日本電設工業(1950)の株価時系列情報
日本電設工業(1950)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 |
---|---|---|---|---|---|
2024/03/28 | 2,135 | 2,146 | 2,072 | 2,088 | 76,300 |
2024/03/27 | 2,130 | 2,159 | 2,126 | 2,145 | 104,900 |
2024/03/26 | 2,103 | 2,125 | 2,100 | 2,120 | 63,400 |
2024/03/25 | 2,128 | 2,128 | 2,086 | 2,089 | 76,500 |
2024/03/22 | 2,100 | 2,126 | 2,096 | 2,121 | 83,000 |
2024/03/21 | 2,033 | 2,096 | 2,029 | 2,093 | 119,700 |
2024/03/19 | 1,977 | 2,011 | 1,966 | 2,001 | 114,400 |
2024/03/18 | 2,007 | 2,007 | 1,971 | 1,977 | 103,200 |
2024/03/15 | 1,982 | 2,003 | 1,966 | 1,987 | 145,500 |
2024/03/14 | 1,959 | 1,982 | 1,937 | 1,982 | 149,200 |
2024/03/13 | 1,969 | 1,984 | 1,952 | 1,974 | 142,600 |
2024/03/12 | 1,967 | 1,976 | 1,919 | 1,954 | 133,600 |
2024/03/11 | 2,017 | 2,026 | 1,962 | 1,987 | 88,900 |
2024/03/08 | 1,975 | 2,032 | 1,973 | 2,032 | 128,800 |
2024/03/07 | 2,009 | 2,009 | 1,975 | 1,999 | 84,200 |
2024/03/06 | 1,973 | 1,996 | 1,971 | 1,985 | 102,800 |
2024/03/05 | 1,967 | 2,003 | 1,966 | 1,992 | 49,900 |
2024/03/04 | 2,006 | 2,015 | 1,968 | 1,969 | 87,800 |
2024/03/01 | 2,009 | 2,021 | 2,002 | 2,005 | 49,000 |
2024/02/29 | 2,051 | 2,065 | 2,018 | 2,023 | 124,900 |
2024/02/28 | 2,051 | 2,080 | 2,051 | 2,068 | 52,000 |
2024/02/27 | 2,073 | 2,096 | 2,053 | 2,058 | 64,200 |
2024/02/26 | 2,090 | 2,100 | 2,057 | 2,063 | 52,800 |
2024/02/22 | 2,083 | 2,092 | 2,068 | 2,081 | 74,900 |
2024/02/21 | 2,100 | 2,129 | 2,079 | 2,083 | 56,300 |
2024/02/20 | 2,100 | 2,110 | 2,088 | 2,090 | 53,100 |
2024/02/19 | 2,072 | 2,091 | 2,068 | 2,091 | 37,700 |
2024/02/16 | 2,080 | 2,097 | 2,062 | 2,081 | 55,600 |
2024/02/15 | 2,080 | 2,081 | 2,045 | 2,057 | 55,200 |
2024/02/14 | 2,114 | 2,114 | 2,047 | 2,077 | 76,900 |
2024/02/13 | 2,065 | 2,091 | 2,064 | 2,086 | 62,800 |
2024/02/09 | 2,073 | 2,075 | 2,033 | 2,055 | 47,300 |
2024/02/08 | 2,093 | 2,113 | 2,061 | 2,095 | 73,500 |
2024/02/07 | 2,060 | 2,110 | 2,053 | 2,090 | 81,100 |
2024/02/06 | 2,036 | 2,094 | 2,026 | 2,065 | 64,100 |
2024/02/05 | 2,018 | 2,070 | 2,018 | 2,055 | 52,700 |
2024/02/02 | 2,024 | 2,042 | 2,013 | 2,014 | 61,900 |
2024/02/01 | 2,055 | 2,055 | 1,972 | 2,002 | 119,800 |
2024/01/31 | 2,011 | 2,058 | 2,011 | 2,058 | 64,200 |
2024/01/30 | 2,030 | 2,046 | 2,016 | 2,016 | 37,700 |
2024/01/29 | 2,011 | 2,044 | 2,011 | 2,030 | 35,200 |
2024/01/26 | 2,028 | 2,034 | 2,011 | 2,014 | 40,400 |
2024/01/25 | 2,020 | 2,041 | 2,016 | 2,031 | 50,900 |
2024/01/24 | 2,019 | 2,029 | 1,994 | 2,011 | 38,300 |
2024/01/23 | 2,043 | 2,056 | 2,013 | 2,022 | 37,400 |
2024/01/22 | 2,010 | 2,035 | 2,010 | 2,028 | 26,900 |
2024/01/19 | 2,020 | 2,028 | 1,998 | 2,001 | 37,100 |
2024/01/18 | 2,021 | 2,037 | 2,016 | 2,020 | 24,200 |
2024/01/17 | 2,028 | 2,053 | 2,020 | 2,021 | 36,400 |
2024/01/16 | 2,063 | 2,063 | 2,023 | 2,028 | 35,500 |
2024/01/15 | 2,017 | 2,069 | 2,017 | 2,059 | 54,500 |
2024/01/12 | 2,020 | 2,029 | 1,997 | 2,007 | 33,100 |
2024/01/11 | 2,036 | 2,048 | 1,997 | 2,004 | 43,900 |
2024/01/10 | 1,995 | 2,025 | 1,989 | 2,013 | 35,800 |
2024/01/09 | 2,000 | 2,018 | 1,989 | 1,995 | 32,600 |
2024/01/05 | 2,030 | 2,031 | 1,980 | 1,984 | 40,000 |
2024/01/04 | 1,973 | 2,011 | 1,960 | 2,008 | 47,700 |
2023/12/29 | 1,988 | 2,007 | 1,983 | 1,991 | 38,700 |
2023/12/28 | 1,941 | 1,976 | 1,940 | 1,974 | 24,700 |
2023/12/27 | 1,940 | 1,961 | 1,932 | 1,960 | 57,900 |
2023/12/26 | 1,914 | 1,922 | 1,910 | 1,922 | 33,800 |
2023/12/25 | 1,950 | 1,952 | 1,906 | 1,914 | 44,800 |
2023/12/22 | 1,901 | 1,924 | 1,896 | 1,923 | 34,800 |
2023/12/21 | 1,933 | 1,933 | 1,892 | 1,894 | 41,100 |
2023/12/20 | 1,916 | 1,935 | 1,916 | 1,926 | 57,900 |
2023/12/19 | 1,934 | 1,934 | 1,903 | 1,915 | 42,800 |
2023/12/18 | 1,907 | 1,929 | 1,895 | 1,927 | 53,000 |
2023/12/15 | 1,965 | 1,965 | 1,911 | 1,916 | 108,500 |
2023/12/14 | 1,952 | 1,964 | 1,942 | 1,961 | 42,700 |
2023/12/13 | 1,963 | 1,965 | 1,926 | 1,942 | 31,600 |
2023/12/12 | 1,961 | 1,970 | 1,951 | 1,959 | 27,000 |
2023/12/11 | 1,913 | 1,963 | 1,913 | 1,963 | 56,400 |
2023/12/08 | 1,935 | 1,951 | 1,895 | 1,913 | 146,200 |
2023/12/07 | 1,981 | 1,991 | 1,963 | 1,964 | 42,900 |
2023/12/06 | 1,972 | 1,992 | 1,962 | 1,990 | 81,400 |
2023/12/05 | 1,990 | 2,007 | 1,972 | 1,972 | 56,800 |
2023/12/04 | 2,005 | 2,014 | 1,981 | 2,012 | 43,400 |
2023/12/01 | 2,027 | 2,034 | 2,010 | 2,024 | 44,000 |
2023/11/30 | 1,983 | 2,027 | 1,983 | 2,024 | 92,400 |
2023/11/29 | 1,992 | 2,003 | 1,980 | 1,990 | 26,500 |
2023/11/28 | 1,998 | 2,008 | 1,980 | 2,003 | 29,300 |
2023/11/27 | 2,017 | 2,030 | 1,983 | 1,984 | 42,000 |
2023/11/24 | 2,065 | 2,065 | 2,000 | 2,012 | 64,800 |
2023/11/22 | 2,022 | 2,057 | 2,018 | 2,034 | 47,400 |
2023/11/21 | 1,975 | 1,999 | 1,964 | 1,993 | 45,100 |
2023/11/20 | 2,042 | 2,042 | 1,973 | 1,979 | 48,400 |
2023/11/17 | 2,001 | 2,041 | 1,996 | 2,041 | 29,300 |
2023/11/16 | 1,978 | 1,995 | 1,966 | 1,990 | 34,000 |
2023/11/15 | 1,975 | 1,988 | 1,966 | 1,973 | 25,900 |
2023/11/14 | 2,006 | 2,006 | 1,971 | 1,972 | 34,900 |
2023/11/13 | 2,012 | 2,017 | 1,980 | 1,989 | 36,100 |
2023/11/10 | 1,980 | 2,017 | 1,980 | 2,012 | 32,100 |
2023/11/09 | 1,993 | 2,006 | 1,974 | 1,999 | 34,000 |
2023/11/08 | 2,002 | 2,017 | 1,980 | 1,993 | 40,300 |
2023/11/07 | 2,065 | 2,068 | 2,023 | 2,025 | 34,300 |
2023/11/06 | 2,053 | 2,065 | 2,029 | 2,041 | 56,700 |
2023/11/02 | 2,045 | 2,067 | 2,006 | 2,022 | 53,700 |
2023/11/01 | 2,036 | 2,075 | 1,969 | 2,032 | 91,400 |
2023/10/31 | 2,006 | 2,050 | 1,981 | 2,043 | 93,000 |
2023/10/30 | 2,010 | 2,022 | 1,978 | 2,001 | 427,300 |
2023/10/27 | 2,022 | 2,037 | 2,015 | 2,034 | 58,800 |
2023/10/26 | 2,019 | 2,048 | 1,973 | 1,983 | 62,200 |
2023/10/25 | 2,025 | 2,035 | 2,001 | 2,005 | 70,000 |
2023/10/24 | 2,017 | 2,027 | 1,967 | 2,016 | 65,600 |
2023/10/23 | 2,017 | 2,033 | 1,997 | 1,997 | 47,900 |
2023/10/20 | 2,033 | 2,042 | 2,010 | 2,025 | 29,600 |
2023/10/19 | 1,980 | 2,043 | 1,980 | 2,021 | 37,100 |
2023/10/18 | 2,020 | 2,066 | 2,005 | 2,029 | 56,500 |
2023/10/17 | 1,997 | 2,011 | 1,971 | 1,989 | 65,000 |
2023/10/16 | 2,000 | 2,009 | 1,980 | 1,994 | 70,200 |
2023/10/13 | 2,042 | 2,063 | 2,017 | 2,023 | 58,000 |
2023/10/12 | 2,041 | 2,067 | 2,028 | 2,065 | 69,200 |
2023/10/11 | 2,055 | 2,065 | 2,035 | 2,041 | 52,500 |
2023/10/10 | 2,096 | 2,108 | 2,072 | 2,073 | 65,400 |
2023/10/06 | 2,011 | 2,057 | 2,008 | 2,046 | 45,800 |
2023/10/05 | 2,003 | 2,042 | 2,003 | 2,033 | 52,800 |
2023/10/04 | 2,009 | 2,044 | 1,997 | 2,003 | 84,400 |
2023/10/03 | 2,100 | 2,106 | 2,052 | 2,054 | 67,000 |
2023/10/02 | 2,182 | 2,208 | 2,122 | 2,127 | 66,400 |
2023/09/29 | 2,212 | 2,229 | 2,183 | 2,196 | 65,300 |
2023/09/28 | 2,217 | 2,233 | 2,172 | 2,197 | 70,700 |
2023/09/27 | 2,164 | 2,216 | 2,151 | 2,211 | 97,400 |
2023/09/26 | 2,171 | 2,190 | 2,128 | 2,173 | 63,700 |
2023/09/25 | 2,234 | 2,244 | 2,209 | 2,211 | 71,800 |
2023/09/22 | 2,221 | 2,237 | 2,194 | 2,220 | 60,800 |
2023/09/21 | 2,252 | 2,284 | 2,235 | 2,242 | 50,200 |
2023/09/20 | 2,334 | 2,342 | 2,261 | 2,269 | 70,200 |
2023/09/19 | 2,313 | 2,342 | 2,309 | 2,338 | 52,700 |
2023/09/15 | 2,298 | 2,333 | 2,297 | 2,312 | 93,000 |
2023/09/14 | 2,258 | 2,294 | 2,236 | 2,282 | 71,300 |
2023/09/13 | 2,261 | 2,269 | 2,245 | 2,262 | 49,700 |
2023/09/12 | 2,259 | 2,273 | 2,237 | 2,266 | 33,500 |
2023/09/11 | 2,234 | 2,261 | 2,210 | 2,256 | 81,100 |
2023/09/08 | 2,222 | 2,242 | 2,218 | 2,234 | 102,000 |
2023/09/07 | 2,163 | 2,217 | 2,163 | 2,206 | 66,700 |
2023/09/06 | 2,160 | 2,174 | 2,151 | 2,165 | 34,400 |
2023/09/05 | 2,169 | 2,180 | 2,148 | 2,164 | 39,400 |
2023/09/04 | 2,178 | 2,190 | 2,164 | 2,175 | 38,700 |
2023/09/01 | 2,133 | 2,171 | 2,132 | 2,171 | 42,600 |
2023/08/31 | 2,108 | 2,140 | 2,106 | 2,135 | 47,200 |
2023/08/30 | 2,114 | 2,119 | 2,101 | 2,108 | 32,000 |
2023/08/29 | 2,117 | 2,131 | 2,109 | 2,109 | 24,200 |
2023/08/28 | 2,080 | 2,123 | 2,080 | 2,117 | 30,000 |
2023/08/25 | 2,071 | 2,075 | 2,055 | 2,071 | 46,900 |
2023/08/24 | 2,061 | 2,097 | 2,048 | 2,093 | 44,500 |
2023/08/23 | 2,070 | 2,088 | 2,059 | 2,061 | 29,100 |
2023/08/22 | 2,043 | 2,082 | 2,041 | 2,079 | 41,700 |
2023/08/21 | 2,054 | 2,057 | 2,022 | 2,036 | 51,300 |
2023/08/18 | 2,068 | 2,097 | 2,046 | 2,055 | 53,000 |
2023/08/17 | 2,109 | 2,109 | 2,059 | 2,087 | 45,900 |
2023/08/16 | 2,104 | 2,120 | 2,087 | 2,100 | 38,100 |
2023/08/15 | 2,121 | 2,140 | 2,099 | 2,118 | 43,100 |
2023/08/14 | 2,093 | 2,123 | 2,077 | 2,088 | 96,200 |
2023/08/10 | 2,032 | 2,072 | 2,008 | 2,070 | 51,500 |
2023/08/09 | 2,013 | 2,024 | 1,996 | 2,022 | 41,300 |
2023/08/08 | 2,002 | 2,024 | 1,995 | 2,015 | 46,900 |
2023/08/07 | 1,975 | 2,012 | 1,967 | 1,994 | 65,600 |
2023/08/04 | 2,024 | 2,025 | 1,984 | 1,990 | 81,700 |
2023/08/03 | 2,075 | 2,085 | 2,014 | 2,024 | 125,200 |
2023/08/02 | 2,006 | 2,051 | 2,006 | 2,038 | 117,600 |
2023/08/01 | 1,998 | 2,030 | 1,956 | 2,023 | 228,600 |
2023/07/31 | 2,163 | 2,163 | 2,125 | 2,148 | 89,800 |
2023/07/28 | 2,090 | 2,129 | 2,070 | 2,113 | 84,000 |
2023/07/27 | 2,115 | 2,118 | 2,092 | 2,117 | 32,400 |
2023/07/26 | 2,131 | 2,141 | 2,112 | 2,118 | 41,000 |
2023/07/25 | 2,200 | 2,202 | 2,108 | 2,131 | 163,700 |
2023/07/24 | 2,160 | 2,175 | 2,149 | 2,169 | 95,500 |
2023/07/21 | 2,110 | 2,138 | 2,108 | 2,135 | 81,600 |
2023/07/20 | 2,106 | 2,120 | 2,093 | 2,098 | 63,100 |
2023/07/19 | 2,077 | 2,093 | 2,065 | 2,093 | 54,900 |
2023/07/18 | 2,050 | 2,071 | 2,045 | 2,050 | 40,500 |
2023/07/14 | 2,060 | 2,072 | 2,040 | 2,051 | 59,500 |
2023/07/13 | 2,063 | 2,066 | 2,034 | 2,040 | 60,700 |
2023/07/12 | 2,044 | 2,059 | 2,029 | 2,059 | 84,700 |
2023/07/11 | 2,043 | 2,048 | 2,020 | 2,030 | 65,000 |
2023/07/10 | 2,001 | 2,052 | 1,995 | 2,033 | 151,100 |
2023/07/07 | 1,951 | 2,002 | 1,947 | 1,991 | 84,400 |
2023/07/06 | 1,920 | 1,974 | 1,920 | 1,974 | 49,800 |
2023/07/05 | 1,949 | 1,965 | 1,937 | 1,956 | 39,100 |
2023/07/04 | 1,946 | 1,962 | 1,940 | 1,959 | 45,200 |
2023/07/03 | 1,980 | 2,010 | 1,972 | 1,975 | 39,600 |
2023/06/30 | 1,987 | 1,999 | 1,957 | 1,973 | 82,100 |
2023/06/29 | 1,983 | 2,000 | 1,978 | 1,990 | 73,200 |
2023/06/28 | 1,974 | 1,988 | 1,946 | 1,987 | 79,900 |
2023/06/27 | 1,946 | 1,955 | 1,912 | 1,940 | 68,600 |
2023/06/26 | 1,949 | 1,961 | 1,923 | 1,944 | 73,700 |
2023/06/23 | 1,985 | 1,987 | 1,925 | 1,945 | 69,600 |
2023/06/22 | 1,958 | 1,981 | 1,957 | 1,968 | 62,900 |
2023/06/21 | 1,894 | 1,956 | 1,884 | 1,940 | 90,000 |
2023/06/20 | 1,868 | 1,922 | 1,860 | 1,910 | 71,300 |
2023/06/19 | 1,880 | 1,894 | 1,851 | 1,874 | 47,000 |
2023/06/16 | 1,864 | 1,890 | 1,859 | 1,886 | 98,600 |
2023/06/15 | 1,868 | 1,878 | 1,855 | 1,864 | 40,900 |
2023/06/14 | 1,894 | 1,894 | 1,876 | 1,878 | 34,100 |
2023/06/13 | 1,885 | 1,912 | 1,882 | 1,894 | 50,900 |
2023/06/12 | 1,907 | 1,907 | 1,882 | 1,886 | 32,200 |
2023/06/09 | 1,898 | 1,915 | 1,889 | 1,893 | 66,800 |
2023/06/08 | 1,888 | 1,903 | 1,871 | 1,881 | 47,300 |
2023/06/07 | 1,915 | 1,921 | 1,873 | 1,881 | 71,400 |
2023/06/06 | 1,888 | 1,916 | 1,886 | 1,912 | 42,900 |