因幡電機産業(9934)の株価時系列情報
因幡電機産業(9934)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,435 | 3,445 | 3,360 | 3,390 | 113,700 |
| 2024/04/18 | 3,490 | 3,490 | 3,455 | 3,485 | 66,100 |
| 2024/04/17 | 3,560 | 3,560 | 3,470 | 3,490 | 57,500 |
| 2024/04/16 | 3,555 | 3,600 | 3,515 | 3,550 | 79,400 |
| 2024/04/15 | 3,625 | 3,640 | 3,600 | 3,625 | 65,200 |
| 2024/04/12 | 3,630 | 3,655 | 3,610 | 3,630 | 71,200 |
| 2024/04/11 | 3,515 | 3,605 | 3,505 | 3,600 | 72,400 |
| 2024/04/10 | 3,535 | 3,570 | 3,535 | 3,555 | 36,200 |
| 2024/04/09 | 3,525 | 3,555 | 3,505 | 3,540 | 53,900 |
| 2024/04/08 | 3,495 | 3,535 | 3,495 | 3,525 | 63,600 |
| 2024/04/05 | 3,455 | 3,480 | 3,435 | 3,480 | 38,000 |
| 2024/04/04 | 3,475 | 3,480 | 3,435 | 3,470 | 78,600 |
| 2024/04/03 | 3,395 | 3,450 | 3,385 | 3,435 | 76,000 |
| 2024/04/02 | 3,460 | 3,465 | 3,425 | 3,430 | 72,100 |
| 2024/04/01 | 3,535 | 3,535 | 3,460 | 3,485 | 71,500 |
| 2024/03/29 | 3,510 | 3,515 | 3,480 | 3,505 | 60,900 |
| 2024/03/28 | 3,600 | 3,615 | 3,485 | 3,500 | 69,700 |
| 2024/03/27 | 3,630 | 3,705 | 3,630 | 3,675 | 137,500 |
| 2024/03/26 | 3,620 | 3,635 | 3,605 | 3,630 | 75,200 |
| 2024/03/25 | 3,565 | 3,625 | 3,560 | 3,615 | 105,300 |
| 2024/03/22 | 3,535 | 3,585 | 3,520 | 3,560 | 140,800 |
| 2024/03/21 | 3,500 | 3,520 | 3,485 | 3,510 | 86,600 |
| 2024/03/19 | 3,455 | 3,485 | 3,440 | 3,480 | 74,600 |
| 2024/03/18 | 3,445 | 3,470 | 3,445 | 3,460 | 82,700 |
| 2024/03/15 | 3,385 | 3,440 | 3,380 | 3,410 | 83,000 |
| 2024/03/14 | 3,385 | 3,400 | 3,370 | 3,400 | 63,400 |
| 2024/03/13 | 3,420 | 3,430 | 3,370 | 3,385 | 67,400 |
| 2024/03/12 | 3,390 | 3,410 | 3,340 | 3,410 | 89,500 |
| 2024/03/11 | 3,425 | 3,430 | 3,370 | 3,400 | 80,000 |
| 2024/03/08 | 3,395 | 3,475 | 3,380 | 3,445 | 161,200 |
| 2024/03/07 | 3,520 | 3,520 | 3,435 | 3,440 | 96,400 |
| 2024/03/06 | 3,510 | 3,530 | 3,500 | 3,500 | 81,400 |
| 2024/03/05 | 3,500 | 3,540 | 3,475 | 3,515 | 84,500 |
| 2024/03/04 | 3,545 | 3,545 | 3,500 | 3,500 | 95,200 |
| 2024/03/01 | 3,535 | 3,555 | 3,515 | 3,530 | 80,800 |
| 2024/02/29 | 3,540 | 3,575 | 3,520 | 3,535 | 217,700 |
| 2024/02/28 | 3,555 | 3,555 | 3,530 | 3,540 | 68,900 |
| 2024/02/27 | 3,525 | 3,575 | 3,520 | 3,530 | 88,700 |
| 2024/02/26 | 3,560 | 3,580 | 3,525 | 3,525 | 77,000 |
| 2024/02/22 | 3,535 | 3,565 | 3,525 | 3,540 | 80,300 |
| 2024/02/21 | 3,530 | 3,560 | 3,520 | 3,520 | 53,500 |
| 2024/02/20 | 3,515 | 3,545 | 3,510 | 3,530 | 63,700 |
| 2024/02/19 | 3,525 | 3,525 | 3,490 | 3,510 | 34,200 |
| 2024/02/16 | 3,490 | 3,535 | 3,485 | 3,505 | 78,500 |
| 2024/02/15 | 3,545 | 3,560 | 3,465 | 3,480 | 91,800 |
| 2024/02/14 | 3,565 | 3,565 | 3,450 | 3,485 | 77,600 |
| 2024/02/13 | 3,525 | 3,570 | 3,515 | 3,565 | 97,600 |
| 2024/02/09 | 3,505 | 3,525 | 3,490 | 3,505 | 60,200 |
| 2024/02/08 | 3,500 | 3,570 | 3,450 | 3,540 | 122,900 |
| 2024/02/07 | 3,495 | 3,500 | 3,460 | 3,500 | 60,300 |
| 2024/02/06 | 3,555 | 3,555 | 3,485 | 3,495 | 83,200 |
| 2024/02/05 | 3,560 | 3,575 | 3,545 | 3,555 | 100,300 |
| 2024/02/02 | 3,500 | 3,535 | 3,480 | 3,525 | 104,200 |
| 2024/02/01 | 3,505 | 3,510 | 3,440 | 3,490 | 124,100 |
| 2024/01/31 | 3,520 | 3,580 | 3,515 | 3,540 | 90,900 |
| 2024/01/30 | 3,540 | 3,595 | 3,540 | 3,550 | 84,800 |
| 2024/01/29 | 3,535 | 3,560 | 3,535 | 3,540 | 57,600 |
| 2024/01/26 | 3,520 | 3,555 | 3,505 | 3,535 | 83,300 |
| 2024/01/25 | 3,535 | 3,555 | 3,515 | 3,535 | 120,800 |
| 2024/01/24 | 3,570 | 3,575 | 3,530 | 3,550 | 56,600 |
| 2024/01/23 | 3,570 | 3,595 | 3,555 | 3,570 | 77,600 |
| 2024/01/22 | 3,535 | 3,585 | 3,535 | 3,570 | 81,200 |
| 2024/01/19 | 3,510 | 3,510 | 3,475 | 3,495 | 77,500 |
| 2024/01/18 | 3,460 | 3,520 | 3,455 | 3,500 | 60,100 |
| 2024/01/17 | 3,480 | 3,545 | 3,460 | 3,460 | 104,600 |
| 2024/01/16 | 3,555 | 3,555 | 3,485 | 3,490 | 76,000 |
| 2024/01/15 | 3,525 | 3,580 | 3,515 | 3,570 | 54,000 |
| 2024/01/12 | 3,520 | 3,530 | 3,475 | 3,505 | 62,200 |
| 2024/01/11 | 3,495 | 3,530 | 3,475 | 3,495 | 98,300 |
| 2024/01/10 | 3,445 | 3,475 | 3,425 | 3,455 | 73,300 |
| 2024/01/09 | 3,430 | 3,450 | 3,395 | 3,430 | 62,100 |
| 2024/01/05 | 3,405 | 3,410 | 3,385 | 3,405 | 73,300 |
| 2024/01/04 | 3,405 | 3,405 | 3,335 | 3,395 | 92,600 |
| 2023/12/29 | 3,405 | 3,415 | 3,375 | 3,400 | 69,200 |
| 2023/12/28 | 3,405 | 3,420 | 3,375 | 3,390 | 37,100 |
| 2023/12/27 | 3,415 | 3,430 | 3,400 | 3,425 | 77,800 |
| 2023/12/26 | 3,400 | 3,405 | 3,380 | 3,390 | 54,300 |
| 2023/12/25 | 3,410 | 3,430 | 3,385 | 3,390 | 37,900 |
| 2023/12/22 | 3,360 | 3,400 | 3,355 | 3,395 | 80,800 |
| 2023/12/21 | 3,340 | 3,370 | 3,330 | 3,345 | 66,700 |
| 2023/12/20 | 3,375 | 3,410 | 3,375 | 3,385 | 66,700 |
| 2023/12/19 | 3,340 | 3,380 | 3,335 | 3,380 | 70,500 |
| 2023/12/18 | 3,325 | 3,355 | 3,310 | 3,340 | 58,700 |
| 2023/12/15 | 3,350 | 3,380 | 3,335 | 3,360 | 127,600 |
| 2023/12/14 | 3,330 | 3,345 | 3,290 | 3,320 | 110,900 |
| 2023/12/13 | 3,320 | 3,330 | 3,300 | 3,330 | 66,600 |
| 2023/12/12 | 3,300 | 3,320 | 3,290 | 3,310 | 69,700 |
| 2023/12/11 | 3,280 | 3,290 | 3,260 | 3,280 | 78,300 |
| 2023/12/08 | 3,290 | 3,330 | 3,245 | 3,265 | 130,100 |
| 2023/12/07 | 3,300 | 3,315 | 3,280 | 3,290 | 107,300 |
| 2023/12/06 | 3,315 | 3,360 | 3,310 | 3,350 | 104,300 |
| 2023/12/05 | 3,330 | 3,350 | 3,285 | 3,285 | 82,200 |
| 2023/12/04 | 3,310 | 3,340 | 3,260 | 3,340 | 89,900 |
| 2023/12/01 | 3,300 | 3,345 | 3,300 | 3,340 | 92,300 |
| 2023/11/30 | 3,250 | 3,290 | 3,240 | 3,280 | 85,100 |
| 2023/11/29 | 3,265 | 3,280 | 3,250 | 3,265 | 59,500 |
| 2023/11/28 | 3,260 | 3,295 | 3,215 | 3,295 | 130,400 |
| 2023/11/27 | 3,235 | 3,235 | 3,165 | 3,170 | 34,700 |
| 2023/11/24 | 3,230 | 3,230 | 3,200 | 3,215 | 30,400 |
| 2023/11/22 | 3,175 | 3,235 | 3,175 | 3,195 | 45,900 |
| 2023/11/21 | 3,165 | 3,220 | 3,165 | 3,200 | 61,800 |
| 2023/11/20 | 3,260 | 3,260 | 3,190 | 3,190 | 53,600 |
| 2023/11/17 | 3,225 | 3,265 | 3,220 | 3,260 | 60,900 |
| 2023/11/16 | 3,215 | 3,230 | 3,180 | 3,200 | 35,100 |
| 2023/11/15 | 3,240 | 3,250 | 3,210 | 3,230 | 46,700 |
| 2023/11/14 | 3,220 | 3,245 | 3,220 | 3,225 | 37,300 |
| 2023/11/13 | 3,220 | 3,235 | 3,190 | 3,210 | 22,800 |
| 2023/11/10 | 3,185 | 3,235 | 3,185 | 3,230 | 50,200 |
| 2023/11/09 | 3,195 | 3,205 | 3,165 | 3,190 | 49,100 |
| 2023/11/08 | 3,225 | 3,230 | 3,155 | 3,185 | 57,300 |
| 2023/11/07 | 3,265 | 3,280 | 3,195 | 3,195 | 53,900 |
| 2023/11/06 | 3,270 | 3,295 | 3,245 | 3,260 | 89,500 |
| 2023/11/02 | 3,235 | 3,250 | 3,185 | 3,200 | 60,900 |
| 2023/11/01 | 3,170 | 3,210 | 3,170 | 3,175 | 97,700 |
| 2023/10/31 | 3,080 | 3,130 | 3,060 | 3,130 | 114,500 |
| 2023/10/30 | 3,105 | 3,115 | 3,045 | 3,080 | 87,700 |
| 2023/10/27 | 3,105 | 3,115 | 3,080 | 3,105 | 73,300 |
| 2023/10/26 | 3,100 | 3,125 | 3,045 | 3,065 | 71,600 |
| 2023/10/25 | 3,130 | 3,150 | 3,100 | 3,100 | 62,300 |
| 2023/10/24 | 3,145 | 3,145 | 3,070 | 3,130 | 69,700 |
| 2023/10/23 | 3,160 | 3,180 | 3,140 | 3,140 | 56,500 |
| 2023/10/20 | 3,165 | 3,200 | 3,160 | 3,175 | 37,700 |
| 2023/10/19 | 3,150 | 3,180 | 3,135 | 3,170 | 63,400 |
| 2023/10/18 | 3,205 | 3,225 | 3,160 | 3,175 | 70,700 |
| 2023/10/17 | 3,215 | 3,255 | 3,195 | 3,210 | 70,300 |
| 2023/10/16 | 3,255 | 3,270 | 3,195 | 3,200 | 67,900 |
| 2023/10/13 | 3,300 | 3,305 | 3,255 | 3,275 | 98,400 |
| 2023/10/12 | 3,220 | 3,335 | 3,220 | 3,330 | 143,400 |
| 2023/10/11 | 3,200 | 3,225 | 3,180 | 3,210 | 96,300 |
| 2023/10/10 | 3,180 | 3,210 | 3,145 | 3,190 | 154,200 |
| 2023/10/06 | 3,185 | 3,240 | 3,185 | 3,215 | 101,500 |
| 2023/10/05 | 3,160 | 3,200 | 3,160 | 3,180 | 116,700 |
| 2023/10/04 | 3,165 | 3,180 | 3,135 | 3,150 | 152,300 |
| 2023/10/03 | 3,225 | 3,235 | 3,190 | 3,200 | 92,400 |
| 2023/10/02 | 3,285 | 3,325 | 3,245 | 3,255 | 96,100 |
| 2023/09/29 | 3,240 | 3,255 | 3,220 | 3,235 | 71,500 |
| 2023/09/28 | 3,245 | 3,260 | 3,215 | 3,240 | 99,700 |
| 2023/09/27 | 3,265 | 3,325 | 3,240 | 3,305 | 103,400 |
| 2023/09/26 | 3,290 | 3,325 | 3,260 | 3,295 | 85,700 |
| 2023/09/25 | 3,285 | 3,285 | 3,255 | 3,265 | 57,900 |
| 2023/09/22 | 3,270 | 3,285 | 3,240 | 3,265 | 80,600 |
| 2023/09/21 | 3,280 | 3,315 | 3,275 | 3,280 | 54,800 |
| 2023/09/20 | 3,350 | 3,360 | 3,285 | 3,290 | 98,300 |
| 2023/09/19 | 3,315 | 3,340 | 3,285 | 3,335 | 87,600 |
| 2023/09/15 | 3,290 | 3,350 | 3,285 | 3,320 | 145,000 |
| 2023/09/14 | 3,285 | 3,285 | 3,230 | 3,270 | 79,200 |
| 2023/09/13 | 3,240 | 3,290 | 3,230 | 3,280 | 123,900 |
| 2023/09/12 | 3,175 | 3,225 | 3,170 | 3,225 | 70,100 |
| 2023/09/11 | 3,190 | 3,200 | 3,140 | 3,155 | 45,300 |
| 2023/09/08 | 3,170 | 3,200 | 3,150 | 3,165 | 97,800 |
| 2023/09/07 | 3,200 | 3,215 | 3,180 | 3,190 | 80,400 |
| 2023/09/06 | 3,175 | 3,215 | 3,170 | 3,215 | 66,800 |
| 2023/09/05 | 3,200 | 3,205 | 3,175 | 3,185 | 85,400 |
| 2023/09/04 | 3,200 | 3,225 | 3,190 | 3,215 | 50,000 |
| 2023/09/01 | 3,165 | 3,225 | 3,145 | 3,205 | 102,500 |
| 2023/08/31 | 3,145 | 3,175 | 3,140 | 3,155 | 57,400 |
| 2023/08/30 | 3,165 | 3,175 | 3,140 | 3,145 | 48,500 |
| 2023/08/29 | 3,150 | 3,165 | 3,130 | 3,155 | 57,300 |
| 2023/08/28 | 3,100 | 3,150 | 3,100 | 3,145 | 68,500 |
| 2023/08/25 | 3,075 | 3,080 | 3,050 | 3,065 | 47,900 |
| 2023/08/24 | 3,050 | 3,095 | 3,050 | 3,090 | 55,100 |
| 2023/08/23 | 3,010 | 3,055 | 3,010 | 3,050 | 49,200 |
| 2023/08/22 | 3,045 | 3,045 | 3,015 | 3,040 | 49,700 |
| 2023/08/21 | 3,050 | 3,060 | 3,030 | 3,045 | 50,400 |
| 2023/08/18 | 3,035 | 3,035 | 3,010 | 3,035 | 59,200 |
| 2023/08/17 | 3,050 | 3,055 | 3,015 | 3,045 | 46,100 |
| 2023/08/16 | 3,040 | 3,055 | 3,035 | 3,045 | 38,900 |
| 2023/08/15 | 3,055 | 3,075 | 3,040 | 3,065 | 41,800 |
| 2023/08/14 | 3,075 | 3,095 | 3,035 | 3,045 | 42,700 |
| 2023/08/10 | 3,020 | 3,080 | 3,015 | 3,080 | 64,400 |
| 2023/08/09 | 3,050 | 3,060 | 3,015 | 3,050 | 50,500 |
| 2023/08/08 | 3,065 | 3,065 | 3,050 | 3,055 | 44,700 |
| 2023/08/07 | 3,000 | 3,060 | 2,998 | 3,030 | 63,000 |
| 2023/08/04 | 3,050 | 3,065 | 3,020 | 3,035 | 74,800 |
| 2023/08/03 | 3,060 | 3,075 | 3,040 | 3,055 | 128,400 |
| 2023/08/02 | 3,090 | 3,120 | 3,080 | 3,080 | 96,500 |
| 2023/08/01 | 3,160 | 3,160 | 3,105 | 3,120 | 77,200 |
| 2023/07/31 | 3,200 | 3,230 | 3,145 | 3,155 | 93,900 |
| 2023/07/28 | 3,125 | 3,165 | 3,110 | 3,155 | 126,900 |
| 2023/07/27 | 3,150 | 3,155 | 3,125 | 3,150 | 65,700 |
| 2023/07/26 | 3,170 | 3,180 | 3,130 | 3,165 | 78,200 |
| 2023/07/25 | 3,125 | 3,150 | 3,105 | 3,150 | 68,200 |
| 2023/07/24 | 3,095 | 3,120 | 3,095 | 3,110 | 47,400 |
| 2023/07/21 | 3,090 | 3,110 | 3,075 | 3,090 | 64,600 |
| 2023/07/20 | 3,130 | 3,140 | 3,090 | 3,090 | 55,900 |
| 2023/07/19 | 3,135 | 3,145 | 3,115 | 3,125 | 75,200 |
| 2023/07/18 | 3,100 | 3,110 | 3,090 | 3,105 | 40,700 |
| 2023/07/14 | 3,085 | 3,100 | 3,050 | 3,085 | 95,600 |
| 2023/07/13 | 3,090 | 3,105 | 3,065 | 3,085 | 86,300 |
| 2023/07/12 | 3,140 | 3,140 | 3,090 | 3,095 | 71,300 |
| 2023/07/11 | 3,155 | 3,155 | 3,115 | 3,120 | 65,400 |
| 2023/07/10 | 3,150 | 3,175 | 3,125 | 3,130 | 110,100 |
| 2023/07/07 | 3,135 | 3,160 | 3,095 | 3,130 | 167,400 |
| 2023/07/06 | 3,195 | 3,200 | 3,155 | 3,175 | 163,400 |
| 2023/07/05 | 3,230 | 3,235 | 3,210 | 3,230 | 58,600 |
| 2023/07/04 | 3,305 | 3,310 | 3,235 | 3,235 | 68,900 |
| 2023/07/03 | 3,310 | 3,330 | 3,310 | 3,315 | 45,300 |
| 2023/06/30 | 3,295 | 3,300 | 3,255 | 3,275 | 88,600 |
| 2023/06/29 | 3,350 | 3,350 | 3,285 | 3,310 | 83,900 |
| 2023/06/28 | 3,310 | 3,350 | 3,310 | 3,350 | 113,200 |