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
2014/12/30 1,143 1,149 1,137 1,149 3,600
2014/12/29 1,145 1,145 1,140 1,143 2,300
2014/12/26 1,140 1,145 1,130 1,145 4,200
2014/12/25 1,132 1,132 1,127 1,127 13,800
2014/12/24 1,128 1,135 1,127 1,132 12,500
2014/12/22 1,124 1,129 1,116 1,128 5,800
2014/12/19 1,108 1,125 1,108 1,124 1,200
2014/12/18 1,107 1,107 1,105 1,106 600
2014/12/17 1,109 1,109 1,080 1,107 1,300
2014/12/16 1,104 1,104 1,076 1,082 3,600
2014/12/15 1,081 1,095 1,081 1,093 2,900
2014/12/12 1,110 1,110 1,080 1,091 1,400
2014/12/11 1,090 1,090 1,080 1,085 3,100
2014/12/10 1,120 1,120 1,088 1,096 8,000
2014/12/09 1,100 1,101 1,089 1,090 5,800
2014/12/08 1,130 1,130 1,098 1,100 10,300
2014/12/05 1,126 1,126 1,096 1,100 5,500
2014/12/04 1,118 1,118 1,110 1,115 5,800
2014/12/03 1,118 1,118 1,118 1,118 1,100
2014/12/02 1,117 1,118 1,117 1,118 600
2014/12/01 1,124 1,124 1,113 1,118 1,400
2014/11/28 1,125 1,125 1,124 1,125 1,000
2014/11/27 1,125 1,125 1,124 1,125 3,500
2014/11/26 1,127 1,127 1,124 1,127 7,300
2014/11/25 1,140 1,140 1,127 1,127 10,300
2014/11/21 1,127 1,127 1,125 1,127 1,300
2014/11/20 1,136 1,136 1,126 1,126 600
2014/11/19 1,137 1,137 1,126 1,127 800
2014/11/18 1,120 1,130 1,120 1,130 600
2014/11/17 1,140 1,140 1,110 1,120 2,700
2014/11/14 1,113 1,122 1,105 1,120 2,000
2014/11/13 1,113 1,120 1,113 1,120 4,600
2014/11/12 1,130 1,131 1,112 1,112 1,400
2014/11/11 1,131 1,132 1,131 1,131 1,800
2014/11/10 1,131 1,131 1,130 1,130 800
2014/11/07 1,130 1,135 1,130 1,132 1,900
2014/11/06 1,115 1,140 1,103 1,130 13,500
2014/11/05 1,130 1,130 1,130 1,130 4,400
2014/11/04 1,128 1,140 1,128 1,128 4,600
2014/10/31 1,125 1,130 1,120 1,127 2,100
2014/10/30 1,127 1,130 1,127 1,127 400
2014/10/29 1,125 1,127 1,120 1,127 400
2014/10/28 1,120 1,130 1,118 1,130 600
2014/10/27 1,115 1,130 1,115 1,130 1,300
2014/10/24 1,125 1,135 1,115 1,115 6,300
2014/10/23 1,120 1,124 1,117 1,124 2,600
2014/10/22 1,119 1,119 1,117 1,118 600
2014/10/21 1,109 1,109 1,107 1,107 200
2014/10/20 1,101 1,105 1,100 1,100 5,800
2014/10/17 1,100 1,104 1,100 1,100 3,600
2014/10/15 1,100 1,109 1,100 1,100 4,600
2014/10/14 1,084 1,109 1,084 1,109 3,700
2014/10/10 1,112 1,112 1,100 1,104 3,800
2014/10/09 1,115 1,120 1,115 1,120 3,700
2014/10/08 1,120 1,121 1,112 1,112 6,200
2014/10/06 1,120 1,130 1,115 1,121 1,600
2014/10/03 1,120 1,129 1,120 1,120 1,300
2014/10/02 1,115 1,118 1,115 1,118 3,600
2014/10/01 1,125 1,130 1,117 1,122 3,400
2014/09/30 1,120 1,123 1,120 1,120 1,400
2014/09/29 1,126 1,126 1,120 1,120 900
2014/09/26 1,147 1,147 1,118 1,125 400
2014/09/25 1,148 1,150 1,135 1,135 10,100
2014/09/24 1,103 1,135 1,103 1,135 6,200
2014/09/22 1,125 1,125 1,110 1,111 2,100
2014/09/19 1,103 1,111 1,103 1,109 2,900
2014/09/18 1,115 1,120 1,101 1,120 1,000
2014/09/17 1,100 1,115 1,100 1,101 1,400
2014/09/16 1,082 1,102 1,080 1,102 3,300
2014/09/12 1,105 1,105 1,082 1,082 2,700
2014/09/11 1,072 1,100 1,072 1,100 3,600
2014/09/10 1,089 1,090 1,068 1,070 6,000
2014/09/09 1,101 1,110 1,090 1,090 4,300
2014/09/08 1,125 1,125 1,101 1,110 3,100
2014/09/05 1,140 1,145 1,135 1,135 1,400
2014/09/04 1,150 1,153 1,144 1,145 1,800
2014/09/03 1,129 1,137 1,129 1,137 500
2014/09/02 1,155 1,155 1,125 1,125 2,400
2014/09/01 1,140 1,155 1,139 1,155 2,000
2014/08/29 1,169 1,169 1,146 1,156 4,500
2014/08/28 1,213 1,213 1,175 1,188 7,800
2014/08/27 1,175 1,175 1,153 1,153 500
2014/08/26 1,175 1,200 1,146 1,146 8,200
2014/08/25 1,175 1,175 1,157 1,165 6,400
2014/08/22 1,140 1,150 1,133 1,150 6,900
2014/08/21 1,121 1,130 1,121 1,129 2,200
2014/08/20 1,119 1,123 1,115 1,123 2,800
2014/08/19 1,100 1,120 1,100 1,119 2,900
2014/08/18 1,092 1,120 1,092 1,100 1,600
2014/08/15 1,120 1,123 1,118 1,122 1,200
2014/08/14 1,124 1,124 1,105 1,120 1,500
2014/08/13 1,120 1,120 1,100 1,100 2,500
2014/08/11 1,087 1,110 1,087 1,090 2,300
2014/08/08 1,090 1,109 1,083 1,109 500
2014/08/07 1,090 1,095 1,090 1,090 900
2014/08/06 1,075 1,097 1,075 1,097 1,900
2014/08/05 1,089 1,109 1,089 1,105 1,600
2014/08/04 1,091 1,110 1,090 1,091 2,200
2014/08/01 1,109 1,110 1,089 1,110 3,100
2014/07/31 1,124 1,130 1,120 1,120 3,800
2014/07/30 1,130 1,130 1,125 1,128 1,600
2014/07/29 1,124 1,137 1,124 1,137 3,200
2014/07/28 1,140 1,140 1,122 1,139 4,000
2014/07/25 1,137 1,140 1,087 1,112 37,700
2014/07/24 1,062 1,065 1,057 1,062 9,500
2014/07/23 1,048 1,060 1,041 1,057 10,600
2014/07/22 1,028 1,044 1,028 1,036 9,700
2014/07/18 1,035 1,035 1,029 1,029 1,000
2014/07/17 1,040 1,042 1,035 1,041 8,500
2014/07/16 1,034 1,034 1,025 1,025 3,800
2014/07/15 1,030 1,039 1,026 1,030 13,700
2014/07/14 1,025 1,025 1,020 1,024 6,500
2014/07/11 1,028 1,030 1,025 1,025 6,500
2014/07/10 1,030 1,040 1,028 1,028 1,400
2014/07/09 1,024 1,030 1,024 1,030 800
2014/07/08 1,038 1,038 1,030 1,030 3,100
2014/07/07 1,032 1,039 1,025 1,038 4,400
2014/07/04 1,029 1,029 1,023 1,026 2,100
2014/07/03 1,022 1,029 1,020 1,021 30,700
2014/07/02 1,024 1,030 1,024 1,030 1,300
2014/07/01 1,029 1,029 1,019 1,021 23,800
2014/06/30 1,032 1,032 1,020 1,024 19,400
2014/06/27 1,021 1,023 1,020 1,021 4,900
2014/06/26 1,020 1,037 1,016 1,021 18,800
2014/06/25 1,017 1,040 1,016 1,020 27,900
2014/06/24 1,030 1,030 1,017 1,026 8,800
2014/06/23 1,027 1,030 1,027 1,030 300
2014/06/20 1,040 1,040 1,021 1,023 8,800
2014/06/19 1,030 1,035 1,027 1,032 5,400
2014/06/18 1,028 1,034 1,020 1,034 8,100
2014/06/17 1,020 1,022 1,018 1,021 6,600
2014/06/16 1,021 1,022 1,020 1,020 3,200
2014/06/13 1,022 1,029 1,020 1,020 13,400
2014/06/12 1,029 1,029 1,015 1,017 3,700
2014/06/11 1,015 1,020 1,014 1,019 3,200
2014/06/10 1,013 1,030 1,013 1,015 7,100
2014/06/09 1,011 1,013 1,008 1,013 1,800
2014/06/06 980 1,003 980 1,003 9,300
2014/06/05 1,005 1,010 1,005 1,010 700
2014/06/04 1,011 1,014 1,010 1,010 1,400
2014/06/03 1,005 1,013 1,005 1,013 500
2014/06/02 1,010 1,012 1,005 1,005 1,100
2014/05/30 1,004 1,007 1,003 1,007 1,000
2014/05/29 1,006 1,008 1,006 1,008 600
2014/05/28 1,011 1,011 1,011 1,011 100
2014/05/27 1,019 1,024 1,017 1,017 2,000
2014/05/26 1,008 1,011 985 1,011 5,700
2014/05/23 1,015 1,015 1,012 1,012 3,500
2014/05/22 1,015 1,015 1,012 1,014 1,600
2014/05/21 1,001 1,009 1,000 1,009 900
2014/05/20 1,015 1,015 1,001 1,001 500
2014/05/19 1,015 1,015 1,000 1,011 2,100
2014/05/16 1,001 1,014 1,001 1,010 1,700
2014/05/15 1,011 1,011 1,011 1,011 100
2014/05/14 1,002 1,011 1,002 1,011 4,900
2014/05/13 1,002 1,011 996 1,008 1,900
2014/05/12 1,017 1,017 1,001 1,009 8,000
2014/05/09 1,000 1,000 991 995 2,000
2014/05/08 1,000 1,020 992 1,000 1,900
2014/05/07 1,008 1,008 1,000 1,008 700
2014/05/02 1,008 1,008 1,002 1,008 1,700
2014/05/01 1,017 1,020 1,001 1,008 1,700
2014/04/30 1,020 1,020 983 1,009 4,200
2014/04/28 1,040 1,040 1,020 1,020 1,200
2014/04/25 1,022 1,032 1,015 1,020 17,600
2014/04/24 1,003 1,024 1,003 1,022 6,700
2014/04/23 1,005 1,005 1,005 1,005 900
2014/04/22 1,009 1,009 1,000 1,004 1,100
2014/04/21 995 1,001 995 1,001 1,400
2014/04/18 1,001 1,015 983 1,001 5,900
2014/04/17 1,010 1,014 1,009 1,014 1,100
2014/04/16 1,009 1,009 1,009 1,009 100
2014/04/15 990 1,009 980 992 1,300
2014/04/14 1,010 1,010 1,001 1,001 600
2014/04/11 987 1,000 987 1,000 4,300
2014/04/10 1,000 1,000 1,000 1,000 500
2014/04/09 1,005 1,010 996 1,004 1,900
2014/04/08 1,017 1,017 1,015 1,016 1,900
2014/04/07 1,012 1,019 1,000 1,012 1,500
2014/04/04 1,016 1,020 1,015 1,019 2,500
2014/04/03 1,012 1,019 1,012 1,016 1,300
2014/04/02 1,000 1,029 1,000 1,010 6,500
2014/04/01 981 1,000 981 1,000 2,800
2014/03/31 994 995 992 992 1,100
2014/03/28 1,010 1,010 980 992 3,500
2014/03/27 1,015 1,015 1,003 1,008 1,200
2014/03/26 1,040 1,040 1,027 1,028 3,100
2014/03/25 1,045 1,045 1,030 1,040 7,600
2014/03/24 1,012 1,045 1,007 1,040 3,500
2014/03/20 1,022 1,022 1,001 1,012 3,200
2014/03/19 1,030 1,031 995 1,000 8,700
2014/03/18 1,021 1,032 1,021 1,032 3,300
2014/03/17 1,024 1,034 1,021 1,021 2,900
2014/03/14 1,041 1,042 985 987 12,200
2014/03/13 1,049 1,050 1,040 1,041 10,800
2014/03/12 1,025 1,045 1,025 1,045 17,100
2014/03/11 1,045 1,045 1,038 1,038 1,700
2014/03/10 1,040 1,042 1,035 1,041 2,300
2014/03/07 1,034 1,045 1,021 1,040 3,600
2014/03/06 1,030 1,039 991 1,038 3,600
2014/03/05 1,035 1,035 1,020 1,031 2,600
2014/03/04 1,040 1,040 1,021 1,031 3,200
2014/03/03 1,040 1,050 1,018 1,040 5,500
2014/02/28 1,031 1,036 1,031 1,031 2,200
2014/02/27 1,040 1,040 1,031 1,031 1,300
2014/02/26 1,047 1,047 1,026 1,040 3,200
2014/02/25 1,045 1,045 1,023 1,037 8,300
2014/02/24 1,005 1,015 1,005 1,015 2,700
2014/02/21 1,023 1,023 1,001 1,005 7,200
2014/02/20 1,004 1,028 1,003 1,005 9,300
2014/02/19 1,006 1,020 995 1,003 21,600
2014/02/18 992 1,005 991 991 5,700
2014/02/17 985 987 985 987 2,900
2014/02/14 1,001 1,003 976 987 10,000
2014/02/13 1,005 1,011 993 1,001 18,100
2014/02/12 1,034 1,078 986 1,020 58,300
2014/02/10 929 930 929 930 500
2014/02/07 935 935 915 915 700
2014/02/06 920 931 920 931 200
2014/02/05 916 929 916 923 1,100
2014/02/04 920 920 914 919 3,200
2014/02/03 939 939 923 936 800
2014/01/31 950 950 910 916 4,700
2014/01/30 946 946 923 923 1,600
2014/01/29 964 965 956 959 1,800
2014/01/28 928 958 920 950 4,100
2014/01/27 915 928 905 920 4,200
2014/01/24 965 965 920 932 13,400
2014/01/23 965 970 965 969 3,800
2014/01/22 960 968 956 961 4,000
2014/01/21 960 960 956 956 10,500
2014/01/20 950 959 950 959 2,500
2014/01/17 945 950 945 950 700
2014/01/16 941 941 941 941 600
2014/01/15 950 950 940 942 2,200
2014/01/14 950 952 948 948 4,000
2014/01/10 942 948 941 948 900
2014/01/09 939 954 939 941 800
2014/01/08 928 954 928 954 16,500
2014/01/07 920 926 920 926 600
2014/01/06 913 920 913 920 5,000

このページの先頭へ