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

日本電技(1723)の株価時系列情報

日本電技(1723)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
2005/12/30 1,053 1,061 1,052 1,059 1,900
2005/12/29 1,054 1,060 1,050 1,052 6,300
2005/12/28 1,046 1,050 1,040 1,050 7,200
2005/12/27 1,048 1,050 1,041 1,042 7,500
2005/12/26 1,057 1,070 1,050 1,050 9,100
2005/12/22 1,070 1,080 1,051 1,053 22,500
2005/12/21 1,040 1,050 1,037 1,046 9,700
2005/12/20 1,039 1,045 1,034 1,037 8,600
2005/12/19 1,047 1,050 1,040 1,047 9,000
2005/12/16 1,054 1,067 1,046 1,056 6,500
2005/12/15 1,050 1,079 1,045 1,054 10,300
2005/12/14 1,065 1,065 1,052 1,064 6,700
2005/12/13 1,082 1,082 1,065 1,065 7,300
2005/12/12 1,080 1,080 1,060 1,079 12,100
2005/12/09 1,086 1,086 1,042 1,082 15,900
2005/12/08 1,067 1,067 1,040 1,040 11,400
2005/12/07 1,055 1,064 1,055 1,064 10,000
2005/12/06 1,065 1,065 1,045 1,055 11,400
2005/12/05 1,045 1,060 1,043 1,051 14,500
2005/12/02 1,030 1,045 1,025 1,041 16,600
2005/12/01 1,049 1,049 1,034 1,042 11,700
2005/11/30 1,054 1,060 1,050 1,050 9,800
2005/11/29 1,075 1,075 1,056 1,069 8,800
2005/11/28 1,080 1,080 1,075 1,075 4,200
2005/11/25 1,080 1,080 1,070 1,078 11,400
2005/11/24 1,080 1,085 1,065 1,080 12,500
2005/11/22 1,070 1,073 1,053 1,073 7,500
2005/11/21 1,071 1,071 1,040 1,051 12,500
2005/11/18 1,060 1,075 1,051 1,061 10,000
2005/11/17 1,069 1,069 1,052 1,060 5,700
2005/11/16 1,077 1,078 1,061 1,061 9,400
2005/11/15 1,054 1,077 1,050 1,077 6,800
2005/11/14 1,055 1,060 1,053 1,053 11,200
2005/11/11 1,061 1,077 1,055 1,065 5,000
2005/11/10 1,079 1,080 1,057 1,061 8,800
2005/11/09 1,081 1,090 1,033 1,065 21,900
2005/11/08 1,130 1,130 1,088 1,091 18,100
2005/11/07 1,135 1,135 1,080 1,110 43,700
2005/11/04 1,136 1,150 1,130 1,148 34,700
2005/11/02 1,122 1,130 1,121 1,127 20,200
2005/11/01 1,125 1,125 1,116 1,120 26,800
2005/10/31 1,125 1,125 1,110 1,115 26,200
2005/10/28 1,120 1,127 1,102 1,110 30,700
2005/10/27 1,079 1,127 1,070 1,110 45,700
2005/10/26 1,090 1,091 1,055 1,060 65,500
2005/10/25 1,120 1,124 1,075 1,085 114,300
2005/10/24 1,080 1,155 1,011 1,125 113,600
2005/10/21 966 1,005 966 1,005 26,800
2005/10/20 960 967 955 961 7,100
2005/10/19 930 947 930 947 4,900
2005/10/18 925 934 925 930 11,100
2005/10/17 937 937 925 927 13,400
2005/10/14 945 947 940 940 6,500
2005/10/13 950 950 944 948 8,700
2005/10/12 970 970 948 953 8,900
2005/10/11 989 989 930 975 17,900
2005/10/07 990 990 976 977 11,500
2005/10/06 1,000 1,000 988 997 10,200
2005/10/05 1,019 1,019 998 1,010 9,100
2005/10/04 1,020 1,027 1,000 1,015 8,900
2005/10/03 1,028 1,029 1,010 1,019 4,400
2005/09/30 1,010 1,020 999 1,020 19,500
2005/09/29 1,003 1,010 1,003 1,009 10,300
2005/09/28 1,013 1,014 1,000 1,010 55,900
2005/09/27 1,012 1,012 998 999 11,700
2005/09/26 1,024 1,024 995 1,010 19,100
2005/09/22 950 998 950 998 49,800
2005/09/21 1,043 1,043 1,001 1,020 16,900
2005/09/20 1,070 1,071 1,015 1,045 28,000
2005/09/16 1,020 1,089 1,020 1,050 28,200
2005/09/15 990 1,001 990 1,000 22,800
2005/09/14 960 980 960 978 28,300
2005/09/13 962 965 956 960 28,800
2005/09/12 953 965 953 965 21,800
2005/09/09 960 961 955 958 12,400
2005/09/08 960 961 952 959 17,800
2005/09/07 955 966 950 960 13,100
2005/09/06 950 964 945 955 76,000
2005/09/05 953 955 951 953 12,700
2005/09/02 955 961 947 954 22,400
2005/09/01 952 960 947 960 30,000
2005/08/31 950 950 940 949 12,900
2005/08/30 926 942 925 942 14,200
2005/08/29 934 940 925 926 19,300
2005/08/26 939 939 930 933 17,600
2005/08/25 925 935 920 935 41,500
2005/08/24 930 930 925 930 34,200
2005/08/23 911 928 911 925 25,300
2005/08/22 902 911 902 910 27,300
2005/08/19 901 910 901 904 38,400
2005/08/18 900 901 899 900 16,300
2005/08/17 900 904 898 900 38,700
2005/08/16 900 900 890 900 18,000
2005/08/15 900 900 897 900 11,100
2005/08/12 900 900 899 900 10,000
2005/08/11 900 902 898 898 21,900
2005/08/10 900 907 898 902 21,800
2005/08/09 900 902 891 900 26,000
2005/08/08 841 929 820 880 30,100
2005/08/05 855 857 845 845 5,100
2005/08/04 850 860 840 860 15,300
2005/08/03 890 890 870 870 9,000
2005/08/02 896 897 890 890 14,400
2005/08/01 900 905 899 900 27,500
2005/07/29 903 910 895 899 22,400
2005/07/28 899 903 895 902 51,400
2005/07/27 895 900 895 895 12,000
2005/07/26 900 903 890 903 38,400
2005/07/25 900 911 900 902 23,500
2005/07/22 890 920 880 899 33,500
2005/07/21 900 904 890 900 40,600
2005/07/20 922 925 895 895 57,400
2005/07/19 880 945 876 917 89,100
2005/07/15 870 878 864 865 7,000
2005/07/14 860 865 850 862 7,000
2005/07/13 878 885 860 862 15,200
2005/07/12 877 877 855 868 12,200
2005/07/11 869 888 869 880 39,800
2005/07/08 854 870 845 860 16,000
2005/07/07 845 860 845 854 23,100
2005/07/06 830 845 830 840 11,200
2005/07/05 820 823 810 820 17,400
2005/07/04 812 821 809 821 6,300
2005/07/01 810 820 809 810 6,900
2005/06/30 795 810 795 809 15,200
2005/06/29 820 825 810 810 2,100
2005/06/28 815 819 800 819 7,500
2005/06/27 820 820 790 815 7,000
2005/06/24 850 850 820 820 5,500
2005/06/23 825 825 815 815 5,300
2005/06/22 835 835 813 829 18,200
2005/06/21 852 852 831 836 17,300
2005/06/20 855 856 849 851 16,000
2005/06/17 860 860 855 857 4,400
2005/06/16 858 859 856 859 10,200
2005/06/15 865 870 860 865 19,400
2005/06/14 852 868 852 868 22,500
2005/06/13 851 865 851 854 40,800
2005/06/10 844 850 840 850 41,800
2005/06/09 850 860 844 844 35,400
2005/06/08 845 850 842 846 46,600
2005/06/07 855 860 840 840 54,600
2005/06/06 855 855 840 855 53,100
2005/06/03 851 858 851 855 36,800
2005/06/02 870 871 853 855 135,700
2005/06/01 905 905 865 869 260,600
2005/05/31 760 835 760 805 83,500
2005/05/30 740 753 730 750 51,500
2005/05/27 720 725 710 720 17,300
2005/05/26 750 753 720 740 7,900
2005/05/25 718 750 718 750 7,400
2005/05/24 710 715 710 715 400
2005/05/23 720 720 690 704 3,400
2005/05/20 719 720 719 720 1,900
2005/05/19 720 720 715 715 700
2005/05/18 720 720 720 720 200
2005/05/17 725 725 720 720 600
2005/05/16 735 735 725 725 2,200
2005/05/13 738 740 730 730 3,300
2005/05/12 740 740 740 740 1,500
2005/05/11 748 749 740 740 2,000
2005/05/10 740 740 740 740 1,600
2005/05/09 740 740 738 738 900
2005/05/06 730 735 720 720 21,800
2005/05/02 721 730 707 711 5,600
2005/04/28 714 720 711 715 6,600
2005/04/27 706 706 705 706 1,900
2005/04/26 720 720 714 714 1,200
2005/04/25 690 720 690 720 5,500
2005/04/22 715 720 715 720 300
2005/04/21 710 720 710 720 500
2005/04/20 719 719 704 704 1,700
2005/04/19 699 728 699 728 500
2005/04/18 703 703 688 688 1,800
2005/04/15 702 703 702 703 1,600
2005/04/14 730 730 730 730 2,300
2005/04/13 732 732 730 730 2,300
2005/04/12 730 732 730 731 1,700
2005/04/11 725 732 725 730 2,000
2005/04/08 710 720 710 720 600
2005/04/07 734 735 730 730 500
2005/04/06 730 750 730 750 1,100
2005/04/05 746 746 730 730 1,300
2005/04/04 741 748 740 740 3,600
2005/04/01 730 744 730 740 2,900
2005/03/31 730 744 730 744 600
2005/03/30 739 740 730 740 1,100
2005/03/29 753 753 750 750 5,700
2005/03/28 760 765 755 760 6,600
2005/03/25 760 765 750 760 20,300
2005/03/24 750 760 740 760 19,700
2005/03/23 740 747 734 740 13,900
2005/03/22 741 741 727 732 11,100
2005/03/18 715 725 715 721 10,500
2005/03/17 700 713 699 713 16,400
2005/03/16 696 700 696 699 2,900
2005/03/15 693 699 693 699 2,800
2005/03/14 705 708 693 693 4,300
2005/03/11 703 708 700 700 6,200
2005/03/10 704 704 703 703 2,300
2005/03/09 710 713 703 703 6,000
2005/03/08 699 705 696 705 4,100
2005/03/07 685 693 685 693 6,500
2005/03/04 699 700 690 690 3,000
2005/03/03 699 699 698 699 10,100
2005/03/02 672 680 671 680 2,700
2005/03/01 662 676 662 666 3,600
2005/02/28 663 663 650 652 2,500
2005/02/25 626 666 626 643 34,600
2005/02/24 690 690 675 676 3,200
2005/02/23 690 690 665 665 700
2005/02/22 700 700 700 700 1,400
2005/02/21 699 700 699 700 200
2005/02/18 700 700 700 700 1,300
2005/02/17 700 700 690 700 8,700
2005/02/16 700 702 700 700 1,500
2005/02/15 710 710 700 700 3,500
2005/02/14 700 709 700 709 2,900
2005/02/10 700 701 700 701 3,200
2005/02/09 705 705 700 700 1,100
2005/02/08 704 705 702 705 5,200
2005/02/07 700 710 700 704 7,000
2005/02/04 705 705 699 700 6,200
2005/02/03 691 700 691 700 2,700
2005/02/02 710 715 710 711 7,000
2005/02/01 710 710 700 710 6,200
2005/01/31 685 710 685 700 13,300
2005/01/28 685 690 681 685 8,900
2005/01/27 675 685 670 685 4,100
2005/01/26 670 671 670 671 1,100
2005/01/25 675 675 670 670 4,400
2005/01/24 673 673 668 670 800
2005/01/21 665 673 665 673 1,200
2005/01/20 675 675 665 665 5,500
2005/01/19 671 674 661 670 7,900
2005/01/18 645 660 645 655 500
2005/01/17 643 643 642 642 5,400
2005/01/14 650 655 640 642 5,100
2005/01/13 658 660 650 655 3,800
2005/01/12 670 670 651 655 7,800
2005/01/11 650 655 649 650 4,200
2005/01/07 625 629 625 629 300
2005/01/06 620 622 619 620 14,600
2005/01/05 619 620 615 620 7,400
2005/01/04 619 619 619 619 300

このページの先頭へ