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
2016/12/30 2,004 2,034 2,000 2,000 22,100
2016/12/29 2,007 2,020 2,003 2,004 10,000
2016/12/28 1,989 2,019 1,987 1,998 14,800
2016/12/27 1,995 1,997 1,986 1,987 16,800
2016/12/26 1,989 2,006 1,985 1,985 16,900
2016/12/22 1,980 1,987 1,980 1,987 9,100
2016/12/21 1,987 1,990 1,970 1,987 11,800
2016/12/20 1,972 1,984 1,970 1,984 10,100
2016/12/19 1,987 1,988 1,973 1,984 17,100
2016/12/16 1,980 1,989 1,970 1,988 3,300
2016/12/15 1,981 1,986 1,954 1,960 6,600
2016/12/14 1,987 1,987 1,980 1,980 1,500
2016/12/13 1,990 1,990 1,981 1,986 6,700
2016/12/12 1,995 1,995 1,974 1,981 10,300
2016/12/09 2,000 2,000 1,976 1,997 14,500
2016/12/08 1,998 2,007 1,992 1,995 13,200
2016/12/07 2,015 2,015 1,987 1,998 6,600
2016/12/06 2,014 2,024 1,978 1,999 9,000
2016/12/05 1,960 2,001 1,952 1,995 4,500
2016/12/02 1,962 1,988 1,950 1,960 6,300
2016/12/01 1,978 1,979 1,957 1,963 3,700
2016/11/30 1,969 1,969 1,956 1,960 2,900
2016/11/29 1,952 1,975 1,951 1,969 1,900
2016/11/28 1,974 1,974 1,955 1,958 1,800
2016/11/25 1,948 1,980 1,931 1,974 7,300
2016/11/24 1,939 1,959 1,930 1,941 3,600
2016/11/22 1,901 1,937 1,900 1,911 13,600
2016/11/21 1,976 1,976 1,935 1,935 7,100
2016/11/18 1,979 1,979 1,950 1,950 5,000
2016/11/17 1,900 1,972 1,900 1,954 16,800
2016/11/16 1,865 1,885 1,865 1,878 7,500
2016/11/15 1,865 1,867 1,862 1,867 2,300
2016/11/14 1,859 1,869 1,859 1,860 3,100
2016/11/11 1,862 1,879 1,859 1,859 7,700
2016/11/10 1,884 1,884 1,850 1,861 8,500
2016/11/09 1,869 1,885 1,780 1,829 19,800
2016/11/08 1,865 1,884 1,865 1,871 8,600
2016/11/07 1,868 1,870 1,853 1,867 8,600
2016/11/04 1,850 1,870 1,832 1,869 29,500
2016/11/02 1,791 1,798 1,765 1,795 4,400
2016/11/01 1,790 1,798 1,790 1,794 1,500
2016/10/31 1,788 1,795 1,786 1,790 2,900
2016/10/28 1,790 1,800 1,790 1,791 2,500
2016/10/27 1,790 1,801 1,790 1,790 3,500
2016/10/26 1,788 1,796 1,780 1,792 3,700
2016/10/25 1,795 1,795 1,781 1,781 10,300
2016/10/24 1,768 1,779 1,751 1,777 3,100
2016/10/21 1,750 1,775 1,735 1,741 6,800
2016/10/20 1,713 1,745 1,713 1,732 4,000
2016/10/19 1,701 1,715 1,698 1,715 3,200
2016/10/18 1,701 1,714 1,700 1,701 1,900
2016/10/17 1,693 1,710 1,693 1,705 3,200
2016/10/14 1,692 1,700 1,691 1,691 700
2016/10/13 1,690 1,700 1,690 1,692 1,700
2016/10/12 1,685 1,700 1,680 1,700 1,700
2016/10/11 1,685 1,700 1,685 1,685 2,800
2016/10/07 1,700 1,700 1,679 1,682 1,400
2016/10/06 1,710 1,710 1,700 1,705 1,200
2016/10/05 1,690 1,700 1,685 1,700 1,600
2016/10/04 1,698 1,698 1,681 1,685 2,500
2016/10/03 1,730 1,730 1,696 1,696 2,900
2016/09/30 1,730 1,735 1,679 1,679 3,400
2016/09/29 1,740 1,740 1,720 1,730 5,600
2016/09/28 1,730 1,744 1,729 1,735 2,500
2016/09/27 1,730 1,749 1,710 1,728 4,600
2016/09/26 1,819 1,819 1,736 1,750 8,900
2016/09/23 1,789 1,815 1,760 1,815 15,000
2016/09/21 1,680 1,755 1,673 1,755 8,500
2016/09/20 1,657 1,670 1,648 1,665 4,700
2016/09/16 1,650 1,654 1,644 1,647 7,800
2016/09/15 1,688 1,688 1,666 1,670 1,900
2016/09/14 1,678 1,678 1,670 1,673 400
2016/09/13 1,691 1,691 1,670 1,675 800
2016/09/12 1,680 1,680 1,661 1,673 2,200
2016/09/09 1,684 1,684 1,668 1,668 2,000
2016/09/08 1,682 1,691 1,681 1,681 800
2016/09/07 1,680 1,690 1,670 1,690 2,100
2016/09/06 1,680 1,680 1,676 1,676 600
2016/09/05 1,670 1,689 1,650 1,667 6,800
2016/09/02 1,641 1,656 1,638 1,656 2,100
2016/09/01 1,610 1,645 1,610 1,640 12,900
2016/08/31 1,680 1,680 1,635 1,644 9,700
2016/08/30 1,685 1,690 1,660 1,680 13,500
2016/08/29 1,749 1,749 1,724 1,724 3,200
2016/08/26 1,735 1,757 1,735 1,742 3,300
2016/08/25 1,777 1,777 1,760 1,763 6,400
2016/08/24 1,770 1,770 1,727 1,765 3,400
2016/08/23 1,776 1,778 1,736 1,757 2,500
2016/08/22 1,745 1,761 1,745 1,758 2,800
2016/08/19 1,750 1,783 1,734 1,750 6,600
2016/08/18 1,750 1,750 1,725 1,733 1,100
2016/08/17 1,761 1,770 1,726 1,755 4,400
2016/08/16 1,760 1,788 1,758 1,772 2,700
2016/08/15 1,711 1,789 1,709 1,760 13,700
2016/08/12 1,700 1,704 1,680 1,703 3,500
2016/08/10 1,749 1,749 1,702 1,710 2,100
2016/08/09 1,740 1,748 1,718 1,731 3,100
2016/08/08 1,708 1,721 1,700 1,716 4,400
2016/08/05 1,719 1,734 1,682 1,697 9,300
2016/08/04 1,767 1,780 1,718 1,751 9,700
2016/08/03 1,797 1,797 1,767 1,767 3,500
2016/08/02 1,772 1,813 1,771 1,800 8,300
2016/08/01 1,815 1,888 1,770 1,776 16,800
2016/07/29 1,749 1,815 1,749 1,815 20,700
2016/07/28 1,725 1,805 1,700 1,773 18,600
2016/07/27 1,660 1,741 1,648 1,718 11,200
2016/07/26 1,754 1,780 1,651 1,660 17,800
2016/07/25 1,932 1,994 1,755 1,776 57,800
2016/07/22 1,798 1,822 1,798 1,812 23,200
2016/07/21 1,750 1,849 1,750 1,801 26,700
2016/07/20 1,748 1,763 1,717 1,745 19,700
2016/07/19 1,659 1,738 1,654 1,715 16,800
2016/07/15 1,635 1,655 1,632 1,642 10,000
2016/07/14 1,590 1,658 1,590 1,658 18,500
2016/07/13 1,591 1,610 1,590 1,593 4,000
2016/07/12 1,565 1,597 1,565 1,591 8,200
2016/07/11 1,528 1,575 1,528 1,550 10,600
2016/07/08 1,563 1,563 1,505 1,528 10,400
2016/07/07 1,579 1,579 1,546 1,547 7,800
2016/07/06 1,540 1,573 1,540 1,567 8,400
2016/07/05 1,590 1,600 1,531 1,539 24,000
2016/07/04 1,545 1,610 1,543 1,584 24,300
2016/07/01 1,505 1,544 1,505 1,536 11,600
2016/06/30 1,530 1,532 1,501 1,521 5,600
2016/06/29 1,529 1,529 1,483 1,521 10,300
2016/06/28 1,516 1,525 1,480 1,510 13,700
2016/06/27 1,478 1,541 1,478 1,531 9,900
2016/06/24 1,557 1,557 1,400 1,480 38,700
2016/06/23 1,522 1,547 1,521 1,540 26,100
2016/06/22 1,546 1,565 1,545 1,551 16,500
2016/06/21 1,499 1,548 1,461 1,545 23,200
2016/06/20 1,490 1,513 1,479 1,488 17,300
2016/06/17 1,463 1,490 1,463 1,476 6,800
2016/06/16 1,470 1,485 1,441 1,463 22,400
2016/06/15 1,484 1,540 1,450 1,459 57,600
2016/06/14 1,498 1,499 1,470 1,483 42,000
2016/06/13 1,445 1,490 1,435 1,481 17,900
2016/06/10 1,430 1,479 1,425 1,469 16,900
2016/06/09 1,416 1,439 1,416 1,433 5,900
2016/06/08 1,425 1,426 1,373 1,415 22,800
2016/06/07 1,440 1,443 1,425 1,425 12,400
2016/06/06 1,419 1,450 1,415 1,435 10,100
2016/06/03 1,400 1,436 1,400 1,430 8,200
2016/06/02 1,391 1,413 1,390 1,411 5,500
2016/06/01 1,370 1,410 1,362 1,401 16,600
2016/05/31 1,392 1,396 1,383 1,384 9,700
2016/05/30 1,420 1,430 1,390 1,390 14,500
2016/05/27 1,419 1,444 1,390 1,420 46,700
2016/05/26 1,392 1,400 1,380 1,390 32,200
2016/05/25 1,362 1,375 1,352 1,362 10,000
2016/05/24 1,356 1,367 1,341 1,360 9,500
2016/05/23 1,374 1,374 1,355 1,356 6,500
2016/05/20 1,358 1,365 1,350 1,361 5,000
2016/05/19 1,365 1,379 1,365 1,379 4,400
2016/05/18 1,366 1,375 1,360 1,361 5,900
2016/05/17 1,350 1,379 1,350 1,360 3,200
2016/05/16 1,361 1,384 1,344 1,350 8,500
2016/05/13 1,390 1,395 1,351 1,355 11,400
2016/05/12 1,397 1,430 1,361 1,388 39,300
2016/05/11 1,320 1,320 1,292 1,307 3,600
2016/05/10 1,294 1,331 1,272 1,313 22,100
2016/05/09 1,305 1,310 1,280 1,300 7,700
2016/05/06 1,290 1,295 1,275 1,295 4,200
2016/05/02 1,280 1,302 1,261 1,285 6,300
2016/04/28 1,324 1,324 1,280 1,290 54,700
2016/04/26 1,155 1,155 1,144 1,144 4,300
2016/04/25 1,150 1,160 1,142 1,153 9,100
2016/04/22 1,200 1,200 1,195 1,196 2,400
2016/04/21 1,198 1,200 1,130 1,200 9,000
2016/04/20 1,155 1,184 1,150 1,184 1,100
2016/04/19 1,146 1,170 1,142 1,145 2,100
2016/04/18 1,139 1,139 1,122 1,127 1,700
2016/04/15 1,150 1,156 1,132 1,145 3,100
2016/04/14 1,111 1,141 1,111 1,133 8,500
2016/04/13 1,115 1,117 1,111 1,114 4,100
2016/04/12 1,117 1,122 1,116 1,117 1,800
2016/04/11 1,111 1,135 1,111 1,116 900
2016/04/08 1,155 1,155 1,088 1,106 4,800
2016/04/07 1,160 1,160 1,160 1,160 100
2016/04/06 1,153 1,160 1,150 1,160 1,400
2016/04/05 1,172 1,172 1,160 1,160 1,100
2016/04/04 1,167 1,185 1,154 1,184 900
2016/04/01 1,192 1,192 1,150 1,167 1,000
2016/03/31 1,184 1,184 1,177 1,179 2,300
2016/03/30 1,197 1,197 1,195 1,195 1,100
2016/03/29 1,203 1,209 1,193 1,193 900
2016/03/28 1,226 1,229 1,226 1,228 2,100
2016/03/25 1,225 1,228 1,225 1,228 4,100
2016/03/24 1,227 1,228 1,220 1,228 2,000
2016/03/23 1,225 1,225 1,209 1,214 3,900
2016/03/22 1,205 1,222 1,205 1,222 8,300
2016/03/18 1,213 1,213 1,203 1,204 1,300
2016/03/16 1,200 1,229 1,200 1,201 1,500
2016/03/15 1,195 1,210 1,195 1,200 900
2016/03/14 1,229 1,229 1,199 1,199 1,800
2016/03/11 1,200 1,210 1,200 1,210 500
2016/03/10 1,200 1,202 1,197 1,200 4,900
2016/03/09 1,201 1,202 1,198 1,198 1,300
2016/03/08 1,213 1,242 1,212 1,212 5,000
2016/03/07 1,222 1,222 1,210 1,212 3,700
2016/03/04 1,200 1,222 1,200 1,222 800
2016/03/02 1,198 1,220 1,179 1,220 2,100
2016/03/01 1,180 1,180 1,177 1,177 300
2016/02/29 1,181 1,183 1,172 1,180 3,100
2016/02/26 1,202 1,218 1,180 1,180 1,800
2016/02/25 1,200 1,200 1,199 1,200 4,600
2016/02/24 1,189 1,198 1,189 1,198 2,100
2016/02/23 1,175 1,185 1,170 1,172 3,700
2016/02/22 1,151 1,176 1,151 1,176 2,400
2016/02/19 1,133 1,150 1,133 1,150 3,000
2016/02/18 1,150 1,150 1,135 1,145 1,700
2016/02/17 1,136 1,158 1,123 1,123 3,100
2016/02/16 1,122 1,139 1,122 1,136 1,300
2016/02/15 1,130 1,130 1,114 1,122 3,600
2016/02/12 1,103 1,138 1,079 1,090 5,400
2016/02/10 1,170 1,171 1,137 1,137 5,100
2016/02/09 1,218 1,220 1,183 1,200 4,200
2016/02/08 1,220 1,235 1,220 1,228 1,400
2016/02/05 1,225 1,239 1,218 1,221 2,100
2016/02/04 1,256 1,267 1,224 1,250 4,500
2016/02/03 1,302 1,320 1,294 1,306 4,200
2016/02/02 1,342 1,362 1,305 1,327 6,400
2016/02/01 1,375 1,375 1,308 1,308 5,200
2016/01/29 1,291 1,315 1,289 1,315 4,600
2016/01/28 1,243 1,298 1,242 1,297 11,100
2016/01/27 1,250 1,252 1,237 1,252 3,600
2016/01/26 1,220 1,248 1,220 1,226 2,100
2016/01/25 1,250 1,250 1,211 1,220 6,800
2016/01/22 1,230 1,240 1,226 1,234 1,100
2016/01/21 1,239 1,240 1,185 1,207 5,000
2016/01/20 1,253 1,253 1,239 1,244 2,500
2016/01/19 1,247 1,247 1,240 1,240 1,300
2016/01/18 1,250 1,250 1,221 1,247 2,200
2016/01/15 1,249 1,280 1,230 1,250 3,700
2016/01/14 1,250 1,250 1,230 1,248 2,100
2016/01/13 1,234 1,252 1,230 1,248 6,600
2016/01/12 1,251 1,251 1,235 1,245 5,200
2016/01/08 1,252 1,270 1,251 1,251 4,300
2016/01/07 1,252 1,259 1,250 1,251 2,000
2016/01/06 1,300 1,302 1,258 1,258 6,300
2016/01/05 1,290 1,308 1,290 1,300 5,900
2016/01/04 1,280 1,286 1,269 1,285 1,700

このページの先頭へ