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
2017/12/29 3,020 3,020 3,000 3,015 2,400
2017/12/28 3,025 3,025 2,986 3,015 3,000
2017/12/27 3,025 3,030 3,020 3,030 2,000
2017/12/26 3,015 3,030 2,970 3,030 2,300
2017/12/25 3,035 3,035 3,000 3,010 8,900
2017/12/22 3,030 3,030 3,005 3,030 5,800
2017/12/21 3,030 3,035 2,998 3,025 4,400
2017/12/20 3,035 3,035 3,025 3,030 3,900
2017/12/19 3,030 3,030 3,010 3,030 1,400
2017/12/18 3,040 3,040 3,010 3,030 2,200
2017/12/15 3,015 3,030 2,999 3,030 3,800
2017/12/14 3,015 3,030 3,005 3,025 1,900
2017/12/13 3,000 3,025 2,955 2,990 3,000
2017/12/12 3,000 3,015 2,975 2,994 1,400
2017/12/11 3,035 3,040 2,964 3,000 6,400
2017/12/08 3,035 3,035 3,005 3,030 15,800
2017/12/07 2,993 3,035 2,993 3,025 8,900
2017/12/06 2,987 3,005 2,975 2,990 5,000
2017/12/05 2,963 2,974 2,953 2,965 3,400
2017/12/04 2,943 2,994 2,943 2,978 6,400
2017/12/01 2,894 2,975 2,894 2,943 8,400
2017/11/30 2,823 2,971 2,815 2,928 14,800
2017/11/29 2,792 2,818 2,792 2,806 7,800
2017/11/28 2,799 2,800 2,786 2,792 5,200
2017/11/27 2,818 2,818 2,763 2,799 15,500
2017/11/24 2,846 2,855 2,811 2,819 20,700
2017/11/22 2,911 2,911 2,852 2,859 3,200
2017/11/21 2,898 2,902 2,852 2,871 7,800
2017/11/20 2,900 2,900 2,852 2,895 3,400
2017/11/17 2,918 2,919 2,872 2,900 7,100
2017/11/16 2,865 2,900 2,840 2,900 10,800
2017/11/15 2,853 2,870 2,820 2,846 9,400
2017/11/14 2,865 2,870 2,850 2,853 2,100
2017/11/13 2,812 2,888 2,810 2,866 8,600
2017/11/10 2,899 2,899 2,809 2,838 15,000
2017/11/09 2,935 2,975 2,925 2,925 5,900
2017/11/08 2,978 2,978 2,931 2,948 3,800
2017/11/07 2,947 2,990 2,927 2,990 6,200
2017/11/06 2,959 2,966 2,932 2,940 6,500
2017/11/02 2,995 3,020 2,910 2,959 16,100
2017/11/01 3,040 3,050 2,999 3,040 15,900
2017/10/31 3,010 3,035 3,005 3,030 4,800
2017/10/30 3,025 3,025 3,000 3,000 1,800
2017/10/27 2,996 3,030 2,891 3,030 11,300
2017/10/26 3,015 3,020 3,005 3,005 2,200
2017/10/25 3,035 3,040 3,015 3,015 12,700
2017/10/24 3,000 3,040 3,000 3,030 7,300
2017/10/23 3,000 3,025 2,996 3,005 5,700
2017/10/20 2,998 3,030 2,998 3,005 8,000
2017/10/19 3,015 3,040 2,990 3,000 7,000
2017/10/18 3,010 3,015 2,977 2,998 4,700
2017/10/17 3,010 3,020 2,997 3,005 2,700
2017/10/16 3,025 3,030 2,975 3,010 6,600
2017/10/13 2,996 3,035 2,971 3,025 12,100
2017/10/12 2,998 3,030 2,975 2,984 6,200
2017/10/11 3,005 3,010 2,992 2,999 5,300
2017/10/10 3,010 3,010 2,952 3,005 7,000
2017/10/06 2,963 3,045 2,963 3,010 5,000
2017/10/05 3,055 3,055 3,015 3,030 3,100
2017/10/04 3,050 3,080 3,040 3,055 5,200
2017/10/03 3,030 3,060 2,910 3,035 9,000
2017/10/02 3,005 3,060 3,000 3,020 7,800
2017/09/29 3,020 3,085 3,005 3,035 15,700
2017/09/28 3,020 3,035 2,900 3,010 14,700
2017/09/27 2,930 2,970 2,930 2,969 5,800
2017/09/26 2,947 2,947 2,875 2,921 6,200
2017/09/25 2,954 2,955 2,932 2,947 10,100
2017/09/22 2,905 2,980 2,890 2,909 13,200
2017/09/21 2,890 2,908 2,888 2,897 3,300
2017/09/20 2,877 2,893 2,877 2,881 4,100
2017/09/19 2,899 2,930 2,869 2,890 7,300
2017/09/15 2,809 2,850 2,806 2,850 12,700
2017/09/14 2,773 2,826 2,770 2,806 8,800
2017/09/13 2,731 2,798 2,694 2,786 7,800
2017/09/12 2,726 2,783 2,672 2,755 10,100
2017/09/11 2,693 2,726 2,693 2,726 3,200
2017/09/08 2,707 2,707 2,687 2,690 4,400
2017/09/07 2,674 2,735 2,674 2,707 4,700
2017/09/06 2,676 2,703 2,667 2,674 5,600
2017/09/05 2,773 2,773 2,716 2,716 5,000
2017/09/04 2,786 2,799 2,716 2,740 10,100
2017/09/01 2,820 2,820 2,759 2,800 6,000
2017/08/31 2,819 2,838 2,806 2,820 3,000
2017/08/30 2,832 2,833 2,793 2,819 7,600
2017/08/29 2,790 2,801 2,778 2,794 10,700
2017/08/28 2,770 2,794 2,766 2,790 3,000
2017/08/25 2,752 2,797 2,752 2,756 13,800
2017/08/24 2,720 2,770 2,720 2,757 8,600
2017/08/23 2,703 2,728 2,701 2,712 6,000
2017/08/22 2,678 2,715 2,675 2,700 4,900
2017/08/21 2,709 2,747 2,682 2,693 9,200
2017/08/18 2,729 2,730 2,701 2,706 7,100
2017/08/17 2,730 2,757 2,730 2,736 1,800
2017/08/16 2,753 2,753 2,716 2,723 6,800
2017/08/15 2,737 2,788 2,730 2,740 9,500
2017/08/14 2,711 2,752 2,703 2,724 5,000
2017/08/10 2,801 2,801 2,740 2,756 12,900
2017/08/09 2,815 2,833 2,790 2,800 5,800
2017/08/08 2,836 2,836 2,811 2,815 4,300
2017/08/07 2,800 2,836 2,800 2,827 2,600
2017/08/04 2,805 2,839 2,782 2,800 6,200
2017/08/03 2,827 2,880 2,781 2,805 17,100
2017/08/02 2,801 2,867 2,780 2,851 12,400
2017/08/01 2,875 2,889 2,800 2,820 9,000
2017/07/31 2,755 2,885 2,730 2,881 11,900
2017/07/28 2,811 2,826 2,717 2,725 25,500
2017/07/27 2,766 2,898 2,706 2,827 61,200
2017/07/26 3,075 3,085 3,010 3,035 11,700
2017/07/25 3,140 3,140 3,000 3,075 41,400
2017/07/24 2,990 3,005 2,980 3,000 31,300
2017/07/21 2,960 2,988 2,926 2,976 28,900
2017/07/20 2,884 2,929 2,883 2,928 10,100
2017/07/19 2,873 2,879 2,851 2,868 7,100
2017/07/18 2,883 2,883 2,832 2,862 7,100
2017/07/14 2,920 2,923 2,791 2,883 12,600
2017/07/13 2,936 2,960 2,922 2,926 9,900
2017/07/12 2,880 2,936 2,879 2,919 17,200
2017/07/11 2,818 2,860 2,818 2,860 13,200
2017/07/10 2,788 2,825 2,783 2,825 19,300
2017/07/07 2,765 2,789 2,765 2,780 7,300
2017/07/06 2,781 2,794 2,772 2,780 4,800
2017/07/05 2,769 2,786 2,741 2,785 11,000
2017/07/04 2,749 2,778 2,733 2,751 14,300
2017/07/03 2,713 2,750 2,713 2,731 6,900
2017/06/30 2,700 2,718 2,673 2,712 6,900
2017/06/29 2,668 2,727 2,668 2,720 16,200
2017/06/28 2,760 2,760 2,500 2,650 13,700
2017/06/27 2,779 2,779 2,760 2,761 4,200
2017/06/26 2,746 2,774 2,740 2,774 8,000
2017/06/23 2,778 2,778 2,739 2,753 13,300
2017/06/22 2,783 2,785 2,716 2,780 21,800
2017/06/21 2,781 2,787 2,768 2,785 25,900
2017/06/20 2,777 2,792 2,765 2,782 39,700
2017/06/19 2,650 2,710 2,650 2,710 20,000
2017/06/16 2,605 2,620 2,601 2,620 10,100
2017/06/15 2,619 2,621 2,600 2,605 11,200
2017/06/14 2,591 2,621 2,591 2,619 11,600
2017/06/13 2,534 2,566 2,521 2,566 12,700
2017/06/12 2,500 2,535 2,500 2,512 16,200
2017/06/09 2,482 2,492 2,474 2,492 7,400
2017/06/08 2,459 2,469 2,459 2,464 4,700
2017/06/07 2,443 2,452 2,441 2,445 8,200
2017/06/06 2,444 2,447 2,437 2,446 7,800
2017/06/05 2,424 2,450 2,424 2,435 6,500
2017/06/02 2,412 2,441 2,412 2,430 5,600
2017/06/01 2,438 2,441 2,411 2,414 7,900
2017/05/31 2,408 2,426 2,408 2,419 6,400
2017/05/30 2,410 2,410 2,390 2,405 5,900
2017/05/29 2,421 2,430 2,395 2,407 10,900
2017/05/26 2,452 2,452 2,419 2,421 7,400
2017/05/25 2,408 2,450 2,408 2,441 14,100
2017/05/24 2,440 2,440 2,421 2,433 10,100
2017/05/23 2,421 2,432 2,408 2,422 13,500
2017/05/22 2,437 2,442 2,401 2,424 10,500
2017/05/19 2,423 2,445 2,411 2,445 8,600
2017/05/18 2,400 2,437 2,400 2,423 17,700
2017/05/17 2,404 2,448 2,404 2,440 8,200
2017/05/16 2,409 2,440 2,402 2,414 12,700
2017/05/15 2,445 2,448 2,378 2,438 17,000
2017/05/12 2,490 2,500 2,441 2,474 13,700
2017/05/11 2,515 2,518 2,501 2,509 6,300
2017/05/10 2,491 2,510 2,491 2,493 9,500
2017/05/09 2,460 2,493 2,460 2,490 10,000
2017/05/08 2,456 2,477 2,450 2,458 11,800
2017/05/02 2,440 2,459 2,405 2,433 21,700
2017/05/01 2,400 2,410 2,385 2,405 23,700
2017/04/28 2,400 2,422 2,398 2,404 15,700
2017/04/27 2,380 2,423 2,324 2,399 47,200
2017/04/26 2,460 2,477 2,456 2,456 8,900
2017/04/25 2,450 2,470 2,440 2,455 14,900
2017/04/24 2,432 2,467 2,420 2,440 16,300
2017/04/21 2,464 2,486 2,419 2,428 16,700
2017/04/20 2,380 2,418 2,355 2,416 16,800
2017/04/19 2,303 2,348 2,303 2,310 10,000
2017/04/18 2,304 2,377 2,282 2,298 20,300
2017/04/17 2,185 2,284 2,185 2,256 13,900
2017/04/14 2,166 2,214 2,166 2,185 21,400
2017/04/13 2,150 2,247 2,141 2,216 35,200
2017/04/12 2,265 2,272 2,150 2,212 60,500
2017/04/11 2,363 2,363 2,314 2,325 20,100
2017/04/10 2,415 2,415 2,372 2,377 7,400
2017/04/07 2,381 2,438 2,363 2,415 25,900
2017/04/06 2,476 2,476 2,374 2,395 25,500
2017/04/05 2,456 2,509 2,445 2,495 11,300
2017/04/04 2,490 2,519 2,400 2,472 27,400
2017/04/03 2,587 2,606 2,495 2,520 25,400
2017/03/31 2,635 2,643 2,614 2,627 7,700
2017/03/30 2,576 2,620 2,571 2,613 15,000
2017/03/29 2,611 2,634 2,591 2,611 19,600
2017/03/28 2,667 2,667 2,593 2,661 30,200
2017/03/27 2,579 2,607 2,570 2,607 38,600
2017/03/24 2,549 2,562 2,538 2,559 16,900
2017/03/23 2,518 2,551 2,500 2,551 20,300
2017/03/22 2,543 2,545 2,494 2,503 44,000
2017/03/21 2,509 2,573 2,501 2,554 40,400
2017/03/17 2,527 2,543 2,473 2,509 52,500
2017/03/16 2,618 2,618 2,558 2,562 30,700
2017/03/15 2,663 2,669 2,581 2,621 34,900
2017/03/14 2,715 2,738 2,669 2,699 26,600
2017/03/13 2,744 2,748 2,722 2,723 23,600
2017/03/10 2,720 2,739 2,706 2,723 30,700
2017/03/09 2,700 2,740 2,700 2,708 21,100
2017/03/08 2,679 2,788 2,672 2,740 42,900
2017/03/07 2,650 2,671 2,641 2,665 13,600
2017/03/06 2,650 2,688 2,635 2,637 13,100
2017/03/03 2,626 2,680 2,551 2,648 22,700
2017/03/02 2,703 2,707 2,622 2,630 44,300
2017/03/01 2,730 2,730 2,694 2,703 9,300
2017/02/28 2,672 2,780 2,657 2,730 13,800
2017/02/27 2,700 2,705 2,660 2,686 12,800
2017/02/24 2,670 2,745 2,650 2,714 23,500
2017/02/23 2,714 2,714 2,660 2,682 20,600
2017/02/22 2,794 2,840 2,631 2,677 67,300
2017/02/21 2,630 2,700 2,630 2,694 24,900
2017/02/20 2,544 2,648 2,544 2,622 30,400
2017/02/17 2,510 2,550 2,500 2,523 11,100
2017/02/16 2,518 2,519 2,501 2,509 7,400
2017/02/15 2,500 2,527 2,474 2,516 18,300
2017/02/14 2,549 2,555 2,480 2,490 34,700
2017/02/13 2,448 2,514 2,438 2,514 42,400
2017/02/10 2,390 2,435 2,386 2,424 26,400
2017/02/09 2,384 2,389 2,370 2,382 20,200
2017/02/08 2,340 2,389 2,336 2,370 21,100
2017/02/07 2,307 2,363 2,307 2,349 19,900
2017/02/06 2,339 2,359 2,313 2,327 23,800
2017/02/03 2,348 2,355 2,336 2,347 9,100
2017/02/02 2,335 2,376 2,325 2,325 32,900
2017/02/01 2,325 2,354 2,277 2,316 35,100
2017/01/31 2,399 2,399 2,301 2,372 62,700
2017/01/30 2,378 2,449 2,378 2,434 42,700
2017/01/27 2,355 2,368 2,315 2,358 41,400
2017/01/26 2,308 2,353 2,300 2,348 35,500
2017/01/25 2,298 2,320 2,267 2,278 64,100
2017/01/24 2,174 2,284 2,174 2,265 57,400
2017/01/23 2,155 2,175 2,144 2,160 53,300
2017/01/20 2,141 2,162 2,140 2,150 29,900
2017/01/19 2,158 2,165 2,138 2,147 29,400
2017/01/18 2,147 2,158 2,130 2,154 24,000
2017/01/17 2,126 2,180 2,105 2,127 37,400
2017/01/16 2,125 2,156 2,122 2,124 44,100
2017/01/13 2,112 2,124 2,101 2,124 21,600
2017/01/12 2,118 2,120 2,109 2,112 16,500
2017/01/11 2,125 2,125 2,106 2,116 21,000
2017/01/10 2,110 2,129 2,086 2,121 51,100
2017/01/06 2,093 2,095 2,072 2,075 22,800
2017/01/05 2,088 2,097 2,077 2,088 12,200
2017/01/04 2,033 2,120 2,021 2,088 48,000

このページの先頭へ