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
2008/12/30 630 639 630 638 2,700
2008/12/29 640 646 636 640 16,000
2008/12/26 649 649 625 648 4,300
2008/12/25 650 650 628 648 15,800
2008/12/24 628 638 619 621 14,100
2008/12/22 593 620 583 620 14,700
2008/12/19 578 585 578 583 4,500
2008/12/18 570 575 565 575 2,700
2008/12/17 550 570 549 560 97,700
2008/12/16 550 553 548 550 17,400
2008/12/15 551 552 545 548 24,100
2008/12/12 550 550 548 548 3,600
2008/12/11 550 550 549 550 10,600
2008/12/10 553 555 548 550 13,200
2008/12/09 553 553 545 550 15,500
2008/12/08 550 551 548 550 48,900
2008/12/05 541 550 540 550 2,900
2008/12/04 553 553 542 543 5,900
2008/12/03 560 595 542 548 7,900
2008/12/02 566 566 555 561 1,700
2008/12/01 580 585 573 576 4,400
2008/11/28 580 597 576 590 4,900
2008/11/27 581 600 573 585 8,300
2008/11/26 571 600 571 580 5,700
2008/11/25 585 590 561 569 9,800
2008/11/21 560 580 557 580 6,900
2008/11/20 557 562 550 561 4,500
2008/11/19 562 562 550 559 3,500
2008/11/18 559 565 559 565 900
2008/11/17 556 559 549 559 4,500
2008/11/14 569 569 558 558 2,600
2008/11/13 565 565 551 551 5,100
2008/11/12 569 569 567 569 2,100
2008/11/11 570 571 560 569 4,200
2008/11/10 552 570 552 569 10,600
2008/11/07 540 549 531 549 7,800
2008/11/06 569 569 550 551 15,500
2008/11/05 627 627 572 589 54,900
2008/11/04 560 597 540 597 12,800
2008/10/31 590 590 516 520 49,200
2008/10/30 590 590 550 560 29,700
2008/10/29 620 630 581 600 35,400
2008/10/28 618 620 582 601 19,700
2008/10/27 645 650 620 620 8,800
2008/10/24 690 690 646 650 6,100
2008/10/23 640 644 639 640 5,300
2008/10/22 651 651 646 651 2,000
2008/10/21 665 665 650 651 14,800
2008/10/20 700 700 652 660 19,400
2008/10/17 702 702 689 690 1,700
2008/10/16 694 694 650 650 2,900
2008/10/15 709 709 691 700 5,100
2008/10/14 703 713 681 703 5,600
2008/10/10 600 613 554 613 10,600
2008/10/09 570 612 560 611 7,500
2008/10/08 628 628 550 560 11,700
2008/10/07 624 630 601 630 11,200
2008/10/06 719 719 636 640 6,900
2008/10/03 743 743 721 725 3,800
2008/10/02 751 760 747 748 3,500
2008/10/01 767 770 751 751 11,000
2008/09/30 760 770 760 763 5,700
2008/09/29 785 785 765 770 5,800
2008/09/26 802 802 782 782 11,000
2008/09/25 815 815 804 804 3,900
2008/09/24 830 835 810 811 7,000
2008/09/22 810 830 810 820 2,100
2008/09/19 806 815 795 795 17,500
2008/09/18 819 820 808 808 5,400
2008/09/17 820 858 820 835 4,600
2008/09/16 789 820 784 819 3,600
2008/09/12 807 807 801 801 2,200
2008/09/11 811 812 803 803 6,500
2008/09/10 813 813 808 808 7,200
2008/09/09 823 825 805 814 2,600
2008/09/08 836 845 830 830 3,600
2008/09/05 841 855 836 836 6,700
2008/09/04 875 875 841 841 7,900
2008/09/03 913 913 874 874 5,700
2008/09/02 940 940 901 920 6,400
2008/08/29 950 950 941 949 1,800
2008/08/28 950 958 941 949 1,600
2008/08/27 965 965 950 959 2,000
2008/08/26 955 958 950 955 2,100
2008/08/25 985 985 975 975 4,700
2008/08/22 998 998 978 985 5,200
2008/08/21 990 998 990 998 1,100
2008/08/20 985 999 985 990 1,300
2008/08/19 988 999 986 990 2,600
2008/08/18 993 993 986 986 1,300
2008/08/15 998 998 990 990 500
2008/08/14 991 991 981 981 3,200
2008/08/13 1,000 1,000 999 999 2,500
2008/08/12 987 1,018 987 1,018 2,200
2008/08/11 988 988 980 980 1,200
2008/08/08 993 996 978 988 8,700
2008/08/07 1,000 1,010 996 1,010 2,000
2008/08/06 1,005 1,005 999 999 2,600
2008/08/05 1,001 1,020 993 1,005 4,800
2008/08/04 1,019 1,019 1,003 1,003 3,100
2008/08/01 1,040 1,040 1,019 1,019 600
2008/07/31 1,039 1,050 1,034 1,040 12,700
2008/07/30 1,020 1,040 1,020 1,040 10,700
2008/07/29 1,012 1,028 1,010 1,013 2,100
2008/07/28 1,018 1,040 1,018 1,030 11,900
2008/07/25 1,045 1,050 1,000 1,035 22,800
2008/07/24 1,034 1,036 1,031 1,034 9,300
2008/07/23 1,034 1,034 1,020 1,033 11,900
2008/07/22 1,015 1,034 1,010 1,030 7,500
2008/07/18 1,020 1,020 1,005 1,005 1,000
2008/07/17 1,022 1,034 1,012 1,012 5,900
2008/07/16 1,030 1,035 1,023 1,023 1,000
2008/07/15 1,040 1,049 1,035 1,048 7,000
2008/07/14 1,040 1,041 1,040 1,040 3,200
2008/07/11 1,040 1,046 1,040 1,045 7,000
2008/07/10 1,030 1,050 1,030 1,044 4,700
2008/07/09 1,038 1,060 1,024 1,060 28,100
2008/07/08 1,021 1,030 1,020 1,030 19,000
2008/07/07 1,015 1,025 1,015 1,021 7,300
2008/07/04 1,033 1,035 1,011 1,011 4,100
2008/07/03 1,026 1,030 1,010 1,028 7,400
2008/07/02 1,035 1,040 1,028 1,030 8,100
2008/07/01 1,030 1,033 1,024 1,033 9,500
2008/06/30 998 1,026 997 1,024 10,900
2008/06/27 986 991 980 990 6,300
2008/06/26 989 992 989 991 3,300
2008/06/25 998 998 965 989 11,200
2008/06/24 973 998 972 988 10,000
2008/06/23 970 974 955 972 1,300
2008/06/20 969 975 963 970 12,900
2008/06/19 961 961 933 948 8,400
2008/06/18 974 974 955 960 7,200
2008/06/17 975 981 973 973 4,700
2008/06/16 981 981 971 979 2,600
2008/06/13 981 981 965 970 4,800
2008/06/12 980 981 975 981 1,300
2008/06/11 989 990 981 990 1,200
2008/06/10 998 1,011 981 983 4,500
2008/06/09 980 999 977 989 9,600
2008/06/06 1,027 1,027 1,000 1,010 8,000
2008/06/05 1,011 1,022 1,010 1,010 4,400
2008/06/04 1,026 1,036 1,005 1,011 3,900
2008/06/03 1,020 1,035 1,020 1,033 1,100
2008/06/02 1,060 1,065 1,033 1,033 4,200
2008/05/30 999 1,021 997 1,020 4,100
2008/05/29 1,020 1,020 997 997 2,400
2008/05/28 1,049 1,049 998 998 9,600
2008/05/27 1,053 1,065 1,050 1,050 5,300
2008/05/26 1,084 1,084 1,062 1,062 12,800
2008/05/23 1,002 1,079 1,002 1,079 55,200
2008/05/22 995 1,030 985 1,030 9,400
2008/05/21 970 995 968 994 16,700
2008/05/20 970 975 961 968 31,300
2008/05/19 975 975 957 973 10,000
2008/05/16 963 970 963 965 1,300
2008/05/15 970 970 956 963 6,300
2008/05/14 960 970 950 970 16,800
2008/05/13 961 965 960 960 4,900
2008/05/12 955 955 946 946 3,400
2008/05/09 960 970 955 965 2,600
2008/05/08 960 970 960 965 5,100
2008/05/07 937 970 935 970 11,100
2008/05/02 955 964 955 957 700
2008/05/01 963 963 958 958 5,800
2008/04/30 962 968 961 964 1,500
2008/04/28 969 970 961 969 1,500
2008/04/25 970 970 960 969 4,200
2008/04/24 965 970 965 970 800
2008/04/23 950 969 930 958 3,400
2008/04/22 958 975 957 960 3,300
2008/04/21 965 968 956 968 1,800
2008/04/18 970 970 952 958 2,800
2008/04/17 971 979 960 971 1,900
2008/04/16 985 986 975 975 2,400
2008/04/15 948 974 945 965 4,200
2008/04/14 932 938 919 938 3,100
2008/04/11 930 930 905 921 3,100
2008/04/10 905 905 901 901 400
2008/04/09 925 925 901 902 2,900
2008/04/08 938 938 915 925 2,000
2008/04/07 929 937 929 930 900
2008/04/04 940 940 940 940 800
2008/04/03 940 940 932 940 1,700
2008/04/02 930 940 930 940 1,300
2008/04/01 950 950 940 940 200
2008/03/31 939 940 931 940 500
2008/03/28 950 950 940 940 2,200
2008/03/27 960 960 950 950 400
2008/03/26 932 960 931 960 16,700
2008/03/25 970 970 925 960 5,600
2008/03/24 950 960 941 960 1,000
2008/03/21 950 955 939 939 2,300
2008/03/19 940 951 940 951 400
2008/03/18 955 980 921 931 5,700
2008/03/17 965 980 960 975 1,500
2008/03/14 960 1,000 960 1,000 13,800
2008/03/13 955 960 945 960 1,600
2008/03/12 936 950 936 940 4,500
2008/03/11 940 940 910 920 1,600
2008/03/10 941 942 940 940 8,800
2008/03/07 970 970 950 951 1,200
2008/03/06 944 980 940 970 12,400
2008/03/05 935 935 935 935 200
2008/03/04 939 956 939 945 3,100
2008/03/03 955 955 935 949 3,100
2008/02/29 970 970 965 965 900
2008/02/28 997 997 975 975 6,300
2008/02/27 1,000 1,000 997 1,000 39,000
2008/02/26 995 1,009 995 1,009 8,200
2008/02/25 987 990 982 990 13,600
2008/02/22 976 977 970 970 2,200
2008/02/21 960 979 959 975 23,700
2008/02/20 947 948 947 948 1,400
2008/02/19 943 949 936 949 2,900
2008/02/18 947 960 940 960 9,300
2008/02/15 940 960 935 946 11,300
2008/02/14 920 945 920 945 14,400
2008/02/13 889 924 889 920 15,600
2008/02/12 890 890 875 880 3,000
2008/02/08 870 890 865 890 3,000
2008/02/07 865 865 862 865 1,600
2008/02/06 855 870 855 870 4,600
2008/02/05 866 875 866 866 1,400
2008/02/04 880 880 871 871 4,900
2008/02/01 885 900 866 870 1,400
2008/01/31 873 885 871 885 1,600
2008/01/30 863 871 863 871 1,700
2008/01/29 875 881 875 881 400
2008/01/28 870 889 870 880 1,200
2008/01/25 889 889 863 870 4,000
2008/01/24 870 870 850 869 1,800
2008/01/23 837 848 837 848 1,000
2008/01/22 851 851 822 824 4,800
2008/01/21 868 880 868 880 500
2008/01/18 854 898 850 898 4,400
2008/01/17 870 903 870 890 2,800
2008/01/16 906 906 865 880 2,800
2008/01/15 920 920 910 910 2,100
2008/01/11 911 930 911 930 12,000
2008/01/10 907 913 907 913 1,000
2008/01/09 912 913 901 913 1,200
2008/01/08 901 913 901 913 1,300
2008/01/07 900 910 900 901 5,500
2008/01/04 913 913 908 910 3,100

このページの先頭へ