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

九電工(1959)の株価時系列情報

九電工(1959)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
2022/12/30 3,265 3,300 3,260 3,265 89,800
2022/12/29 3,265 3,290 3,225 3,265 83,600
2022/12/28 3,260 3,260 3,225 3,255 52,500
2022/12/27 3,255 3,275 3,245 3,265 74,500
2022/12/26 3,240 3,240 3,175 3,215 45,500
2022/12/23 3,225 3,260 3,215 3,235 118,800
2022/12/22 3,195 3,235 3,185 3,225 71,200
2022/12/21 3,190 3,215 3,165 3,185 112,600
2022/12/20 3,205 3,245 3,155 3,210 107,300
2022/12/19 3,190 3,230 3,185 3,195 56,600
2022/12/16 3,275 3,275 3,210 3,215 101,100
2022/12/15 3,245 3,290 3,235 3,275 31,800
2022/12/14 3,300 3,315 3,265 3,270 92,600
2022/12/13 3,300 3,315 3,280 3,300 93,900
2022/12/12 3,215 3,250 3,215 3,235 71,800
2022/12/09 3,195 3,250 3,195 3,210 102,900
2022/12/08 3,185 3,205 3,155 3,195 108,200
2022/12/07 3,200 3,225 3,180 3,180 81,600
2022/12/06 3,205 3,220 3,190 3,210 78,100
2022/12/05 3,225 3,225 3,160 3,210 87,800
2022/12/02 3,230 3,240 3,180 3,215 118,100
2022/12/01 3,315 3,325 3,240 3,240 84,600
2022/11/30 3,330 3,335 3,265 3,290 132,900
2022/11/29 3,315 3,335 3,290 3,315 106,500
2022/11/28 3,475 3,475 3,355 3,360 127,000
2022/11/25 3,355 3,370 3,325 3,335 103,500
2022/11/24 3,355 3,365 3,330 3,355 120,100
2022/11/22 3,300 3,340 3,295 3,325 104,600
2022/11/21 3,280 3,315 3,260 3,290 115,300
2022/11/18 3,255 3,295 3,240 3,260 105,700
2022/11/17 3,215 3,275 3,215 3,255 169,000
2022/11/16 3,205 3,225 3,175 3,220 145,900
2022/11/15 3,280 3,295 3,195 3,205 92,400
2022/11/14 3,335 3,335 3,250 3,255 108,900
2022/11/11 3,345 3,355 3,310 3,335 228,600
2022/11/10 3,245 3,355 3,245 3,350 263,100
2022/11/09 3,220 3,275 3,220 3,245 125,800
2022/11/08 3,250 3,260 3,225 3,225 84,800
2022/11/07 3,225 3,270 3,225 3,250 163,700
2022/11/04 3,155 3,205 3,150 3,195 127,200
2022/11/02 3,165 3,210 3,155 3,175 156,400
2022/11/01 3,140 3,170 3,125 3,170 113,000
2022/10/31 3,150 3,195 3,145 3,160 271,800
2022/10/28 3,115 3,165 3,075 3,125 586,600
2022/10/27 3,050 3,230 3,025 3,175 770,200
2022/10/26 2,907 2,920 2,893 2,896 181,500
2022/10/25 2,913 2,925 2,903 2,907 124,600
2022/10/24 2,910 2,919 2,902 2,903 167,300
2022/10/21 2,905 2,907 2,866 2,875 96,300
2022/10/20 2,888 2,934 2,888 2,928 168,400
2022/10/19 2,889 2,915 2,874 2,902 118,900
2022/10/18 2,882 2,892 2,870 2,882 116,500
2022/10/17 2,845 2,850 2,826 2,834 95,100
2022/10/14 2,890 2,890 2,866 2,867 135,600
2022/10/13 2,813 2,869 2,808 2,853 188,400
2022/10/12 2,823 2,838 2,797 2,819 152,600
2022/10/11 2,858 2,890 2,815 2,823 196,400
2022/10/07 2,845 2,888 2,823 2,886 184,700
2022/10/06 2,898 2,921 2,873 2,873 133,200
2022/10/05 2,898 2,898 2,874 2,882 137,100
2022/10/04 2,847 2,872 2,829 2,867 156,100
2022/10/03 2,758 2,768 2,727 2,757 102,900
2022/09/30 2,833 2,833 2,743 2,750 147,700
2022/09/29 2,818 2,859 2,794 2,845 188,900
2022/09/28 2,797 2,816 2,780 2,810 130,800
2022/09/27 2,790 2,819 2,790 2,801 102,100
2022/09/26 2,795 2,811 2,780 2,795 132,500
2022/09/22 2,828 2,833 2,816 2,831 64,600
2022/09/21 2,860 2,863 2,837 2,848 70,500
2022/09/20 2,900 2,911 2,863 2,871 102,300
2022/09/16 2,877 2,902 2,872 2,883 142,600
2022/09/15 2,883 2,891 2,864 2,884 84,600
2022/09/14 2,873 2,884 2,852 2,871 88,300
2022/09/13 2,901 2,931 2,896 2,923 97,700
2022/09/12 2,931 2,931 2,893 2,901 80,300
2022/09/09 2,877 2,904 2,877 2,899 116,900
2022/09/08 2,836 2,898 2,836 2,897 164,600
2022/09/07 2,795 2,806 2,773 2,806 133,300
2022/09/06 2,819 2,821 2,758 2,792 118,600
2022/09/05 2,823 2,833 2,810 2,825 88,300
2022/09/02 2,795 2,826 2,795 2,824 103,400
2022/09/01 2,800 2,803 2,777 2,790 98,100
2022/08/31 2,818 2,819 2,801 2,811 96,700
2022/08/30 2,846 2,858 2,818 2,828 80,300
2022/08/29 2,800 2,832 2,793 2,827 87,300
2022/08/26 2,875 2,875 2,856 2,860 67,000
2022/08/25 2,865 2,885 2,854 2,874 91,000
2022/08/24 2,836 2,866 2,828 2,854 101,000
2022/08/23 2,838 2,843 2,814 2,836 108,600
2022/08/22 2,844 2,885 2,838 2,870 105,500
2022/08/19 2,885 2,888 2,858 2,869 88,800
2022/08/18 2,890 2,901 2,863 2,871 88,800
2022/08/17 2,885 2,913 2,880 2,887 135,000
2022/08/16 2,877 2,877 2,854 2,865 123,600
2022/08/15 2,871 2,893 2,865 2,886 147,200
2022/08/12 2,865 2,897 2,841 2,852 142,900
2022/08/10 2,812 2,837 2,799 2,837 146,700
2022/08/09 2,825 2,855 2,799 2,799 159,500
2022/08/08 2,777 2,820 2,754 2,816 133,000
2022/08/05 2,778 2,804 2,747 2,787 170,300
2022/08/04 2,783 2,813 2,775 2,787 180,500
2022/08/03 2,728 2,773 2,717 2,762 226,300
2022/08/02 2,792 2,792 2,716 2,724 363,800
2022/08/01 2,919 2,928 2,833 2,844 308,800
2022/07/29 2,938 2,943 2,875 2,891 512,800
2022/07/28 2,760 2,895 2,750 2,891 747,600
2022/07/27 2,781 2,785 2,762 2,774 143,900
2022/07/26 2,799 2,799 2,772 2,783 157,700
2022/07/25 2,795 2,801 2,763 2,780 173,100
2022/07/22 2,760 2,797 2,758 2,787 126,700
2022/07/21 2,726 2,765 2,725 2,761 134,300
2022/07/20 2,711 2,746 2,701 2,746 198,000
2022/07/19 2,676 2,676 2,641 2,661 133,300
2022/07/15 2,666 2,683 2,643 2,663 132,700
2022/07/14 2,650 2,666 2,642 2,658 111,600
2022/07/13 2,670 2,684 2,654 2,664 94,400
2022/07/12 2,703 2,712 2,653 2,658 269,000
2022/07/11 2,721 2,755 2,711 2,741 265,300
2022/07/08 2,692 2,754 2,679 2,717 361,800
2022/07/07 2,705 2,725 2,677 2,692 249,600
2022/07/06 2,724 2,735 2,695 2,698 215,100
2022/07/05 2,817 2,818 2,780 2,788 132,500
2022/07/04 2,772 2,795 2,765 2,795 131,200
2022/07/01 2,750 2,764 2,713 2,722 106,900
2022/06/30 2,730 2,769 2,730 2,744 120,500
2022/06/29 2,713 2,763 2,702 2,744 379,600
2022/06/28 2,709 2,760 2,705 2,752 134,900
2022/06/27 2,746 2,755 2,701 2,719 135,200
2022/06/24 2,716 2,729 2,702 2,728 116,100
2022/06/23 2,695 2,723 2,695 2,716 119,500
2022/06/22 2,742 2,742 2,693 2,695 165,700
2022/06/21 2,725 2,763 2,719 2,737 125,500
2022/06/20 2,752 2,768 2,692 2,702 172,500
2022/06/17 2,663 2,749 2,652 2,733 361,700
2022/06/16 2,675 2,710 2,667 2,680 117,300
2022/06/15 2,697 2,706 2,668 2,668 145,000
2022/06/14 2,674 2,705 2,674 2,683 125,100
2022/06/13 2,730 2,743 2,700 2,707 130,500
2022/06/10 2,751 2,769 2,739 2,747 246,700
2022/06/09 2,757 2,782 2,751 2,751 132,900
2022/06/08 2,747 2,778 2,742 2,768 148,800
2022/06/07 2,690 2,729 2,673 2,717 199,700
2022/06/06 2,660 2,673 2,651 2,665 84,400
2022/06/03 2,690 2,695 2,660 2,660 72,500
2022/06/02 2,699 2,699 2,674 2,679 78,500
2022/06/01 2,680 2,724 2,677 2,712 170,300
2022/05/31 2,696 2,725 2,663 2,674 187,900
2022/05/30 2,638 2,688 2,624 2,676 458,600
2022/05/27 2,632 2,633 2,584 2,601 261,300
2022/05/26 2,630 2,644 2,621 2,628 138,900
2022/05/25 2,616 2,639 2,612 2,625 264,700
2022/05/24 2,661 2,665 2,612 2,624 236,500
2022/05/23 2,692 2,705 2,651 2,677 163,000
2022/05/20 2,690 2,696 2,660 2,686 151,100
2022/05/19 2,653 2,688 2,616 2,684 257,400
2022/05/18 2,711 2,731 2,691 2,703 247,000
2022/05/17 2,769 2,793 2,721 2,728 159,800
2022/05/16 2,872 2,877 2,758 2,760 137,900
2022/05/13 2,780 2,839 2,763 2,837 122,100
2022/05/12 2,801 2,808 2,781 2,787 128,600
2022/05/11 2,837 2,847 2,804 2,831 185,200
2022/05/10 2,802 2,882 2,802 2,874 149,900
2022/05/09 2,847 2,859 2,835 2,839 135,200
2022/05/06 2,868 2,903 2,857 2,869 158,300
2022/05/02 2,894 2,905 2,817 2,853 277,800
2022/04/28 2,864 2,947 2,855 2,944 165,600
2022/04/27 2,865 2,865 2,798 2,816 493,000
2022/04/26 2,888 2,912 2,885 2,887 178,500
2022/04/25 2,859 2,872 2,829 2,864 167,500
2022/04/22 2,860 2,879 2,847 2,865 104,500
2022/04/21 2,909 2,909 2,878 2,892 69,200
2022/04/20 2,886 2,899 2,862 2,883 104,600
2022/04/19 2,857 2,868 2,837 2,861 146,300
2022/04/18 2,816 2,828 2,773 2,813 129,800
2022/04/15 2,843 2,855 2,816 2,825 84,200
2022/04/14 2,845 2,856 2,834 2,849 84,200
2022/04/13 2,824 2,844 2,821 2,844 90,600
2022/04/12 2,856 2,861 2,806 2,812 121,500
2022/04/11 2,845 2,854 2,818 2,829 160,500
2022/04/08 2,892 2,907 2,859 2,877 159,100
2022/04/07 2,885 2,885 2,835 2,867 149,700
2022/04/06 2,909 2,950 2,892 2,907 195,700
2022/04/05 2,952 2,967 2,927 2,938 113,600
2022/04/04 2,937 2,967 2,932 2,948 90,800
2022/04/01 2,862 2,924 2,837 2,919 208,600
2022/03/31 2,910 2,933 2,866 2,866 249,200
2022/03/30 2,990 2,990 2,922 2,951 206,700
2022/03/29 3,010 3,020 2,982 3,000 280,100
2022/03/28 3,055 3,070 3,020 3,050 126,900
2022/03/25 3,035 3,060 3,025 3,050 129,100
2022/03/24 3,000 3,035 2,991 3,025 149,300
2022/03/23 3,015 3,055 2,998 3,050 214,800
2022/03/22 2,990 3,025 2,987 3,010 197,700
2022/03/18 3,005 3,030 2,963 2,975 479,300
2022/03/17 3,010 3,030 2,995 3,015 241,000
2022/03/16 2,996 3,010 2,992 2,992 153,800
2022/03/15 2,984 3,035 2,979 3,010 165,100
2022/03/14 2,990 3,025 2,988 3,005 184,300
2022/03/11 2,939 3,000 2,939 2,996 168,500
2022/03/10 2,990 3,010 2,975 3,000 300,500
2022/03/09 2,923 2,964 2,901 2,911 186,500
2022/03/08 2,951 2,977 2,914 2,924 156,700
2022/03/07 2,960 2,999 2,954 2,982 153,000
2022/03/04 3,005 3,010 2,972 2,994 210,200
2022/03/03 2,997 3,035 2,985 3,020 158,000
2022/03/02 3,005 3,025 2,983 2,992 287,700
2022/03/01 3,115 3,125 3,085 3,085 178,700
2022/02/28 2,993 3,095 2,992 3,085 182,700
2022/02/25 2,999 3,020 2,982 3,000 192,500
2022/02/24 2,979 3,045 2,976 3,040 174,800
2022/02/22 3,050 3,065 2,991 3,010 225,500
2022/02/21 3,050 3,125 3,050 3,110 99,000
2022/02/18 3,050 3,130 3,050 3,120 151,400
2022/02/17 3,135 3,150 3,100 3,100 148,700
2022/02/16 3,145 3,180 3,140 3,165 115,300
2022/02/15 3,130 3,175 3,120 3,145 210,000
2022/02/14 3,070 3,150 3,065 3,120 196,400
2022/02/10 3,120 3,160 3,120 3,135 255,600
2022/02/09 3,115 3,165 3,100 3,125 169,500
2022/02/08 3,045 3,140 3,045 3,120 106,100
2022/02/07 3,010 3,110 3,010 3,075 205,500
2022/02/04 2,981 3,050 2,977 3,050 226,500
2022/02/03 2,934 2,989 2,929 2,972 251,200
2022/02/02 2,850 2,941 2,845 2,934 527,900
2022/02/01 2,920 2,944 2,830 2,833 701,400
2022/01/31 2,994 3,035 2,907 2,920 747,300
2022/01/28 3,330 3,390 3,325 3,375 153,600
2022/01/27 3,340 3,355 3,255 3,300 136,600
2022/01/26 3,355 3,355 3,300 3,300 80,200
2022/01/25 3,375 3,380 3,315 3,350 147,200
2022/01/24 3,330 3,385 3,305 3,375 189,200
2022/01/21 3,445 3,445 3,365 3,395 99,800
2022/01/20 3,370 3,450 3,370 3,420 90,000
2022/01/19 3,400 3,450 3,380 3,395 89,900
2022/01/18 3,560 3,565 3,470 3,470 59,200
2022/01/17 3,495 3,535 3,485 3,510 42,900
2022/01/14 3,465 3,495 3,430 3,465 97,800
2022/01/13 3,545 3,550 3,505 3,505 54,800
2022/01/12 3,500 3,575 3,485 3,550 89,100
2022/01/11 3,475 3,495 3,425 3,460 86,500
2022/01/07 3,530 3,570 3,485 3,495 102,300
2022/01/06 3,590 3,615 3,515 3,520 90,700
2022/01/05 3,635 3,645 3,575 3,605 112,200
2022/01/04 3,565 3,600 3,530 3,575 123,200

このページの先頭へ