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
2020/02/26 1,888.0 1,912.0 1,864.0 1,897.0 38,400
2020/02/25 1,904.0 1,932.0 1,880.0 1,896.0 74,000
2020/02/21 2,025.0 2,042.0 2,004.0 2,004.0 23,600
2020/02/20 2,040.0 2,091.0 2,017.0 2,017.0 23,700
2020/02/19 2,039.0 2,061.0 2,024.0 2,025.0 27,700
2020/02/18 2,110.0 2,110.0 2,055.0 2,058.0 21,600
2020/02/17 2,163.0 2,163.0 2,103.0 2,103.0 23,900
2020/02/14 2,195.0 2,200.0 2,160.0 2,169.0 33,200
2020/02/13 2,235.0 2,243.0 2,188.0 2,195.0 24,000
2020/02/12 2,263.0 2,271.0 2,232.0 2,241.0 23,600
2020/02/10 2,267.0 2,281.0 2,251.0 2,255.0 25,100
2020/02/07 2,372.0 2,383.0 2,303.0 2,313.0 35,200
2020/02/06 2,389.0 2,464.0 2,373.0 2,402.0 46,500
2020/02/05 2,396.0 2,404.0 2,363.0 2,365.0 21,500
2020/02/04 2,352.0 2,389.0 2,350.0 2,389.0 21,600
2020/02/03 2,368.0 2,379.0 2,356.0 2,363.0 13,000
2020/01/31 2,399.0 2,431.0 2,389.0 2,420.0 16,400
2020/01/30 2,425.0 2,425.0 2,358.0 2,386.0 19,600
2020/01/29 2,423.0 2,440.0 2,408.0 2,429.0 21,600
2020/01/28 2,388.0 2,420.0 2,347.0 2,407.0 33,700
2020/01/27 2,440.0 2,440.0 2,387.0 2,390.0 26,500
2020/01/24 2,489.0 2,494.0 2,435.0 2,440.0 19,600
2020/01/23 2,485.0 2,505.0 2,481.0 2,501.0 18,800
2020/01/22 2,489.0 2,514.0 2,476.0 2,499.0 20,300
2020/01/21 2,464.0 2,494.0 2,464.0 2,483.0 8,300
2020/01/20 2,459.0 2,484.0 2,459.0 2,464.0 13,000
2020/01/17 2,451.0 2,465.0 2,424.0 2,450.0 34,000
2020/01/16 2,496.0 2,496.0 2,450.0 2,457.0 16,900
2020/01/15 2,483.0 2,500.0 2,452.0 2,489.0 26,600
2020/01/14 2,503.0 2,504.0 2,463.0 2,484.0 27,800
2020/01/10 2,531.0 2,544.0 2,480.0 2,508.0 24,000
2020/01/09 2,545.0 2,556.0 2,520.0 2,528.0 10,100
2020/01/08 2,507.0 2,524.0 2,458.0 2,504.0 25,600
2020/01/07 2,489.0 2,618.0 2,489.0 2,581.0 25,500
2020/01/06 2,546.0 2,547.0 2,492.0 2,495.0 28,600
2019/12/30 2,649.0 2,649.0 2,596.0 2,605.0 11,600
2019/12/27 2,636.0 2,647.0 2,628.0 2,641.0 12,800
2019/12/26 2,551.0 2,621.0 2,551.0 2,620.0 22,900
2019/12/25 2,566.0 2,574.0 2,534.0 2,551.0 13,100
2019/12/24 2,604.0 2,605.0 2,579.0 2,585.0 6,200
2019/12/23 2,610.0 2,610.0 2,564.0 2,604.0 15,200
2019/12/20 2,637.0 2,637.0 2,594.0 2,606.0 28,700
2019/12/19 2,654.0 2,654.0 2,624.0 2,641.0 13,700
2019/12/18 2,741.0 2,741.0 2,642.0 2,662.0 32,400
2019/12/17 2,668.0 2,700.0 2,639.0 2,692.0 28,600
2019/12/16 2,620.0 2,644.0 2,601.0 2,620.0 20,700
2019/12/13 2,554.0 2,611.0 2,530.0 2,590.0 52,500
2019/12/12 2,541.0 2,569.0 2,454.0 2,469.0 29,800
2019/12/11 2,542.0 2,556.0 2,531.0 2,544.0 18,700
2019/12/10 2,527.0 2,566.0 2,522.0 2,555.0 20,100