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
2026/03/27 2,908 2,942 2,898 2,921 464,300
2026/03/26 2,844 2,902 2,840 2,892 331,400
2026/03/25 2,824 2,852 2,824 2,848 244,400
2026/03/24 2,761 2,790 2,739 2,790 177,400
2026/03/23 2,757 2,757 2,709 2,715 309,900
2026/03/19 2,792 2,792 2,767 2,768 130,600
2026/03/18 2,817 2,820 2,795 2,805 83,000
2026/03/17 2,792 2,815 2,774 2,801 147,600
2026/03/16 2,779 2,791 2,763 2,773 164,700
2026/03/13 2,775 2,798 2,773 2,781 141,200
2026/03/12 2,803 2,807 2,770 2,787 162,700
2026/03/11 2,821 2,836 2,801 2,806 95,500
2026/03/10 2,809 2,821 2,788 2,810 215,800
2026/03/09 2,770 2,789 2,742 2,773 117,400
2026/03/06 2,826 2,829 2,799 2,820 153,400
2026/03/05 2,840 2,871 2,818 2,834 98,000
2026/03/04 2,800 2,807 2,740 2,803 229,300
2026/03/03 2,873 2,873 2,819 2,819 109,800
2026/03/02 2,840 2,897 2,830 2,888 130,000
2026/02/27 2,828 2,852 2,817 2,842 74,800
2026/02/26 2,845 2,845 2,819 2,820 81,900
2026/02/25 2,850 2,850 2,809 2,832 64,400
2026/02/24 2,800 2,845 2,792 2,837 83,700
2026/02/20 2,805 2,807 2,778 2,800 85,700
2026/02/19 2,809 2,820 2,792 2,820 76,300
2026/02/18 2,780 2,810 2,769 2,800 87,200
2026/02/17 2,762 2,780 2,755 2,766 25,400
2026/02/16 2,779 2,779 2,750 2,762 36,800
2026/02/13 2,808 2,817 2,756 2,774 58,600
2026/02/12 2,757 2,801 2,753 2,799 89,000
2026/02/10 2,753 2,775 2,740 2,757 56,800
2026/02/09 2,755 2,755 2,726 2,746 58,600
2026/02/06 2,723 2,736 2,715 2,732 40,400
2026/02/05 2,749 2,756 2,721 2,733 58,000
2026/02/04 2,700 2,735 2,700 2,713 78,300
2026/02/03 2,758 2,761 2,669 2,695 129,800
2026/02/02 2,749 2,771 2,736 2,739 72,700
2026/01/30 2,710 2,750 2,698 2,745 90,400
2026/01/29 2,686 2,706 2,664 2,706 81,400
2026/01/28 2,690 2,709 2,671 2,685 107,100
2026/01/27 2,693 2,710 2,673 2,706 92,700
2026/01/26 2,709 2,718 2,690 2,692 54,200
2026/01/23 2,711 2,722 2,704 2,718 35,000
2026/01/22 2,716 2,723 2,701 2,712 36,200
2026/01/21 2,726 2,726 2,678 2,699 65,900
2026/01/20 2,726 2,738 2,716 2,727 31,900
2026/01/19 2,737 2,747 2,726 2,732 39,200
2026/01/16 2,721 2,730 2,700 2,729 42,100
2026/01/15 2,740 2,742 2,724 2,730 61,100
2026/01/14 2,700 2,767 2,700 2,747 79,000
2026/01/13 2,719 2,719 2,685 2,698 82,900
2026/01/09 2,700 2,714 2,687 2,694 48,200
2026/01/08 2,705 2,714 2,681 2,687 59,200
2026/01/07 2,700 2,727 2,694 2,710 55,600
2026/01/06 2,703 2,723 2,696 2,705 55,400
2026/01/05 2,712 2,717 2,681 2,706 56,000

このページの先頭へ