 31,300
2020/12/07 2,755 2,755 2,664 2,664 38,900
2020/12/04 2,725 2,763 2,694 2,755 38,400
2020/12/03 2,740 2,776 2,714 2,724 51,700
2020/12/02 2,810 2,820 2,747 2,765 64,800
2020/12/01 2,728 2,807 2,707 2,791 85,700
2020/11/30 2,800 2,800 2,724 2,742 76,800
2020/11/27 2,734 2,809 2,731 2,786 65,800
2020/11/26 2,628 2,729 2,596 2,720 79,300
2020/11/25 2,648 2,665 2,610 2,613 49,900
2020/11/24 2,604 2,639 2,598 2,601 42,400
2020/11/20 2,505 2,563 2,505 2,561 33,600
2020/11/19 2,531 2,531 2,490 2,521 26,600
2020/11/18 2,602 2,602 2,535 2,537 41,700
2020/11/17 2,629 2,637 2,576 2,602 40,000
2020/11/16 2,627 2,639 2,598 2,625 51,200
2020/11/13 2,651 2,651 2,568 2,594 39,100
2020/11/12 2,690 2,690 2,611 2,651 35,500
2020/11/11 2,665 2,692 2,610 2,644 56,700
2020/11/10 2,685 2,694 2,600 2,613 69,700
2020/11/09 2,616 2,639 2,588 2,612 63,500
2020/11/06 2,677 2,730 2,620 2,644 80,400
2020/11/05 2,618 2,672 2,576 2,647 56,800
2020/11/04 2,676 2,681 2,595 2,610 55,400
2020/11/02 2,593 2,659 2,586 2,641 59,500
2020/10/30 2,749 2,749 2,566 2,582 77,300
2020/10/29 2,701 2,795 2,690 2,749 58,000
2020/10/28 2,720 2,744 2,669 2,739 36,800
2020/10/27 2,714 2,726 2,646 2,726 34,900
2020/10/26 2,714 2,734 2,686 2,708 27,500
2020/10/23 2,662 2,714 2,628 2,701 47,600
2020/10/22 2,666 2,667 2,633 2,662 38,600
2020/10/21 2,623 2,677 2,623 2,662 28,600
2020/10/20 2,630 2,659 2,615 2,630 30,200
2020/10/19 2,612 2,649 2,610 2,626 50,500
2020/10/16 2,589 2,614 2,562 2,604 46,400
2020/10/15 2,599 2,636 2,572 2,601 59,500
2020/10/14 2,540 2,603 2,513 2,599 63,800
2020/10/13 2,519 2,535 2,481 2,528 34,800
2020/10/12 2,510 2,522 2,469 2,501 46,200
2020/10/09 2,515 2,520 2,475 2,514 32,800
2020/10/08 2,495 2,514 2,470 2,513 54,900
2020/10/07 2,510 2,527 2,462 2,484 171,300
2020/10/06 2,566 2,567 2,502 2,514 88,800
2020/10/05 2,529 2,579 2,529 2,567 49,400
2020/10/02 2,572 2,614 2,510 2,529 76,700
2020/09/30 2,708 2,708 2,617 2,619 53,700
2020/09/29 2,719 2,766 2,670 2,703 118,000
2020/09/28 2,665 2,707 2,638 2,694 186,400
2020/09/25 2,520 2,650 2,513 2,615 107,400
2020/09/24 2,500 2,541 2,471 2,495 74,600
2020/09/23 2,374 2,504 2,345 2,497 78,500
2020/09/18 2,365 2,409 2,361 2,376 68,600
2020/09/17 2,327 2,358 2,306 2,358 30,400
2020/09/16 2,304 2,362 2,288 2,346 33,200
2020/09/15 2,317 2,317 2,268 2,296 26,700
2020/09/14 2,338 2,342 2,306 2,323 30,700
2020/09/11 2,313 2,341 2,302 2,326 36,100
2020/09/10 2,301 2,335 2,285 2,313 28,500
2020/09/09 2,307 2,312 2,277 2,293 33,800
2020/09/08 2,333 2,340 2,278 2,322 35,300
2020/09/07 2,328 2,343 2,314 2,333 22,000
2020/09/04 2,311 2,350 2,311 2,328 26,900
2020/09/03 2,396 2,396 2,320 2,349 25,200
2020/09/02 2,348 2,351 2,321 2,349 12,800
2020/09/01 2,371 2,389 2,322 2,339 22,400
2020/08/31 2,392 2,438 2,354 2,366 27,300
2020/08/28 2,346 2,413 2,329 2,381 47,000
2020/08/27 2,350 2,350 2,304 2,329 17,400
2020/08/26 2,332 2,353 2,311 2,353 20,400
2020/08/25 2,340 2,360 2,311 2,332 27,100
2020/08/24 2,330 2,347 2,313 2,338 15,100
2020/08/21 2,286 2,328 2,272 2,328 25,400
2020/08/20 2,295 2,296 2,274 2,278 14,800
2020/08/19 2,279 2,314 2,278 2,301 12,600
2020/08/18 2,260 2,314 2,250 2,294 22,500
2020/08/17 2,322 2,323 2,258 2,258 18,600
2020/08/14 2,305 2,356 2,286 2,322 36,400
2020/08/13 2,311 2,320 2,243 2,299 49,100
2020/08/12 2,240 2,312 2,225 2,311 56,500
2020/08/11 2,170 2,240 2,140 2,238 87,900
2020/08/07 2,250 2,340 2,102 2,157 158,700
2020/08/06 2,173 2,199 2,140 2,199 13,000
2020/08/05 2,200 2,236 2,174 2,183 20,800
2020/08/04 2,210 2,246 2,182 2,246 27,800
2020/08/03 2,089 2,230 2,083 2,218 44,000
2020/07/31 2,139 2,141 2,034 2,039 32,700
2020/07/30 2,248 2,254 2,151 2,171 31,200
2020/07/29 2,252 2,270 2,225 2,245 51,100
2020/07/28 2,257 2,278 2,204 2,244 53,100
2020/07/27 2,158 2,240 2,142 2,240 69,400
2020/07/22 2,228 2,228 2,153 2,158 20,500
2020/07/21 2,177 2,218 2,163 2,218 29,900
2020/07/20 2,152 2,169 2,106 2,169 22,500
2020/07/17 2,182 2,182 2,115 2,155 21,000
2020/07/16 2,243 2,245 2,168 2,171 26,200
2020/07/15 2,191 2,244 2,145 2,243 59,100
2020/07/14 2,149 2,153 2,114 2,142 32,900
2020/07/13 2,050 2,143 2,039 2,135 48,100
2020/07/10 2,050 2,050 1,985 1,995 49,000
2020/07/09 2,083 2,083 2,043 2,066 17,800
2020/07/08 2,133 2,156 2,083 2,083 27,300
2020/07/07 2,151 2,174 2,129 2,144 19,500
2020/07/06 2,118 2,167 2,104 2,148 15,600
2020/07/03 2,117 2,119 2,081 2,109 27,400
2020/07/02 2,148 2,175 2,111 2,117 27,200
2020/07/01 2,189 2,190 2,101 2,111 25,400
2020/06/30 2,184 2,192 2,146 2,162 27,800
2020/06/29 2,167 2,167 2,110 2,139 25,300
2020/06/26 2,154 2,178 2,136 2,174 21,600
2020/06/25 2,131 2,151 2,110 2,122 22,900
2020/06/24 2,139 2,156 2,128 2,135 14,400
2020/06/23 2,122 2,172 2,096 2,138 36,900
2020/06/22 2,102 2,117 2,090 2,095 22,100
2020/06/19 2,147 2,147 2,102 2,113 41,700
2020/06/18 2,136 2,149 2,081 2,142 21,500
2020/06/17 2,187 2,187 2,136 2,136 26,300
2020/06/16 2,093 2,163 2,088 2,160 42,300
2020/06/15 2,135 2,135 2,050 2,050 29,100
2020/06/12 2,124 2,180 2,086 2,106 43,700
2020/06/11 2,174 2,186 2,151 2,172 21,600
2020/06/10 2,209 2,210 2,157 2,174 26,200
2020/06/09 2,241 2,241 2,183 2,208 27,000
2020/06/08 2,223 2,239 2,209 2,235 32,400
2020/06/05 2,230 2,231 2,209 2,223 24,200
2020/06/04 2,274 2,274 2,212 2,239 30,200
2020/06/03 2,275 2,275 2,239 2,269 25,600
2020/06/02 2,234 2,247 2,213 2,231 23,700
2020/06/01 2,216 2,234 2,180 2,218 23,000
2020/05/29 2,249 2,283 2,206 2,231 43,500
2020/05/28 2,250 2,268 2,205 2,268 49,500
2020/05/27 2,181 2,220 2,149 2,218 40,700
2020/05/26 2,132 2,194 2,119 2,191 31,300
2020/05/25 2,060 2,105 2,060 2,105 18,100
2020/05/22 2,098 2,120 2,031 2,060 22,000
2020/05/21 2,070 2,097 2,047 2,097 21,400
2020/05/20 2,059 2,078 2,042 2,078 29,000
2020/05/19 2,085 2,098 2,042 2,064 32,700
2020/05/18 2,124 2,128 2,053 2,066 26,300
2020/05/15 2,066 2,109 2,044 2,102 18,300
2020/05/14 2,100 2,100 2,044 2,044 14,300
2020/05/13 2,113 2,135 2,070 2,118 20,100
2020/05/12 2,196 2,196 2,096 2,119 28,200
2020/05/11 2,067 2,196 2,042 2,196 40,100
2020/05/08 2,107 2,157 2,030 2,057 28,600
2020/05/07 2,073 2,116 2,055 2,069 15,700
2020/05/01 2,106 2,106 2,030 2,073 18,400
2020/04/30 2,169 2,169 2,088 2,101 31,800
2020/04/28 2,088 2,102 2,008 2,088 37,600
2020/04/27 2,035 2,055 2,012 2,055 26,600
2020/04/24 1,993 2,003 1,943 1,997 21,100
2020/04/23 1,913 1,999 1,913 1,999 21,500
2020/04/22 1,950 1,950 1,885 1,904 34,500
2020/04/21 1,920 1,963 1,918 1,960 20,100
2020/04/20 1,930 1,965 1,912 1,946 20,000
2020/04/17 1,969 2,014 1,921 1,932 35,500
2020/04/16 1,858 1,971 1,858 1,969 40,200
2020/04/15 1,933 1,977 1,850 1,867 41,700
2020/04/14 1,922 1,963 1,899 1,933 37,100
2020/04/13 1,928 1,950 1,897 1,918 15,900
2020/04/10 1,900 1,962 1,869 1,957 19,300
2020/04/09 1,916 1,920 1,859 1,905 22,300
2020/04/08 1,866 1,950 1,830 1,927 35,400
2020/04/07 1,948 1,994 1,812 1,866 54,100
2020/04/06 1,785 1,929 1,747 1,910 44,000
2020/04/03 1,770 1,836 1,759 1,785 23,900
2020/04/02 1,893 1,898 1,769 1,769 65,000
2020/04/01 2,050 2,073 1,959 1,973 37,700
2020/03/31 2,142 2,148 2,015 2,078 51,500
2020/03/30 2,107 2,168 2,048 2,141 136,300
2020/03/27 2,082 2,292 2,032 2,292 218,700
2020/03/26 1,947 2,013 1,862 1,993 113,800
2020/03/25 1,868 1,932 1,825 1,932 74,400
2020/03/24 1,831 1,859 1,752 1,810 50,200
2020/03/23 1,647 1,801 1,590 1,791 107,200
2020/03/19 1,730 1,790 1,513 1,647 242,500
2020/03/18 1,745 1,786 1,668 1,678 60,300
2020/03/17 1,500 1,739 1,475 1,724 124,200
2020/03/16 1,560 1,613 1,535 1,536 82,000
2020/03/13 1,500 1,591 1,457 1,550 128,600
2020/03/12 1,590 1,595 1,530 1,562 69,000
2020/03/11 1,623 1,659 1,611 1,614 45,000
2020/03/10 1,592 1,660 1,530 1,655 61,700
2020/03/09 1,664 1,676 1,597 1,610 73,000
2020/03/06 1,760 1,763 1,700 1,704 63,900
2020/03/05 1,801 1,820 1,769 1,770 53,500
2020/03/04 1,817 1,848 1,794 1,796 43,900
2020/03/03 1,936 1,936 1,832 1,836 65,100
2020/03/02 1,800 1,910 1,792 1,882 55,700
2020/02/28 1,867 1,867 1,800 1,801 76,600
2020/02/27 1,898 1,958 1,841 1,947 81,900
2020/02/26 1,888 1,912 1,864 1,897 38,400
2020/02/25 1,904 1,932 1,880 1,896 74,000
2020/02/21 2,025 2,042 2,004 2,004 23,600
2020/02/20 2,040 2,091 2,017 2,017 23,700
2020/02/19 2,039 2,061 2,024 2,025 27,700
2020/02/18 2,110 2,110 2,055 2,058 21,600
2020/02/17 2,163 2,163 2,103 2,103 23,900
2020/02/14 2,195 2,200 2,160 2,169 33,200
2020/02/13 2,235 2,243 2,188 2,195 24,000
2020/02/12 2,263 2,271 2,232 2,241 23,600
2020/02/10 2,267 2,281 2,251 2,255 25,100
2020/02/07 2,372 2,383 2,303 2,313 35,200
2020/02/06 2,389 2,464 2,373 2,402 46,500
2020/02/05 2,396 2,404 2,363 2,365 21,500
2020/02/04 2,352 2,389 2,350 2,389 21,600
2020/02/03 2,368 2,379 2,356 2,363 13,000
2020/01/31 2,399 2,431 2,389 2,420 16,400
2020/01/30 2,425 2,425 2,358 2,386 19,600
2020/01/29 2,423 2,440 2,408 2,429 21,600
2020/01/28 2,388 2,420 2,347 2,407 33,700
2020/01/27 2,440 2,440 2,387 2,390 26,500
2020/01/24 2,489 2,494 2,435 2,440 19,600
2020/01/23 2,485 2,505 2,481 2,501 18,800
2020/01/22 2,489 2,514 2,476 2,499 20,300
2020/01/21 2,464 2,494 2,464 2,483 8,300
2020/01/20 2,459 2,484 2,459 2,464 13,000
2020/01/17 2,451 2,465 2,424 2,450 34,000
2020/01/16 2,496 2,496 2,450 2,457 16,900
2020/01/15 2,483 2,500 2,452 2,489 26,600
2020/01/14 2,503 2,504 2,463 2,484 27,800
2020/01/10 2,531 2,544 2,480 2,508 24,000
2020/01/09 2,545 2,556 2,520 2,528 10,100
2020/01/08 2,507 2,524 2,458 2,504 25,600
2020/01/07 2,489 2,618 2,489 2,581 25,500
2020/01/06 2,546 2,547 2,492 2,495 28,600

このページの先頭へ