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
2007/12/28 925 925 923 923 600
2007/12/27 923 923 915 923 3,000
2007/12/26 915 916 915 916 2,200
2007/12/25 939 939 915 920 11,100
2007/12/21 909 912 896 912 3,800
2007/12/20 878 909 870 909 13,800
2007/12/19 865 871 865 871 9,700
2007/12/18 867 867 851 860 7,200
2007/12/17 882 882 867 867 1,800
2007/12/14 875 887 875 884 4,800
2007/12/13 870 873 870 870 2,700
2007/12/12 870 875 866 870 1,400
2007/12/11 868 878 867 868 2,600
2007/12/10 880 880 868 868 8,700
2007/12/07 855 865 855 858 8,300
2007/12/06 870 871 853 853 3,000
2007/12/05 880 880 860 860 8,100
2007/12/04 899 899 880 890 8,400
2007/12/03 904 907 900 900 3,900
2007/11/30 915 919 900 919 5,200
2007/11/29 911 915 910 915 3,500
2007/11/28 912 912 907 908 6,800
2007/11/27 910 915 908 908 1,400
2007/11/26 933 933 911 915 3,500
2007/11/22 960 960 935 940 4,500
2007/11/21 947 950 947 950 900
2007/11/20 944 947 939 947 12,500
2007/11/19 951 956 940 950 10,100
2007/11/16 951 951 943 951 5,000
2007/11/15 971 971 952 960 11,600
2007/11/14 948 965 948 965 16,600
2007/11/13 911 918 911 918 3,500
2007/11/12 929 930 905 912 24,100
2007/11/09 930 930 925 930 19,800
2007/11/08 931 931 916 930 20,700
2007/11/07 970 970 951 951 11,800
2007/11/06 961 970 960 960 8,600
2007/11/05 959 978 945 975 5,400
2007/11/02 950 959 950 959 300
2007/11/01 941 950 941 949 1,000
2007/10/31 961 961 950 950 900
2007/10/30 970 970 960 969 1,500
2007/10/29 980 980 940 960 4,100
2007/10/26 955 970 940 970 1,800
2007/10/25 961 965 953 955 10,900
2007/10/24 939 953 938 953 700
2007/10/23 949 949 935 936 3,300
2007/10/22 935 941 910 941 2,400
2007/10/19 930 954 910 951 8,900
2007/10/18 921 935 910 930 3,800
2007/10/17 929 930 920 920 3,000
2007/10/16 930 950 903 949 6,100
2007/10/15 949 949 921 925 3,300
2007/10/12 970 970 939 950 3,700
2007/10/11 982 982 956 960 5,000
2007/10/10 973 984 960 984 5,400
2007/10/09 950 969 950 969 5,500
2007/10/05 955 955 945 950 900
2007/10/04 955 955 945 950 2,800
2007/10/03 951 960 949 960 2,500
2007/10/02 958 958 945 946 6,700
2007/10/01 945 945 935 944 1,600
2007/09/28 916 935 916 935 6,700
2007/09/27 901 918 901 918 5,500
2007/09/26 852 890 852 890 4,800
2007/09/25 855 870 852 864 6,800
2007/09/21 849 870 846 870 9,100
2007/09/20 890 895 850 879 5,600
2007/09/19 874 880 855 880 3,900
2007/09/18 878 878 845 854 5,000
2007/09/14 889 889 834 885 10,500
2007/09/13 900 908 876 890 7,400
2007/09/12 918 950 888 910 14,100
2007/09/11 913 918 903 918 3,900
2007/09/10 920 920 911 911 9,300
2007/09/07 941 969 920 930 13,700
2007/09/06 926 940 917 940 7,600
2007/09/05 965 966 926 926 7,900
2007/09/04 996 996 971 971 2,200
2007/09/03 960 1,000 955 997 14,800
2007/08/31 931 949 930 941 11,400
2007/08/30 940 955 931 931 18,500
2007/08/29 969 970 950 960 6,800
2007/08/28 990 998 986 998 2,800
2007/08/27 1,034 1,035 990 1,010 7,900
2007/08/24 1,040 1,040 1,005 1,030 4,900
2007/08/23 999 999 999 999 1,400
2007/08/22 986 988 980 980 5,100
2007/08/21 968 999 965 992 6,600
2007/08/20 950 960 940 940 11,300
2007/08/17 940 950 920 945 12,600
2007/08/16 950 956 925 942 18,800
2007/08/15 967 983 967 980 38,300
2007/08/14 970 976 970 972 4,700
2007/08/13 992 992 973 980 8,400
2007/08/10 992 1,000 990 995 32,700
2007/08/09 1,050 1,050 990 1,030 16,200
2007/08/08 1,120 1,120 1,068 1,070 8,600
2007/08/07 1,121 1,135 1,062 1,100 24,000
2007/08/06 963 1,061 963 1,061 10,600
2007/08/03 987 1,000 961 961 9,800
2007/08/02 1,000 1,000 970 977 50,500
2007/08/01 1,000 1,010 995 1,000 8,300
2007/07/31 1,000 1,025 1,000 1,020 10,600
2007/07/30 1,020 1,030 995 1,020 31,500
2007/07/27 1,021 1,065 1,021 1,050 13,500
2007/07/26 1,101 1,110 1,098 1,100 14,000
2007/07/25 1,150 1,150 1,108 1,108 17,900
2007/07/24 1,140 1,140 1,095 1,116 35,600
2007/07/23 1,110 1,153 1,110 1,152 14,500
2007/07/20 1,090 1,114 1,052 1,114 14,900
2007/07/19 1,115 1,118 1,086 1,090 15,300
2007/07/18 1,082 1,130 1,039 1,112 52,600
2007/07/17 1,129 1,129 1,100 1,126 30,500
2007/07/13 1,190 1,210 1,155 1,155 35,500
2007/07/12 1,254 1,260 1,150 1,190 53,800
2007/07/11 1,266 1,270 1,246 1,249 19,400
2007/07/10 1,300 1,300 1,252 1,270 45,700
2007/07/09 1,272 1,290 1,272 1,285 42,300
2007/07/06 1,271 1,273 1,256 1,269 47,800
2007/07/05 1,235 1,265 1,210 1,265 77,900
2007/07/04 1,220 1,220 1,190 1,205 39,000
2007/07/03 1,140 1,230 1,140 1,225 85,400
2007/07/02 1,162 1,162 1,145 1,145 25,400
2007/06/29 1,162 1,165 1,150 1,160 78,500
2007/06/28 1,117 1,149 1,117 1,149 18,000
2007/06/27 1,149 1,149 1,116 1,116 15,800
2007/06/26 1,163 1,165 1,125 1,150 30,400
2007/06/25 1,100 1,190 1,090 1,165 53,500
2007/06/22 1,099 1,099 1,070 1,090 17,500
2007/06/21 1,100 1,120 1,080 1,100 70,600
2007/06/20 1,052 1,090 1,051 1,089 34,600
2007/06/19 1,050 1,050 1,010 1,020 19,000
2007/06/18 1,036 1,070 1,033 1,050 44,700
2007/06/15 1,020 1,029 1,000 1,026 34,100
2007/06/14 960 1,020 954 1,020 35,900
2007/06/13 950 1,000 950 970 25,400
2007/06/12 950 960 943 950 7,100
2007/06/11 931 948 931 936 10,600
2007/06/08 920 930 901 928 17,500
2007/06/07 930 933 911 930 37,600
2007/06/06 940 954 901 938 17,100
2007/06/05 970 970 921 950 38,700
2007/06/04 980 984 950 960 28,200
2007/06/01 909 1,002 909 975 94,200
2007/05/31 890 920 887 905 43,200
2007/05/30 859 881 859 881 18,300
2007/05/29 843 855 831 855 14,100
2007/05/28 824 840 824 834 9,600
2007/05/25 815 825 815 825 10,500
2007/05/24 817 824 810 819 14,400
2007/05/23 781 850 781 824 53,200
2007/05/22 779 782 778 780 49,300
2007/05/21 760 760 754 759 2,100
2007/05/18 759 759 752 759 4,300
2007/05/17 755 759 753 755 400
2007/05/16 753 753 752 752 1,300
2007/05/15 755 755 754 754 1,400
2007/05/14 763 763 751 760 4,500
2007/05/11 756 760 752 760 800
2007/05/10 760 760 756 756 600
2007/05/09 760 765 760 760 1,500
2007/05/08 757 765 757 760 2,000
2007/05/07 754 769 754 760 6,700
2007/05/02 750 754 750 754 1,800
2007/05/01 750 752 750 750 6,100
2007/04/27 759 760 751 753 1,900
2007/04/26 760 760 755 758 1,300
2007/04/25 760 760 750 760 4,700
2007/04/24 752 752 741 750 3,700
2007/04/23 752 760 751 751 3,400
2007/04/20 760 760 750 755 5,600
2007/04/19 766 766 748 759 7,500
2007/04/18 762 764 757 764 14,300
2007/04/17 796 798 752 756 71,500
2007/04/16 705 726 700 726 8,100
2007/04/13 705 705 700 700 1,500
2007/04/12 701 704 671 698 4,500
2007/04/11 710 712 710 711 400
2007/04/10 710 710 710 710 300
2007/04/09 706 710 706 710 3,900
2007/04/05 721 721 720 720 200
2007/04/04 712 720 712 720 1,600
2007/04/03 712 715 712 715 1,200
2007/04/02 719 719 713 716 2,400
2007/03/30 711 720 708 720 1,700
2007/03/29 708 728 708 728 2,000
2007/03/28 716 716 706 706 3,000
2007/03/27 720 721 715 715 2,700
2007/03/26 726 734 725 729 4,700
2007/03/23 739 740 726 732 5,700
2007/03/22 730 732 730 732 3,000
2007/03/20 724 730 724 730 4,200
2007/03/19 727 729 720 723 3,500
2007/03/16 725 729 725 726 2,900
2007/03/15 724 729 724 729 300
2007/03/13 730 732 722 724 6,300
2007/03/12 730 730 730 730 500
2007/03/09 730 732 725 732 1,400
2007/03/08 735 735 725 733 500
2007/03/07 720 730 720 728 3,300
2007/03/06 711 728 711 725 3,900
2007/03/05 728 738 720 722 4,400
2007/03/02 735 735 728 728 2,300
2007/03/01 742 745 728 729 2,000
2007/02/28 732 740 709 740 8,400
2007/02/27 745 750 741 741 1,500
2007/02/26 750 750 740 740 1,500
2007/02/23 747 750 730 745 8,100
2007/02/22 736 737 736 737 1,400
2007/02/21 733 736 726 736 6,300
2007/02/20 738 740 735 735 4,100
2007/02/19 740 740 738 740 3,300
2007/02/16 740 740 732 737 6,000
2007/02/15 732 740 732 740 3,700
2007/02/14 740 740 735 740 5,900
2007/02/13 738 740 735 740 1,500
2007/02/09 732 740 730 738 2,000
2007/02/08 739 740 737 737 1,300
2007/02/07 745 745 745 745 500
2007/02/06 741 745 741 745 600
2007/02/05 747 747 745 746 500
2007/02/02 738 747 738 747 1,100
2007/02/01 742 744 741 741 2,400
2007/01/31 755 755 740 740 1,600
2007/01/30 750 755 750 755 1,500
2007/01/29 736 750 736 745 1,600
2007/01/26 740 745 739 739 1,600
2007/01/25 735 750 734 750 8,100
2007/01/24 733 740 731 739 7,800
2007/01/23 740 740 733 733 1,700
2007/01/22 732 740 732 734 1,900
2007/01/19 732 732 730 732 7,200
2007/01/18 733 740 732 732 4,300
2007/01/17 730 740 730 740 500
2007/01/16 730 739 730 739 1,000
2007/01/15 726 730 722 730 5,400
2007/01/12 726 730 725 727 1,100
2007/01/11 729 729 729 729 300
2007/01/10 726 729 725 729 2,000
2007/01/09 739 740 735 739 4,300
2007/01/05 730 740 726 740 1,700
2007/01/04 725 730 725 730 600

このページの先頭へ