上新電機(8173) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/22 2,666.0 2,667.0 2,633.0 2,662.0 38,600
2020/10/21 2,623.0 2,677.0 2,623.0 2,662.0 28,600
2020/10/20 2,630.0 2,659.0 2,615.0 2,630.0 30,200
2020/10/19 2,612.0 2,649.0 2,610.0 2,626.0 50,500
2020/10/16 2,589.0 2,614.0 2,562.0 2,604.0 46,400
2020/10/15 2,599.0 2,636.0 2,572.0 2,601.0 59,500
2020/10/14 2,540.0 2,603.0 2,513.0 2,599.0 63,800
2020/10/13 2,519.0 2,535.0 2,481.0 2,528.0 34,800
2020/10/12 2,510.0 2,522.0 2,469.0 2,501.0 46,200
2020/10/09 2,515.0 2,520.0 2,475.0 2,514.0 32,800
2020/10/08 2,495.0 2,514.0 2,470.0 2,513.0 54,900
2020/10/07 2,510.0 2,527.0 2,462.0 2,484.0 171,300
2020/10/06 2,566.0 2,567.0 2,502.0 2,514.0 88,800
2020/10/05 2,529.0 2,579.0 2,529.0 2,567.0 49,400
2020/10/02 2,572.0 2,614.0 2,510.0 2,529.0 76,700
2020/10/01 2,619.0 2,619.0 2,619.0 2,619.0 -
2020/09/30 2,708.0 2,708.0 2,617.0 2,619.0 53,700
2020/09/29 2,719.0 2,766.0 2,670.0 2,703.0 118,000
2020/09/28 2,665.0 2,707.0 2,638.0 2,694.0 186,400
2020/09/25 2,520.0 2,650.0 2,513.0 2,615.0 107,400
2020/09/24 2,500.0 2,541.0 2,471.0 2,495.0 74,600
2020/09/23 2,374.0 2,504.0 2,345.0 2,497.0 78,500
2020/09/18 2,365.0 2,409.0 2,361.0 2,376.0 68,600
2020/09/17 2,327.0 2,358.0 2,306.0 2,358.0 30,400
2020/09/16 2,304.0 2,362.0 2,288.0 2,346.0 33,200
2020/09/15 2,317.0 2,317.0 2,268.0 2,296.0 26,700
2020/09/14 2,338.0 2,342.0 2,306.0 2,323.0 30,700
2020/09/11 2,313.0 2,341.0 2,302.0 2,326.0 36,100
2020/09/10 2,301.0 2,335.0 2,285.0 2,313.0 28,500
2020/09/09 2,307.0 2,312.0 2,277.0 2,293.0 33,800
2020/09/08 2,333.0 2,340.0 2,278.0 2,322.0 35,300
2020/09/07 2,328.0 2,343.0 2,314.0 2,333.0 22,000
2020/09/04 2,311.0 2,350.0 2,311.0 2,328.0 26,900
2020/09/03 2,396.0 2,396.0 2,320.0 2,349.0 25,200
2020/09/02 2,348.0 2,351.0 2,321.0 2,349.0 12,800
2020/09/01 2,371.0 2,389.0 2,322.0 2,339.0 22,400
2020/08/31 2,392.0 2,438.0 2,354.0 2,366.0 27,300
2020/08/28 2,346.0 2,413.0 2,329.0 2,381.0 47,000
2020/08/27 2,350.0 2,350.0 2,304.0 2,329.0 17,400
2020/08/26 2,332.0 2,353.0 2,311.0 2,353.0 20,400
2020/08/25 2,340.0 2,360.0 2,311.0 2,332.0 27,100
2020/08/24 2,330.0 2,347.0 2,313.0 2,338.0 15,100
2020/08/21 2,286.0 2,328.0 2,272.0 2,328.0 25,400
2020/08/20 2,295.0 2,296.0 2,274.0 2,278.0 14,800
2020/08/19 2,279.0 2,314.0 2,278.0 2,301.0 12,600
2020/08/18 2,260.0 2,314.0 2,250.0 2,294.0 22,500
2020/08/17 2,322.0 2,323.0 2,258.0 2,258.0 18,600
2020/08/14 2,305.0 2,356.0 2,286.0 2,322.0 36,400
2020/08/13 2,311.0 2,320.0 2,243.0 2,299.0 49,100
2020/08/12 2,240.0 2,312.0 2,225.0 2,311.0 56,500