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

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
2021/12/30 2,701 2,733 2,689 2,702 55,500
2021/12/29 2,698 2,719 2,683 2,719 62,800
2021/12/28 2,687 2,714 2,665 2,714 84,400
2021/12/27 2,667 2,675 2,647 2,664 54,000
2021/12/24 2,679 2,686 2,670 2,675 26,600
2021/12/23 2,667 2,675 2,646 2,675 41,000
2021/12/22 2,682 2,682 2,653 2,661 49,800
2021/12/21 2,692 2,693 2,660 2,668 80,700
2021/12/20 2,669 2,687 2,641 2,642 49,600
2021/12/17 2,728 2,738 2,690 2,695 131,700
2021/12/16 2,697 2,713 2,684 2,712 96,600
2021/12/15 2,651 2,720 2,651 2,694 103,800
2021/12/14 2,663 2,683 2,643 2,677 96,500
2021/12/13 2,678 2,706 2,638 2,655 83,600
2021/12/10 2,671 2,708 2,667 2,678 189,300
2021/12/09 2,668 2,680 2,640 2,644 61,800
2021/12/08 2,660 2,686 2,641 2,675 122,900
2021/12/07 2,600 2,665 2,593 2,659 116,700
2021/12/06 2,585 2,617 2,562 2,581 93,700
2021/12/03 2,545 2,581 2,543 2,564 62,800
2021/12/02 2,516 2,553 2,515 2,528 126,400
2021/12/01 2,459 2,531 2,450 2,518 137,000
2021/11/30 2,525 2,548 2,458 2,459 206,700
2021/11/29 2,504 2,516 2,468 2,481 93,500
2021/11/26 2,531 2,531 2,489 2,505 58,200
2021/11/25 2,530 2,549 2,525 2,545 24,500
2021/11/24 2,561 2,568 2,524 2,530 80,200
2021/11/22 2,561 2,571 2,549 2,555 110,700
2021/11/19 2,578 2,605 2,564 2,605 111,800
2021/11/18 2,604 2,610 2,560 2,583 104,700
2021/11/17 2,615 2,615 2,587 2,604 56,300
2021/11/16 2,656 2,656 2,604 2,612 49,300
2021/11/15 2,658 2,669 2,614 2,628 47,500
2021/11/12 2,612 2,656 2,605 2,654 62,800
2021/11/11 2,618 2,623 2,601 2,607 57,400
2021/11/10 2,648 2,651 2,609 2,627 73,300
2021/11/09 2,705 2,707 2,667 2,669 56,600
2021/11/08 2,760 2,760 2,697 2,708 67,800
2021/11/05 2,774 2,780 2,736 2,743 57,700
2021/11/04 2,750 2,811 2,732 2,807 119,600
2021/11/02 2,750 2,757 2,725 2,727 48,800
2021/11/01 2,769 2,785 2,719 2,768 61,500
2021/10/29 2,737 2,767 2,708 2,726 55,400
2021/10/28 2,736 2,748 2,692 2,741 80,100
2021/10/27 2,734 2,736 2,711 2,721 40,900
2021/10/26 2,734 2,749 2,717 2,734 40,300
2021/10/25 2,699 2,759 2,699 2,717 49,800
2021/10/22 2,686 2,755 2,653 2,707 55,100
2021/10/21 2,709 2,754 2,686 2,686 48,400
2021/10/20 2,767 2,791 2,718 2,721 56,800
2021/10/19 2,729 2,761 2,717 2,756 78,700
2021/10/18 2,696 2,721 2,669 2,719 59,900
2021/10/15 2,652 2,695 2,652 2,693 51,500
2021/10/14 2,633 2,647 2,619 2,642 50,300
2021/10/13 2,667 2,670 2,646 2,655 53,100
2021/10/12 2,666 2,671 2,643 2,666 49,000
2021/10/11 2,642 2,684 2,640 2,682 62,200
2021/10/08 2,664 2,681 2,632 2,648 70,200
2021/10/07 2,636 2,654 2,617 2,621 79,600
2021/10/06 2,634 2,682 2,624 2,639 80,200
2021/10/05 2,630 2,664 2,621 2,624 81,500
2021/10/04 2,684 2,694 2,646 2,657 55,700
2021/10/01 2,705 2,709 2,652 2,663 96,500
2021/09/30 2,749 2,771 2,724 2,730 83,900
2021/09/29 2,730 2,747 2,706 2,736 119,000
2021/09/28 2,835 2,842 2,781 2,830 99,600
2021/09/27 2,895 2,909 2,834 2,835 98,300
2021/09/24 2,850 2,897 2,846 2,886 176,900
2021/09/22 2,831 2,845 2,802 2,802 111,100
2021/09/21 2,826 2,851 2,809 2,833 114,300
2021/09/17 2,873 2,874 2,835 2,850 177,500
2021/09/16 2,873 2,883 2,857 2,878 87,800
2021/09/15 2,878 2,891 2,851 2,868 113,300
2021/09/14 2,879 2,922 2,870 2,921 140,900
2021/09/13 2,860 2,875 2,849 2,875 75,900
2021/09/10 2,850 2,868 2,833 2,866 208,200
2021/09/09 2,843 2,865 2,823 2,834 122,800
2021/09/08 2,820 2,840 2,816 2,840 127,400
2021/09/07 2,819 2,839 2,811 2,820 114,700
2021/09/06 2,777 2,804 2,777 2,800 81,100
2021/09/03 2,745 2,783 2,743 2,777 124,200
2021/09/02 2,715 2,730 2,709 2,728 48,800
2021/09/01 2,694 2,725 2,691 2,710 35,100
2021/08/31 2,707 2,739 2,694 2,697 92,300
2021/08/30 2,700 2,727 2,690 2,727 72,700
2021/08/27 2,640 2,680 2,640 2,680 60,100
2021/08/26 2,693 2,693 2,654 2,664 74,600
2021/08/25 2,694 2,708 2,673 2,679 46,700
2021/08/24 2,681 2,705 2,678 2,687 57,200
2021/08/23 2,660 2,702 2,660 2,678 50,800
2021/08/20 2,659 2,673 2,639 2,660 75,500
2021/08/19 2,677 2,687 2,666 2,666 54,800
2021/08/18 2,675 2,695 2,670 2,675 35,800
2021/08/17 2,656 2,670 2,649 2,654 49,100
2021/08/16 2,670 2,672 2,627 2,638 78,000
2021/08/13 2,701 2,707 2,688 2,689 46,200
2021/08/12 2,687 2,726 2,682 2,706 91,400
2021/08/11 2,678 2,678 2,662 2,665 72,300
2021/08/10 2,663 2,684 2,646 2,655 60,000
2021/08/06 2,680 2,683 2,652 2,663 30,300
2021/08/05 2,675 2,691 2,674 2,677 43,300
2021/08/04 2,726 2,742 2,698 2,704 65,000
2021/08/03 2,730 2,735 2,692 2,719 28,500
2021/08/02 2,715 2,753 2,699 2,737 105,100
2021/07/30 2,686 2,690 2,639 2,665 96,900
2021/07/29 2,716 2,719 2,671 2,696 42,700
2021/07/28 2,706 2,729 2,696 2,708 40,900
2021/07/27 2,719 2,720 2,701 2,714 57,800
2021/07/26 2,697 2,702 2,679 2,694 64,300
2021/07/21 2,615 2,669 2,615 2,642 71,800
2021/07/20 2,599 2,615 2,590 2,598 60,500
2021/07/19 2,630 2,647 2,613 2,626 84,600
2021/07/16 2,650 2,686 2,648 2,663 54,100
2021/07/15 2,712 2,726 2,669 2,674 98,600
2021/07/14 2,684 2,714 2,680 2,693 46,000
2021/07/13 2,664 2,707 2,664 2,707 88,000
2021/07/12 2,617 2,655 2,616 2,637 85,900
2021/07/09 2,535 2,585 2,528 2,578 220,300
2021/07/08 2,589 2,600 2,556 2,565 127,900
2021/07/07 2,576 2,591 2,570 2,580 51,900
2021/07/06 2,609 2,617 2,601 2,605 39,400
2021/07/05 2,591 2,617 2,584 2,610 49,600
2021/07/02 2,594 2,613 2,590 2,606 77,800
2021/07/01 2,603 2,603 2,580 2,581 68,200
2021/06/30 2,604 2,613 2,581 2,586 112,000
2021/06/29 2,580 2,584 2,552 2,559 56,100
2021/06/28 2,598 2,602 2,588 2,599 61,300
2021/06/25 2,596 2,608 2,587 2,602 82,300
2021/06/24 2,539 2,593 2,539 2,584 93,900
2021/06/23 2,599 2,617 2,556 2,560 88,200
2021/06/22 2,572 2,599 2,550 2,586 140,200
2021/06/21 2,530 2,557 2,530 2,544 160,900
2021/06/18 2,560 2,568 2,536 2,539 222,100
2021/06/17 2,593 2,597 2,550 2,552 64,700
2021/06/16 2,578 2,601 2,577 2,593 63,900
2021/06/15 2,561 2,584 2,550 2,575 72,300
2021/06/14 2,591 2,596 2,550 2,561 71,200
2021/06/11 2,556 2,586 2,555 2,571 104,000
2021/06/10 2,550 2,574 2,548 2,562 91,000
2021/06/09 2,557 2,562 2,548 2,550 84,500
2021/06/08 2,546 2,570 2,538 2,560 70,900
2021/06/07 2,557 2,561 2,547 2,553 88,200
2021/06/04 2,541 2,557 2,538 2,557 94,400
2021/06/03 2,559 2,573 2,544 2,559 105,600
2021/06/02 2,554 2,589 2,545 2,568 87,500
2021/06/01 2,559 2,567 2,532 2,561 57,200
2021/05/31 2,560 2,581 2,538 2,554 99,500
2021/05/28 2,574 2,574 2,549 2,567 92,100
2021/05/27 2,549 2,568 2,532 2,550 211,100
2021/05/26 2,553 2,569 2,539 2,556 64,300
2021/05/25 2,580 2,588 2,550 2,567 96,000
2021/05/24 2,580 2,600 2,578 2,584 64,300
2021/05/21 2,590 2,607 2,567 2,577 64,100
2021/05/20 2,555 2,600 2,555 2,582 54,600
2021/05/19 2,572 2,587 2,557 2,568 79,900
2021/05/18 2,545 2,571 2,532 2,562 73,400
2021/05/17 2,560 2,572 2,519 2,520 50,200
2021/05/14 2,512 2,572 2,512 2,551 63,300
2021/05/13 2,516 2,537 2,483 2,487 82,700
2021/05/12 2,535 2,551 2,499 2,520 96,600
2021/05/11 2,574 2,601 2,550 2,560 120,500
2021/05/10 2,580 2,625 2,571 2,617 58,200
2021/05/07 2,570 2,595 2,567 2,580 83,900
2021/05/06 2,558 2,606 2,557 2,569 90,200
2021/04/30 2,568 2,579 2,547 2,556 101,600
2021/04/28 2,580 2,598 2,570 2,576 56,200
2021/04/27 2,576 2,594 2,555 2,580 72,300
2021/04/26 2,614 2,614 2,567 2,583 64,600
2021/04/23 2,618 2,638 2,604 2,609 59,800
2021/04/22 2,642 2,660 2,611 2,629 52,800
2021/04/21 2,625 2,627 2,603 2,610 72,400
2021/04/20 2,652 2,654 2,636 2,648 71,700
2021/04/19 2,683 2,707 2,683 2,689 42,000
2021/04/16 2,722 2,722 2,686 2,702 35,700
2021/04/15 2,709 2,722 2,692 2,705 30,600
2021/04/14 2,726 2,737 2,698 2,714 57,900
2021/04/13 2,713 2,756 2,706 2,743 80,100
2021/04/12 2,692 2,721 2,679 2,713 72,100
2021/04/09 2,701 2,730 2,685 2,686 70,400
2021/04/08 2,687 2,702 2,662 2,675 76,000
2021/04/07 2,644 2,709 2,641 2,709 97,200
2021/04/06 2,673 2,680 2,620 2,645 88,500
2021/04/05 2,664 2,682 2,645 2,672 51,700
2021/04/02 2,697 2,699 2,649 2,659 48,400
2021/04/01 2,685 2,699 2,639 2,647 96,100
2021/03/31 2,695 2,696 2,662 2,668 146,200
2021/03/30 2,698 2,701 2,646 2,700 193,000
2021/03/29 2,793 2,815 2,762 2,798 234,500
2021/03/26 2,767 2,783 2,749 2,780 172,200
2021/03/25 2,720 2,744 2,708 2,728 117,700
2021/03/24 2,746 2,752 2,701 2,705 158,500
2021/03/23 2,810 2,822 2,767 2,767 95,300
2021/03/22 2,781 2,807 2,778 2,790 200,200
2021/03/19 2,795 2,844 2,772 2,812 216,300
2021/03/18 2,830 2,834 2,792 2,820 170,300
2021/03/17 2,835 2,844 2,807 2,826 178,700
2021/03/16 2,799 2,848 2,799 2,844 128,600
2021/03/15 2,750 2,805 2,750 2,803 214,700
2021/03/12 2,753 2,788 2,727 2,759 290,800
2021/03/11 2,722 2,757 2,715 2,733 170,900
2021/03/10 2,707 2,744 2,700 2,712 132,900
2021/03/09 2,680 2,716 2,669 2,707 161,600
2021/03/08 2,690 2,699 2,648 2,656 157,200
2021/03/05 2,624 2,678 2,618 2,677 277,700
2021/03/04 2,590 2,626 2,586 2,615 120,700
2021/03/03 2,602 2,620 2,593 2,610 130,000
2021/03/02 2,600 2,631 2,584 2,603 125,900
2021/03/01 2,570 2,608 2,556 2,599 141,600
2021/02/26 2,568 2,585 2,526 2,526 231,200
2021/02/25 2,603 2,626 2,597 2,597 251,300
2021/02/24 2,590 2,644 2,575 2,607 318,100
2021/02/22 2,525 2,552 2,523 2,550 191,900
2021/02/19 2,535 2,553 2,515 2,552 115,700
2021/02/18 2,550 2,556 2,535 2,550 184,400
2021/02/17 2,550 2,559 2,537 2,544 114,700
2021/02/16 2,569 2,570 2,547 2,554 93,200
2021/02/15 2,580 2,580 2,549 2,550 70,100
2021/02/12 2,535 2,563 2,526 2,552 84,700
2021/02/10 2,530 2,539 2,514 2,518 69,700
2021/02/09 2,534 2,546 2,509 2,541 87,400
2021/02/08 2,510 2,540 2,510 2,532 99,300
2021/02/05 2,505 2,508 2,482 2,498 95,300
2021/02/04 2,484 2,505 2,477 2,495 76,300
2021/02/03 2,530 2,535 2,481 2,503 101,900
2021/02/02 2,459 2,493 2,455 2,493 110,800
2021/02/01 2,421 2,465 2,420 2,448 88,600
2021/01/29 2,455 2,479 2,434 2,445 144,900
2021/01/28 2,462 2,486 2,457 2,457 301,400
2021/01/27 2,480 2,515 2,478 2,512 88,200
2021/01/26 2,476 2,499 2,468 2,484 122,400
2021/01/25 2,484 2,498 2,466 2,483 111,500
2021/01/22 2,471 2,501 2,465 2,476 177,500
2021/01/21 2,501 2,528 2,479 2,484 138,300
2021/01/20 2,507 2,515 2,480 2,496 166,600
2021/01/19 2,537 2,537 2,507 2,507 144,800
2021/01/18 2,510 2,535 2,498 2,534 57,700
2021/01/15 2,557 2,562 2,511 2,516 108,900
2021/01/14 2,586 2,607 2,537 2,557 127,700
2021/01/13 2,634 2,647 2,596 2,599 216,300
2021/01/12 2,616 2,684 2,607 2,662 126,300
2021/01/08 2,605 2,651 2,595 2,635 141,100
2021/01/07 2,580 2,629 2,575 2,611 223,500
2021/01/06 2,545 2,566 2,519 2,560 86,300
2021/01/05 2,479 2,521 2,473 2,519 97,600
2021/01/04 2,519 2,526 2,490 2,507 73,500

このページの先頭へ