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
2023/12/29 2,426 2,439 2,414 2,428 35,900
2023/12/28 2,415 2,431 2,405 2,427 46,700
2023/12/27 2,388 2,418 2,383 2,418 74,400
2023/12/26 2,387 2,387 2,365 2,378 46,900
2023/12/25 2,395 2,399 2,366 2,372 45,100
2023/12/22 2,362 2,393 2,362 2,387 45,800
2023/12/21 2,370 2,373 2,355 2,362 48,700
2023/12/20 2,380 2,390 2,365 2,378 49,900
2023/12/19 2,371 2,371 2,345 2,355 41,800
2023/12/18 2,380 2,380 2,330 2,368 38,600
2023/12/15 2,400 2,400 2,375 2,386 61,600
2023/12/14 2,402 2,409 2,378 2,393 47,600
2023/12/13 2,404 2,406 2,380 2,401 64,100
2023/12/12 2,401 2,402 2,383 2,396 51,400
2023/12/11 2,383 2,399 2,370 2,399 51,300
2023/12/08 2,370 2,378 2,351 2,366 81,300
2023/12/07 2,352 2,375 2,345 2,368 45,400
2023/12/06 2,325 2,364 2,322 2,364 59,000
2023/12/05 2,315 2,342 2,315 2,319 39,800
2023/12/04 2,328 2,334 2,301 2,329 33,700
2023/12/01 2,315 2,340 2,314 2,331 49,000
2023/11/30 2,321 2,325 2,298 2,313 67,900
2023/11/29 2,337 2,337 2,313 2,316 32,300
2023/11/28 2,300 2,325 2,296 2,325 68,300
2023/11/27 2,300 2,304 2,284 2,294 44,200
2023/11/24 2,293 2,293 2,266 2,284 28,800
2023/11/22 2,276 2,298 2,275 2,285 34,800
2023/11/21 2,250 2,279 2,239 2,276 47,300
2023/11/20 2,272 2,290 2,260 2,260 36,500
2023/11/17 2,219 2,271 2,216 2,271 68,200
2023/11/16 2,253 2,263 2,237 2,238 27,700
2023/11/15 2,258 2,265 2,239 2,257 52,800
2023/11/14 2,248 2,260 2,230 2,233 43,500
2023/11/13 2,257 2,267 2,238 2,247 53,500
2023/11/10 2,250 2,290 2,246 2,287 69,600
2023/11/09 2,269 2,284 2,244 2,282 70,500
2023/11/08 2,338 2,353 2,265 2,274 164,400
2023/11/07 2,310 2,342 2,222 2,238 174,600
2023/11/06 2,429 2,429 2,335 2,353 164,500
2023/11/02 2,410 2,415 2,355 2,369 97,700
2023/11/01 2,364 2,408 2,361 2,402 107,900
2023/10/31 2,345 2,389 2,332 2,389 68,000
2023/10/30 2,385 2,385 2,342 2,344 205,500
2023/10/27 2,375 2,391 2,367 2,391 59,800
2023/10/26 2,353 2,374 2,343 2,360 49,300
2023/10/25 2,341 2,369 2,341 2,352 45,200
2023/10/24 2,335 2,345 2,299 2,341 61,400
2023/10/23 2,331 2,353 2,326 2,334 57,000
2023/10/20 2,311 2,340 2,310 2,327 40,000
2023/10/19 2,338 2,343 2,304 2,319 47,300
2023/10/18 2,297 2,326 2,281 2,326 62,600
2023/10/17 2,276 2,304 2,273 2,288 45,400
2023/10/16 2,337 2,337 2,266 2,276 61,500
2023/10/13 2,325 2,357 2,321 2,333 66,000
2023/10/12 2,348 2,357 2,332 2,342 48,500
2023/10/11 2,358 2,364 2,332 2,348 61,100
2023/10/10 2,341 2,368 2,331 2,366 83,800
2023/10/06 2,310 2,338 2,310 2,322 64,200
2023/10/05 2,247 2,315 2,247 2,310 69,100
2023/10/04 2,255 2,294 2,249 2,267 114,600
2023/10/03 2,314 2,320 2,290 2,292 53,300
2023/10/02 2,342 2,383 2,329 2,329 83,000
2023/09/29 2,374 2,391 2,345 2,352 87,200
2023/09/28 2,365 2,384 2,347 2,370 123,000
2023/09/27 2,368 2,383 2,340 2,380 202,000
2023/09/26 2,383 2,393 2,355 2,371 100,700
2023/09/25 2,351 2,380 2,334 2,380 103,300
2023/09/22 2,336 2,372 2,333 2,356 115,800
2023/09/21 2,311 2,369 2,311 2,345 113,300
2023/09/20 2,358 2,376 2,322 2,322 148,300
2023/09/19 2,378 2,378 2,312 2,340 304,500
2023/09/15 2,435 2,441 2,370 2,383 589,600
2023/09/14 2,515 2,520 2,445 2,485 376,400
2023/09/13 2,507 2,515 2,468 2,485 260,800
2023/09/12 2,415 2,481 2,410 2,475 208,100
2023/09/11 2,385 2,411 2,373 2,392 153,500
2023/09/08 2,374 2,381 2,341 2,346 130,900
2023/09/07 2,315 2,379 2,311 2,375 123,000
2023/09/06 2,299 2,312 2,293 2,306 63,300
2023/09/05 2,302 2,302 2,276 2,298 84,500
2023/09/04 2,260 2,300 2,250 2,296 128,800
2023/09/01 2,237 2,245 2,221 2,239 71,400
2023/08/31 2,261 2,264 2,226 2,226 81,500
2023/08/30 2,245 2,265 2,235 2,254 69,300
2023/08/29 2,239 2,257 2,221 2,235 90,100
2023/08/28 2,229 2,230 2,198 2,228 85,800
2023/08/25 2,183 2,209 2,168 2,201 61,300
2023/08/24 2,161 2,188 2,155 2,182 52,500
2023/08/23 2,145 2,161 2,129 2,159 45,400
2023/08/22 2,121 2,165 2,108 2,159 96,300
2023/08/21 2,067 2,095 2,067 2,083 34,300
2023/08/18 2,067 2,073 2,048 2,053 38,000
2023/08/17 2,106 2,110 2,060 2,077 47,400
2023/08/16 2,095 2,098 2,080 2,097 34,300
2023/08/15 2,069 2,105 2,069 2,101 67,800
2023/08/14 2,051 2,076 2,051 2,062 71,900
2023/08/10 2,025 2,035 2,015 2,031 57,700
2023/08/09 2,038 2,038 2,001 2,009 47,900
2023/08/08 2,041 2,048 2,032 2,038 32,900
2023/08/07 1,992 2,042 1,990 2,041 43,000
2023/08/04 1,996 2,015 1,980 2,002 80,900
2023/08/03 2,026 2,026 1,990 1,995 57,800
2023/08/02 2,027 2,043 2,026 2,032 46,500
2023/08/01 2,041 2,048 2,039 2,042 23,300
2023/07/31 2,046 2,057 2,032 2,044 69,100
2023/07/28 2,015 2,025 2,004 2,021 67,200
2023/07/27 2,013 2,029 2,007 2,029 95,100
2023/07/26 2,015 2,015 1,997 2,010 59,800
2023/07/25 1,998 2,014 1,997 2,006 53,800
2023/07/24 1,990 2,003 1,980 1,995 40,900
2023/07/21 1,985 1,985 1,969 1,978 38,300
2023/07/20 1,993 2,003 1,980 1,983 35,100
2023/07/19 1,997 2,008 1,987 1,993 35,900
2023/07/18 1,999 2,001 1,976 1,990 37,100
2023/07/14 2,008 2,011 1,971 1,983 35,300
2023/07/13 2,016 2,019 2,000 2,002 42,800
2023/07/12 1,998 2,012 1,987 2,004 63,900
2023/07/11 1,993 1,996 1,987 1,993 35,800
2023/07/10 1,970 1,990 1,967 1,982 43,000
2023/07/07 1,964 1,973 1,943 1,962 67,900
2023/07/06 1,977 1,994 1,974 1,980 41,300
2023/07/05 1,991 2,003 1,985 1,985 49,400
2023/07/04 1,990 2,010 1,987 1,992 69,200
2023/07/03 1,971 1,995 1,971 1,989 79,400
2023/06/30 1,956 1,966 1,951 1,960 62,700
2023/06/29 1,959 1,961 1,945 1,956 37,500
2023/06/28 1,943 1,953 1,933 1,953 57,200
2023/06/27 1,939 1,939 1,915 1,926 44,400
2023/06/26 1,935 1,940 1,918 1,923 32,100
2023/06/23 1,950 1,953 1,920 1,923 65,200
2023/06/22 1,937 1,952 1,937 1,947 44,000
2023/06/21 1,925 1,942 1,925 1,936 56,600
2023/06/20 1,931 1,933 1,915 1,931 51,600
2023/06/19 1,944 1,946 1,920 1,934 68,000
2023/06/16 1,931 1,945 1,919 1,919 132,600
2023/06/15 1,961 1,961 1,940 1,940 74,800
2023/06/14 1,972 1,976 1,960 1,961 56,600
2023/06/13 1,970 1,977 1,965 1,968 60,100
2023/06/12 1,969 1,973 1,959 1,968 71,500
2023/06/09 1,959 1,968 1,947 1,955 94,200
2023/06/08 1,940 1,952 1,940 1,945 80,500
2023/06/07 1,937 1,945 1,928 1,931 122,400
2023/06/06 1,930 1,930 1,911 1,927 61,400
2023/06/05 1,944 1,956 1,932 1,939 69,300
2023/06/02 1,904 1,924 1,902 1,921 63,700
2023/06/01 1,888 1,903 1,877 1,890 70,600
2023/05/31 1,904 1,918 1,889 1,890 115,500
2023/05/30 1,932 1,932 1,905 1,913 38,500
2023/05/29 1,928 1,928 1,909 1,916 41,500
2023/05/26 1,927 1,927 1,897 1,897 82,900
2023/05/25 1,927 1,939 1,918 1,918 61,900
2023/05/24 1,934 1,939 1,926 1,926 42,000
2023/05/23 1,961 1,961 1,937 1,939 55,600
2023/05/22 1,950 1,963 1,950 1,958 27,300
2023/05/19 1,958 1,961 1,946 1,950 22,900
2023/05/18 1,954 1,958 1,941 1,955 42,800
2023/05/17 1,958 1,958 1,942 1,946 30,600
2023/05/16 1,955 1,957 1,945 1,954 33,600
2023/05/15 1,961 1,969 1,946 1,948 41,700
2023/05/12 1,923 1,960 1,916 1,957 88,700
2023/05/11 1,939 1,941 1,920 1,930 88,500
2023/05/10 1,988 1,988 1,932 1,942 154,600
2023/05/09 2,026 2,034 1,988 1,998 77,300
2023/05/08 2,019 2,030 2,011 2,019 52,000
2023/05/02 2,023 2,025 1,989 2,003 46,200
2023/05/01 2,029 2,038 2,017 2,023 39,700
2023/04/28 2,012 2,027 2,005 2,022 66,200
2023/04/27 1,973 1,990 1,973 1,987 45,700
2023/04/26 1,991 1,997 1,972 1,977 40,100
2023/04/25 2,000 2,027 1,996 2,003 57,700
2023/04/24 2,007 2,007 1,980 1,985 33,200
2023/04/21 1,985 2,011 1,983 1,998 40,700
2023/04/20 1,964 1,993 1,964 1,985 40,400
2023/04/19 1,976 1,978 1,962 1,968 23,400
2023/04/18 1,981 1,992 1,977 1,982 36,500
2023/04/17 1,985 1,995 1,981 1,981 36,300
2023/04/14 1,980 1,984 1,974 1,976 38,400
2023/04/13 1,954 1,972 1,954 1,970 38,700
2023/04/12 1,952 1,969 1,951 1,965 47,500
2023/04/11 1,945 1,949 1,926 1,944 58,400
2023/04/10 1,962 1,964 1,930 1,932 43,300
2023/04/07 1,952 1,957 1,942 1,943 27,400
2023/04/06 1,959 1,969 1,940 1,941 56,100
2023/04/05 2,022 2,029 1,980 1,980 79,000
2023/04/04 2,022 2,053 2,000 2,050 178,900
2023/04/03 1,974 2,013 1,969 1,998 120,300
2023/03/31 1,925 1,960 1,921 1,954 101,000
2023/03/30 1,902 1,928 1,887 1,920 204,500
2023/03/29 1,972 1,981 1,956 1,980 345,300
2023/03/28 1,991 1,994 1,962 1,962 186,400
2023/03/27 1,976 1,990 1,976 1,987 209,800
2023/03/24 1,966 1,978 1,955 1,967 174,500
2023/03/23 1,963 1,970 1,946 1,969 81,900
2023/03/22 1,975 1,984 1,972 1,974 74,100
2023/03/20 1,985 1,995 1,961 1,961 125,900
2023/03/17 2,008 2,010 1,986 1,988 174,600
2023/03/16 1,983 2,003 1,973 2,002 69,800
2023/03/15 2,007 2,029 2,000 2,022 72,400
2023/03/14 2,011 2,013 1,972 1,977 94,400
2023/03/13 2,054 2,056 2,025 2,041 74,100
2023/03/10 2,089 2,103 2,073 2,077 118,000
2023/03/09 2,059 2,103 2,057 2,095 77,400
2023/03/08 2,038 2,062 2,035 2,059 45,700
2023/03/07 2,044 2,048 2,037 2,042 42,600
2023/03/06 2,030 2,041 2,025 2,039 41,900
2023/03/03 2,035 2,048 2,028 2,028 87,700
2023/03/02 2,031 2,045 2,020 2,025 39,300
2023/03/01 2,039 2,054 2,024 2,031 44,600
2023/02/28 2,040 2,050 2,035 2,037 39,100
2023/02/27 2,013 2,044 2,010 2,042 57,100
2023/02/24 1,981 2,011 1,981 2,009 50,300
2023/02/22 1,990 1,997 1,978 1,978 40,800
2023/02/21 1,998 2,007 1,989 2,000 43,500
2023/02/20 1,975 1,995 1,975 1,991 41,500
2023/02/17 1,967 1,973 1,957 1,970 24,500
2023/02/16 1,970 1,978 1,965 1,971 37,100
2023/02/15 1,970 1,970 1,956 1,957 30,300
2023/02/14 1,955 1,964 1,950 1,959 20,300
2023/02/13 1,935 1,945 1,928 1,941 29,400
2023/02/10 1,920 1,942 1,918 1,932 35,400
2023/02/09 1,915 1,928 1,915 1,921 30,900
2023/02/08 1,926 1,929 1,911 1,913 41,800
2023/02/07 1,930 1,943 1,922 1,924 31,000
2023/02/06 1,947 1,966 1,920 1,926 62,800
2023/02/03 1,958 1,979 1,923 1,935 70,500
2023/02/02 1,966 1,985 1,955 1,958 52,300
2023/02/01 1,997 2,002 1,954 1,959 70,300
2023/01/31 1,974 1,995 1,974 1,993 65,800
2023/01/30 1,978 1,989 1,965 1,967 86,000
2023/01/27 1,968 1,974 1,965 1,973 33,400
2023/01/26 1,972 1,978 1,959 1,962 30,600
2023/01/25 1,957 1,972 1,956 1,968 27,200
2023/01/24 1,958 1,966 1,955 1,964 35,400
2023/01/23 1,945 1,952 1,940 1,945 39,100
2023/01/20 1,927 1,939 1,925 1,926 24,400
2023/01/19 1,937 1,950 1,923 1,927 41,000
2023/01/18 1,932 1,945 1,923 1,938 41,000
2023/01/17 1,920 1,937 1,917 1,922 31,800
2023/01/16 1,917 1,926 1,915 1,917 38,200
2023/01/13 1,920 1,936 1,915 1,919 46,400
2023/01/12 1,931 1,939 1,924 1,928 31,700
2023/01/11 1,940 1,945 1,930 1,931 29,400
2023/01/10 1,925 1,940 1,922 1,925 43,800
2023/01/06 1,920 1,936 1,907 1,914 40,500
2023/01/05 1,942 1,942 1,903 1,914 46,000
2023/01/04 1,941 1,950 1,925 1,941 38,100

このページの先頭へ