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
2025/06/13 2,312 2,312 2,298 2,307 45,500
2025/06/12 2,314 2,334 2,304 2,328 55,500
2025/06/11 2,314 2,336 2,313 2,335 39,400
2025/06/10 2,327 2,349 2,319 2,319 76,400
2025/06/09 2,323 2,330 2,312 2,323 43,300
2025/06/06 2,319 2,338 2,310 2,322 68,000
2025/06/05 2,285 2,324 2,285 2,313 90,700
2025/06/04 2,280 2,307 2,280 2,288 90,200
2025/06/03 2,288 2,299 2,278 2,280 111,200
2025/06/02 2,262 2,282 2,249 2,276 65,700
2025/05/30 2,245 2,289 2,245 2,276 50,500
2025/05/29 2,253 2,269 2,242 2,263 65,500
2025/05/28 2,250 2,263 2,234 2,253 55,600
2025/05/27 2,239 2,241 2,225 2,234 32,800
2025/05/26 2,239 2,240 2,220 2,235 40,000
2025/05/23 2,217 2,237 2,203 2,225 59,600
2025/05/22 2,192 2,210 2,185 2,202 45,900
2025/05/21 2,208 2,220 2,196 2,199 42,900
2025/05/20 2,225 2,226 2,200 2,200 59,300
2025/05/19 2,223 2,234 2,217 2,232 49,900
2025/05/16 2,253 2,256 2,212 2,234 61,300
2025/05/15 2,263 2,277 2,235 2,254 67,800
2025/05/14 2,270 2,274 2,242 2,269 76,500
2025/05/13 2,298 2,308 2,270 2,275 81,600
2025/05/12 2,306 2,330 2,295 2,312 212,000
2025/05/09 2,230 2,297 2,214 2,256 158,300
2025/05/08 2,224 2,239 2,210 2,232 78,800
2025/05/07 2,193 2,230 2,189 2,226 64,600
2025/05/02 2,204 2,217 2,180 2,202 49,600
2025/05/01 2,211 2,218 2,195 2,205 51,600
2025/04/30 2,218 2,225 2,202 2,223 41,800
2025/04/28 2,211 2,226 2,205 2,219 67,300
2025/04/25 2,197 2,222 2,182 2,204 82,500
2025/04/24 2,217 2,223 2,200 2,203 39,000
2025/04/23 2,200 2,230 2,193 2,226 112,900
2025/04/22 2,188 2,202 2,183 2,200 60,700
2025/04/21 2,163 2,188 2,154 2,188 53,100
2025/04/18 2,131 2,162 2,126 2,161 57,100
2025/04/17 2,136 2,144 2,112 2,117 35,900
2025/04/16 2,125 2,144 2,120 2,136 45,800
2025/04/15 2,150 2,150 2,125 2,125 48,100
2025/04/14 2,130 2,134 2,099 2,125 136,100
2025/04/11 2,062 2,129 2,040 2,122 148,600
2025/04/10 2,117 2,117 2,071 2,099 101,400
2025/04/09 2,038 2,047 2,005 2,027 121,300
2025/04/08 2,017 2,079 2,015 2,074 139,000
2025/04/07 1,929 1,980 1,886 1,945 218,900
2025/04/04 2,030 2,034 2,004 2,034 170,300
2025/04/03 2,067 2,070 2,025 2,052 223,400
2025/04/02 2,143 2,143 2,108 2,117 97,900
2025/04/01 2,150 2,159 2,130 2,131 94,300
2025/03/31 2,182 2,192 2,130 2,133 254,300
2025/03/28 2,197 2,238 2,192 2,227 395,800
2025/03/27 2,286 2,314 2,278 2,310 529,100
2025/03/26 2,265 2,291 2,265 2,291 362,400
2025/03/25 2,246 2,288 2,246 2,266 286,600
2025/03/24 2,248 2,268 2,245 2,259 251,300
2025/03/21 2,230 2,271 2,230 2,248 296,800
2025/03/19 2,230 2,254 2,230 2,245 201,100
2025/03/18 2,238 2,253 2,228 2,237 139,900
2025/03/17 2,216 2,234 2,210 2,226 203,300
2025/03/14 2,200 2,220 2,193 2,215 174,000
2025/03/13 2,205 2,227 2,199 2,208 193,100
2025/03/12 2,202 2,222 2,202 2,211 119,400
2025/03/11 2,215 2,222 2,199 2,214 156,100
2025/03/10 2,262 2,262 2,225 2,227 152,600
2025/03/07 2,230 2,256 2,217 2,253 129,400
2025/03/06 2,215 2,259 2,214 2,255 225,400
2025/03/05 2,214 2,228 2,205 2,214 146,600
2025/03/04 2,200 2,200 2,180 2,199 114,100
2025/03/03 2,180 2,209 2,180 2,209 139,700
2025/02/28 2,164 2,185 2,149 2,174 573,300
2025/02/27 2,182 2,199 2,175 2,194 135,300
2025/02/26 2,159 2,182 2,145 2,182 133,000
2025/02/25 2,160 2,179 2,156 2,167 116,600
2025/02/21 2,161 2,177 2,153 2,165 143,200
2025/02/20 2,200 2,202 2,168 2,169 162,500
2025/02/19 2,263 2,263 2,205 2,205 151,400
2025/02/18 2,268 2,268 2,241 2,263 97,800
2025/02/17 2,275 2,278 2,255 2,272 63,300
2025/02/14 2,273 2,284 2,262 2,275 94,700
2025/02/13 2,260 2,277 2,246 2,273 102,100
2025/02/12 2,285 2,285 2,237 2,249 155,800
2025/02/10 2,293 2,297 2,275 2,275 47,700
2025/02/07 2,298 2,316 2,287 2,293 46,000
2025/02/06 2,280 2,298 2,270 2,298 46,900
2025/02/05 2,280 2,340 2,261 2,270 119,900
2025/02/04 2,329 2,349 2,240 2,266 183,600
2025/02/03 2,363 2,363 2,323 2,330 107,400
2025/01/31 2,372 2,376 2,353 2,366 98,000
2025/01/30 2,339 2,367 2,339 2,358 68,400
2025/01/29 2,343 2,345 2,326 2,339 79,600
2025/01/28 2,314 2,337 2,313 2,333 82,800
2025/01/27 2,309 2,312 2,288 2,311 73,500
2025/01/24 2,278 2,295 2,274 2,281 52,700
2025/01/23 2,269 2,277 2,252 2,264 77,200
2025/01/22 2,273 2,280 2,264 2,277 60,800
2025/01/21 2,245 2,276 2,245 2,276 37,200
2025/01/20 2,253 2,253 2,233 2,244 69,600
2025/01/17 2,230 2,235 2,214 2,235 78,900
2025/01/16 2,270 2,278 2,235 2,235 70,900
2025/01/15 2,271 2,279 2,259 2,279 67,800
2025/01/14 2,286 2,286 2,245 2,256 85,100
2025/01/10 2,280 2,286 2,262 2,282 48,200
2025/01/09 2,287 2,287 2,263 2,276 73,700
2025/01/08 2,313 2,320 2,287 2,287 84,200
2025/01/07 2,305 2,311 2,282 2,306 68,500
2025/01/06 2,305 2,305 2,279 2,287 81,500

このページの先頭へ