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
2021/12/30 2,141 2,156 2,130 2,140 18,500
2021/12/29 2,142 2,147 2,126 2,142 45,500
2021/12/28 2,117 2,143 2,100 2,142 46,000
2021/12/27 2,105 2,110 2,089 2,104 34,800
2021/12/24 2,111 2,117 2,102 2,108 16,500
2021/12/23 2,110 2,120 2,097 2,100 16,800
2021/12/22 2,122 2,122 2,093 2,096 35,700
2021/12/21 2,133 2,133 2,103 2,112 46,400
2021/12/20 2,144 2,145 2,090 2,095 32,000
2021/12/17 2,176 2,185 2,147 2,161 57,400
2021/12/16 2,185 2,195 2,170 2,173 36,000
2021/12/15 2,164 2,183 2,149 2,172 47,500
2021/12/14 2,136 2,152 2,112 2,150 52,900
2021/12/13 2,173 2,173 2,115 2,124 34,800
2021/12/10 2,154 2,160 2,132 2,138 36,600
2021/12/09 2,180 2,182 2,150 2,150 31,500
2021/12/08 2,192 2,193 2,161 2,180 47,400
2021/12/07 2,110 2,163 2,110 2,161 36,400
2021/12/06 2,118 2,128 2,091 2,093 35,500
2021/12/03 2,063 2,116 2,049 2,116 45,100
2021/12/02 2,030 2,066 2,027 2,038 47,300
2021/12/01 2,035 2,084 2,011 2,064 58,900
2021/11/30 2,087 2,105 2,046 2,048 76,200
2021/11/29 2,070 2,085 2,041 2,041 56,200
2021/11/26 2,134 2,134 2,081 2,099 52,800
2021/11/25 2,127 2,148 2,120 2,134 21,300
2021/11/24 2,150 2,159 2,113 2,113 28,000
2021/11/22 2,150 2,150 2,130 2,137 24,100
2021/11/19 2,161 2,178 2,148 2,151 33,500
2021/11/18 2,170 2,170 2,131 2,161 32,000
2021/11/17 2,203 2,206 2,170 2,170 34,500
2021/11/16 2,231 2,231 2,201 2,203 30,600
2021/11/15 2,280 2,286 2,228 2,231 42,400
2021/11/12 2,206 2,267 2,206 2,246 40,700
2021/11/11 2,231 2,231 2,205 2,206 31,300
2021/11/10 2,238 2,248 2,226 2,236 23,000
2021/11/09 2,258 2,281 2,238 2,238 29,300
2021/11/08 2,300 2,300 2,245 2,256 53,000
2021/11/05 2,321 2,323 2,253 2,280 67,400
2021/11/04 2,386 2,405 2,319 2,327 84,500
2021/11/02 2,401 2,419 2,380 2,392 36,200
2021/11/01 2,408 2,416 2,385 2,413 30,900
2021/10/29 2,373 2,387 2,359 2,366 45,900
2021/10/28 2,389 2,468 2,367 2,379 93,100
2021/10/27 2,408 2,408 2,384 2,389 18,600
2021/10/26 2,399 2,411 2,379 2,411 23,300
2021/10/25 2,392 2,410 2,367 2,367 31,800
2021/10/22 2,395 2,441 2,385 2,413 34,200
2021/10/21 2,427 2,439 2,395 2,401 21,200
2021/10/20 2,465 2,465 2,437 2,443 15,400
2021/10/19 2,441 2,470 2,435 2,465 19,700
2021/10/18 2,452 2,457 2,428 2,455 19,000
2021/10/15 2,419 2,452 2,408 2,452 40,500
2021/10/14 2,366 2,403 2,357 2,399 31,800
2021/10/13 2,405 2,407 2,366 2,366 50,500
2021/10/12 2,430 2,431 2,407 2,412 121,600
2021/10/11 2,411 2,440 2,405 2,440 70,100
2021/10/08 2,454 2,463 2,413 2,413 77,700
2021/10/07 2,422 2,446 2,418 2,420 64,700
2021/10/06 2,448 2,505 2,438 2,469 42,900
2021/10/05 2,430 2,452 2,411 2,425 33,300
2021/10/04 2,510 2,517 2,455 2,462 27,800
2021/10/01 2,501 2,501 2,460 2,475 53,100
2021/09/30 2,546 2,566 2,524 2,528 35,700
2021/09/29 2,536 2,551 2,500 2,543 110,800
2021/09/28 2,608 2,610 2,552 2,576 139,000
2021/09/27 2,628 2,641 2,603 2,608 85,300
2021/09/24 2,629 2,640 2,620 2,630 81,800
2021/09/22 2,611 2,614 2,573 2,579 61,400
2021/09/21 2,621 2,640 2,587 2,622 58,600
2021/09/17 2,649 2,672 2,619 2,671 58,500
2021/09/16 2,659 2,659 2,609 2,639 42,500
2021/09/15 2,693 2,693 2,620 2,641 55,300
2021/09/14 2,670 2,719 2,648 2,719 74,500
2021/09/13 2,589 2,656 2,583 2,656 63,200
2021/09/10 2,549 2,586 2,542 2,586 71,800
2021/09/09 2,536 2,559 2,520 2,554 53,300
2021/09/08 2,555 2,565 2,540 2,556 51,900
2021/09/07 2,557 2,583 2,544 2,563 74,500
2021/09/06 2,605 2,623 2,535 2,547 124,600
2021/09/03 2,535 2,595 2,535 2,589 60,100
2021/09/02 2,533 2,543 2,518 2,527 40,000
2021/09/01 2,516 2,536 2,516 2,533 19,300
2021/08/31 2,501 2,531 2,501 2,515 31,400
2021/08/30 2,493 2,525 2,490 2,525 35,800
2021/08/27 2,480 2,480 2,456 2,467 25,600
2021/08/26 2,465 2,477 2,454 2,465 24,000
2021/08/25 2,453 2,481 2,438 2,438 20,600
2021/08/24 2,441 2,464 2,431 2,456 26,500
2021/08/23 2,369 2,428 2,369 2,413 33,100
2021/08/20 2,360 2,387 2,336 2,345 42,300
2021/08/19 2,395 2,402 2,363 2,363 26,400
2021/08/18 2,430 2,439 2,399 2,413 40,900
2021/08/17 2,448 2,482 2,430 2,430 18,700
2021/08/16 2,505 2,506 2,442 2,442 41,300
2021/08/13 2,504 2,517 2,495 2,506 20,500
2021/08/12 2,523 2,524 2,503 2,504 21,800
2021/08/11 2,528 2,531 2,491 2,495 40,200
2021/08/10 2,510 2,541 2,494 2,505 42,300
2021/08/06 2,548 2,550 2,503 2,508 32,800
2021/08/05 2,587 2,594 2,544 2,548 70,300
2021/08/04 2,660 2,669 2,586 2,591 62,000
2021/08/03 2,740 2,790 2,675 2,680 59,100
2021/08/02 2,681 2,768 2,681 2,764 42,000
2021/07/30 2,717 2,725 2,695 2,710 33,600
2021/07/29 2,780 2,780 2,728 2,749 15,100
2021/07/28 2,779 2,815 2,752 2,764 52,600
2021/07/27 2,752 2,789 2,732 2,779 62,100
2021/07/26 2,761 2,768 2,716 2,747 58,500
2021/07/21 2,672 2,702 2,664 2,687 21,100
2021/07/20 2,627 2,676 2,605 2,659 37,200
2021/07/19 2,677 2,677 2,630 2,633 27,500
2021/07/16 2,684 2,714 2,669 2,683 22,800
2021/07/15 2,751 2,780 2,705 2,705 42,300
2021/07/14 2,712 2,743 2,682 2,740 32,200
2021/07/13 2,664 2,719 2,664 2,713 46,700
2021/07/12 2,642 2,676 2,641 2,662 52,500
2021/07/09 2,600 2,618 2,571 2,607 71,000
2021/07/08 2,676 2,687 2,632 2,632 41,100
2021/07/07 2,700 2,704 2,664 2,676 30,500
2021/07/06 2,710 2,737 2,704 2,713 14,500
2021/07/05 2,700 2,739 2,700 2,703 21,100
2021/07/02 2,693 2,755 2,692 2,730 42,500
2021/07/01 2,714 2,717 2,683 2,692 25,800
2021/06/30 2,739 2,750 2,690 2,690 26,100
2021/06/29 2,750 2,750 2,704 2,714 34,800
2021/06/28 2,737 2,765 2,730 2,763 25,400
2021/06/25 2,706 2,744 2,706 2,737 24,000
2021/06/24 2,703 2,718 2,692 2,713 17,600
2021/06/23 2,722 2,731 2,687 2,702 42,500
2021/06/22 2,704 2,741 2,697 2,722 42,800
2021/06/21 2,706 2,706 2,628 2,658 65,200
2021/06/18 2,767 2,767 2,721 2,746 45,300
2021/06/17 2,790 2,790 2,744 2,749 32,000
2021/06/16 2,788 2,823 2,782 2,798 37,500
2021/06/15 2,735 2,790 2,735 2,782 29,600
2021/06/14 2,735 2,760 2,719 2,730 22,900
2021/06/11 2,752 2,760 2,720 2,731 44,300
2021/06/10 2,769 2,777 2,740 2,761 34,000
2021/06/09 2,777 2,801 2,761 2,769 39,700
2021/06/08 2,722 2,777 2,716 2,777 33,300
2021/06/07 2,780 2,780 2,723 2,730 35,500
2021/06/04 2,755 2,776 2,741 2,746 41,000
2021/06/03 2,710 2,747 2,707 2,740 52,200
2021/06/02 2,696 2,710 2,666 2,708 50,300
2021/06/01 2,640 2,699 2,635 2,696 49,600
2021/05/31 2,645 2,660 2,613 2,640 49,500
2021/05/28 2,607 2,668 2,604 2,667 49,400
2021/05/27 2,635 2,635 2,561 2,561 63,200
2021/05/26 2,645 2,645 2,604 2,614 31,800
2021/05/25 2,648 2,666 2,619 2,632 29,200
2021/05/24 2,632 2,668 2,630 2,649 23,800
2021/05/21 2,661 2,677 2,632 2,632 40,000
2021/05/20 2,647 2,697 2,642 2,677 24,800
2021/05/19 2,673 2,701 2,644 2,653 28,400
2021/05/18 2,641 2,704 2,641 2,703 28,000
2021/05/17 2,660 2,694 2,652 2,661 35,100
2021/05/14 2,653 2,672 2,628 2,640 33,300
2021/05/13 2,650 2,689 2,602 2,611 50,100
2021/05/12 2,770 2,776 2,666 2,680 60,000
2021/05/11 2,807 2,879 2,761 2,777 74,400
2021/05/10 2,783 2,940 2,781 2,827 116,400
2021/05/07 2,802 2,975 2,802 2,821 89,900
2021/05/06 2,750 2,834 2,750 2,809 51,300
2021/04/30 2,755 2,779 2,739 2,756 57,000
2021/04/28 2,773 2,808 2,755 2,774 99,200
2021/04/27 2,770 2,800 2,755 2,785 49,600
2021/04/26 2,787 2,796 2,750 2,762 44,100
2021/04/23 2,789 2,824 2,785 2,796 31,000
2021/04/22 2,884 2,922 2,818 2,835 42,200
2021/04/21 2,835 2,861 2,815 2,838 47,300
2021/04/20 2,957 2,983 2,913 2,918 59,200
2021/04/19 2,957 3,025 2,957 3,010 47,000
2021/04/16 2,950 2,999 2,950 2,955 41,100
2021/04/15 2,980 3,010 2,941 2,950 29,900
2021/04/14 2,995 2,999 2,947 2,999 50,100
2021/04/13 3,000 3,080 3,000 3,000 52,400
2021/04/12 3,050 3,065 3,010 3,020 28,800
2021/04/09 3,040 3,095 3,020 3,055 38,500
2021/04/08 3,085 3,095 3,050 3,055 33,300
2021/04/07 3,090 3,155 3,090 3,155 36,500
2021/04/06 3,130 3,185 3,080 3,100 37,200
2021/04/05 3,105 3,130 3,075 3,130 26,700
2021/04/02 3,110 3,125 3,070 3,100 19,200
2021/04/01 3,155 3,180 3,100 3,120 42,300
2021/03/31 3,205 3,265 3,160 3,160 39,600
2021/03/30 3,175 3,245 3,115 3,230 117,900
2021/03/29 3,400 3,400 3,260 3,320 188,400
2021/03/26 3,345 3,350 3,270 3,340 95,200
2021/03/25 3,290 3,310 3,255 3,275 44,000
2021/03/24 3,295 3,295 3,205 3,250 58,800
2021/03/23 3,420 3,425 3,330 3,340 51,100
2021/03/22 3,485 3,495 3,435 3,440 61,400
2021/03/19 3,315 3,565 3,300 3,520 205,800
2021/03/18 3,350 3,350 3,270 3,320 55,800
2021/03/17 3,250 3,330 3,235 3,330 29,100
2021/03/16 3,225 3,310 3,205 3,280 49,400
2021/03/15 3,190 3,250 3,180 3,240 48,600
2021/03/12 3,130 3,145 2,965 3,145 78,100
2021/03/11 3,135 3,180 3,100 3,180 37,500
2021/03/10 3,100 3,145 3,075 3,140 50,400
2021/03/09 3,075 3,085 3,030 3,085 49,700
2021/03/08 3,060 3,070 3,010 3,030 42,200
2021/03/05 2,995 3,060 2,940 3,060 58,100
2021/03/04 3,010 3,025 2,977 3,025 39,200
2021/03/03 3,040 3,050 2,990 3,030 36,000
2021/03/02 3,075 3,080 3,010 3,070 50,200
2021/03/01 3,000 3,025 2,971 3,020 52,500
2021/02/26 3,055 3,055 2,951 2,951 86,700
2021/02/25 2,955 3,070 2,942 3,070 63,400
2021/02/24 3,045 3,050 2,888 2,896 79,500
2021/02/22 3,100 3,135 3,060 3,100 20,900
2021/02/19 3,135 3,135 3,050 3,075 50,700
2021/02/18 3,290 3,290 3,175 3,195 28,000
2021/02/17 3,265 3,295 3,245 3,285 17,100
2021/02/16 3,300 3,340 3,260 3,315 30,000
2021/02/15 3,315 3,315 3,260 3,280 43,300
2021/02/12 3,325 3,390 3,315 3,315 48,600
2021/02/10 3,225 3,310 3,180 3,285 59,100
2021/02/09 3,085 3,235 3,060 3,225 76,700
2021/02/08 2,910 3,165 2,886 3,120 125,500
2021/02/05 2,828 2,960 2,801 2,890 123,200
2021/02/04 2,775 2,821 2,770 2,797 25,200
2021/02/03 2,738 2,783 2,738 2,775 23,500
2021/02/02 2,723 2,742 2,681 2,738 22,500
2021/02/01 2,738 2,754 2,725 2,726 28,400
2021/01/29 2,811 2,816 2,733 2,738 38,300
2021/01/28 2,825 2,827 2,765 2,821 63,200
2021/01/27 2,865 2,865 2,790 2,807 33,000
2021/01/26 2,858 2,859 2,805 2,824 33,800
2021/01/25 2,814 2,840 2,770 2,838 26,500
2021/01/22 2,790 2,811 2,762 2,767 37,600
2021/01/21 2,718 2,822 2,718 2,796 56,400
2021/01/20 2,736 2,737 2,689 2,718 42,500
2021/01/19 2,789 2,795 2,731 2,740 35,900
2021/01/18 2,760 2,789 2,734 2,789 30,900
2021/01/15 2,872 2,872 2,756 2,756 31,900
2021/01/14 2,898 2,924 2,847 2,860 51,900
2021/01/13 2,883 2,900 2,873 2,894 31,400
2021/01/12 2,860 2,897 2,845 2,888 34,600
2021/01/08 2,794 2,876 2,779 2,871 54,100
2021/01/07 2,770 2,798 2,760 2,794 30,000
2021/01/06 2,741 2,785 2,729 2,732 28,500
2021/01/05 2,727 2,759 2,705 2,737 23,800
2021/01/04 2,724 2,730 2,669 2,723 27,400

このページの先頭へ