1. HOME >
  2. 株価時系列 >
  3. 6776 >
  4. 2020年

6776 天昇電気工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305536095415551,607,900555
2020-12-295275825275592,532,200559
2020-12-28534538512531864,200531
2020-12-25523538507525985,400525
2020-12-24511533508529833,800529
2020-12-235395474955241,597,300524
2020-12-225776365265333,909,100533
2020-12-215826025455471,487,500547
2020-12-185946145685822,475,300582
2020-12-176596946066285,365,200628
2020-12-167708646286807,860,300680
2020-12-159169917387649,096,200764
2020-12-148418717608712,240,500871
2020-12-11721721721721145,200721
2020-12-105606215586211,390,500621
2020-12-094625214615212,250,300521
2020-12-084514804274411,295,800441
2020-12-075625694444654,374,800465
2020-12-045005324915322,189,900532
2020-12-034204523884523,895,700452
2020-12-023663803413721,255,500372
2020-12-013834323443584,536,400358
2020-11-303193833093834,164,800383
2020-11-2730130629730355,500303
2020-11-26300310297303109,900303
2020-11-25317323295306192,000306
2020-11-24308322299312312,400312
2020-11-20286305286296145,600296
2020-11-19283307280288251,200288
2020-11-1828128827728261,600282
2020-11-1728829028028380,400283
2020-11-1628229228028896,600288
2020-11-1329729728629668,300296
2020-11-12300302291299120,100299
2020-11-11284306280302234,200302
2020-11-10291324273279857,900279
2020-11-0927628227027839,500278
2020-11-0626927426827238,000272
2020-11-0526727226427229,600272
2020-11-0426726726126744,400267
2020-11-0226526826026250,500262
2020-10-30272274258263106,300263
2020-10-2926127726127469,600274
2020-10-2827027126626927,600269
2020-10-27278285263271145,500271
2020-10-2627727727027342,700273
2020-10-2328228226827461,100274
2020-10-22283290274275142,800275
2020-10-21283336282282906,700282
2020-10-2028428728228318,600283
2020-10-1927528527528524,000285
2020-10-1628128627527680,200276
2020-10-1528828928328330,300283
2020-10-1429429528829162,100291
2020-10-1329729929429637,500296
2020-10-1230330329729844,500298
2020-10-0929930229430273,500302
2020-10-0829630029329844,900298
2020-10-0729329529029513,100295
2020-10-0629529629329417,400294
2020-10-0528729328629223,900292
2020-10-0228829228428463,600284
2020-09-3029129328728734,100287
2020-09-2928829428629040,800290
2020-09-2829429428628830,600288
2020-09-2529329328829146,600291
2020-09-24299299285288134,100288
2020-09-2329630129529945,200299
2020-09-1829630029630031,200300
2020-09-1730030129429793,900297
2020-09-1630130129830064,200300
2020-09-1530230229930258,700302
2020-09-1430030530030277,600302
2020-09-1129730429630254,400302
2020-09-10315316298300201,400300
2020-09-0931231530731555,700315
2020-09-0831031530531259,900312
2020-09-0731831830430754,400307
2020-09-0430931630831658,200316
2020-09-0332132431231571,200315
2020-09-02317319303319140,600319
2020-09-0130831830531777,400317
2020-08-3130331530230972,400309
2020-08-28302319298298192,900298
2020-08-2730330429830131,500301
2020-08-2630330430030039,200300
2020-08-2530430429830350,800303
2020-08-2430530629729981,300299
2020-08-2130330830130133,100301
2020-08-2030330329930321,400303
2020-08-1930030529730427,100304
2020-08-1830230429930143,800301
2020-08-1731031030230442,600304
2020-08-1431031530831355,800313
2020-08-1331731730731349,100313
2020-08-1230931930431798,700317
2020-08-11286308286308119,100308
2020-08-0730630629729758,000297
2020-08-0631031430030351,400303
2020-08-0530031930031073,100310
2020-08-0430630729530388,900303
2020-08-0328429728429051,400290
2020-07-31293299281284144,600284
2020-07-3030130329529843,500298
2020-07-2930330429230177,000301
2020-07-2830831030230267,000302
2020-07-2731131530731089,200310
2020-07-2232032131631931,700319
2020-07-2131932331431954,000319
2020-07-2031531931131854,200318
2020-07-1732032330931594,000315
2020-07-1633633632032391,600323
2020-07-15330341329333127,700333
2020-07-1433533832333080,200330
2020-07-13334339323335131,000335
2020-07-10339339315318178,300318
2020-07-09346350329329371,400329
2020-07-08376376347347532,500347
2020-07-073563853443521,152,600352
2020-07-062803602773441,375,900344
2020-07-0327828827828095,500280
2020-07-02285289274280147,500280
2020-07-01299301284289165,100289
2020-06-3030330729429999,000299
2020-06-29304306294295164,000295
2020-06-2631731930630891,700308
2020-06-25325325312314109,400314
2020-06-2432833131732186,500321
2020-06-2332833532332477,300324
2020-06-2232533132232847,500328
2020-06-1931832931632964,100329
2020-06-1832632631431757,500317
2020-06-1732032631531880,900318
2020-06-16312324307318217,300318
2020-06-15324326305305192,100305
2020-06-12320326301316335,800316
2020-06-11351353335336214,100336
2020-06-10355362352353152,700353
2020-06-09372374357358221,900358
2020-06-08361376353372425,400372
2020-06-05336353334350206,500350
2020-06-04340341331334148,000334
2020-06-03346348337340125,600340
2020-06-02340347339344124,200344
2020-06-01336343336338124,400338
2020-05-29339345334337163,000337
2020-05-28346352331339666,200339
2020-05-27363375357370402,600370
2020-05-26368374354358350,500358
2020-05-25348363343360246,800360
2020-05-22340342331342101,800342
2020-05-21343347334338213,000338
2020-05-20327349324340441,100340
2020-05-19316328308324236,000324
2020-05-1830930930030869,800308
2020-05-15305316291309191,000309
2020-05-14322325300304285,100304
2020-05-13334335322327156,000327
2020-05-12333345331334284,200334
2020-05-11313345313340347,400340
2020-05-08315320307314240,000314
2020-05-07303311300311173,100311
2020-05-01297308293302202,300302
2020-04-30313314299302334,300302
2020-04-28285292281287124,500287
2020-04-27278288274283139,400283
2020-04-2427827927527578,700275
2020-04-2328028527528092,300280
2020-04-22269277265271163,900271
2020-04-21308308273278405,300278
2020-04-20296317296310485,600310
2020-04-172903462852991,656,300299
2020-04-16278279272277136,600277
2020-04-15275288272281240,700281
2020-04-14261280260274195,500274
2020-04-13260265257261137,000261
2020-04-10266268257264114,100264
2020-04-09264271260266260,400266
2020-04-08251263245258255,700258
2020-04-07245257238252303,700252
2020-04-06227245225237193,800237
2020-04-03248251226231258,800231
2020-04-02254258243245281,100245
2020-04-01285292253259454,800259
2020-03-31251310251273967,200273
2020-03-30246255242248220,400248
2020-03-27251256244251263,600251
2020-03-26256264244245439,100245
2020-03-25277277251263515,200263
2020-03-24263277252259491,200259
2020-03-23247259240249391,200249
2020-03-192672982372451,721,100245
2020-03-182302832212762,775,500276
2020-03-17182210177203831,000203
2020-03-161972221881951,605,900195
2020-03-132312311771923,384,700192
2020-03-12290290250257300,400257
2020-03-11320320290290158,000290
2020-03-10301305244293673,600293
2020-03-09344363305305206,100305
2020-03-06408408381384103,900384
2020-03-05414421406410537,900410
2020-03-0439841739640736,200407
2020-03-0343644040540891,700408
2020-03-02407453405430130,400430
2020-02-28398461395431415,100431
2020-02-2744444441742576,800425
2020-02-2644545943744785,800447
2020-02-2545146645045385,600453
2020-02-2148348948348327,500483
2020-02-20493512480483124,700483
2020-02-19496510480485151,400485
2020-02-18515515486500146,800500
2020-02-17529530506516117,100516
2020-02-1454254852853375,400533
2020-02-13544547529546302,300546
2020-02-12555559537539272,400539
2020-02-10562579562578132,000578
2020-02-0755556855156182,700561
2020-02-0656756855155759,500557
2020-02-05571588563564153,800564
2020-02-0454557054256191,600561
2020-02-03559569538545130,900545
2020-01-3154355453655184,400551
2020-01-30573576534545194,100545
2020-01-29586604550573289,200573
2020-01-28538572522571176,700571
2020-01-27550554535536213,700536
2020-01-24582589550560381,300560
2020-01-23559618553584400,700584
2020-01-22545564538563119,800563
2020-01-2154555053755052,300550
2020-01-2055455454154493,400544
2020-01-1755856254955662,500556
2020-01-1655456555155852,200558
2020-01-1554655554055435,500554
2020-01-1454955153854766,000547
2020-01-1054055554054558,500545
2020-01-09546546531535138,900535
2020-01-08546548528537268,700537
2020-01-0756356454455478,400554
2020-01-0653856453856468,700564

分割・併合履歴 ： なし