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
2018/12/28 2,799 2,799 2,799 2,799 200
2018/12/27 2,753 2,829 2,704 2,800 3,300
2018/12/26 2,550 2,600 2,513 2,553 2,200
2018/12/25 2,500 2,750 2,500 2,650 14,200
2018/12/21 2,865 2,900 2,817 2,850 6,600
2018/12/20 2,866 2,866 2,816 2,860 2,800
2018/12/19 2,812 2,865 2,790 2,862 2,100
2018/12/18 2,868 2,868 2,811 2,811 1,600
2018/12/17 2,800 2,820 2,800 2,820 1,800
2018/12/14 2,800 2,829 2,779 2,829 800
2018/12/13 2,798 2,839 2,798 2,837 1,100
2018/12/12 2,869 2,869 2,819 2,848 600
2018/12/11 2,750 2,880 2,750 2,870 3,800
2018/12/10 2,950 2,950 2,890 2,900 6,900
2018/12/07 2,889 2,917 2,889 2,900 2,400
2018/12/06 2,891 2,891 2,870 2,889 1,200
2018/12/05 2,881 2,898 2,880 2,895 1,300
2018/12/04 2,922 2,922 2,870 2,898 1,200
2018/12/03 2,900 2,902 2,895 2,901 2,200
2018/11/30 2,900 2,900 2,900 2,900 100
2018/11/29 2,935 2,935 2,862 2,919 1,200
2018/11/28 2,900 2,939 2,900 2,901 1,600
2018/11/27 2,857 2,900 2,857 2,871 800
2018/11/26 2,878 2,900 2,878 2,900 200
2018/11/22 2,949 2,949 2,881 2,910 4,900
2018/11/21 2,940 2,940 2,890 2,903 4,100
2018/11/20 2,890 2,901 2,852 2,890 2,200
2018/11/19 2,898 2,898 2,897 2,898 300
2018/11/16 2,903 2,904 2,862 2,862 700
2018/11/15 2,926 2,947 2,861 2,903 2,600
2018/11/13 2,875 2,901 2,865 2,876 2,500
2018/11/12 2,852 2,891 2,852 2,878 600
2018/11/09 2,901 2,901 2,901 2,901 100
2018/11/08 2,870 2,947 2,835 2,938 4,700
2018/11/07 2,823 2,862 2,822 2,862 500
2018/11/06 2,912 2,912 2,856 2,856 400
2018/11/05 2,880 2,930 2,880 2,930 5,500
2018/11/02 2,916 2,930 2,895 2,900 3,100
2018/11/01 2,952 2,952 2,902 2,919 700
2018/10/31 2,955 2,965 2,900 2,965 5,100
2018/10/30 2,891 2,960 2,791 2,960 6,800
2018/10/29 2,889 2,935 2,889 2,900 3,300
2018/10/26 2,940 2,959 2,901 2,939 6,200
2018/10/25 2,930 2,958 2,900 2,920 10,300
2018/10/24 2,952 2,952 2,920 2,949 3,100
2018/10/23 2,967 2,967 2,902 2,902 2,600
2018/10/22 2,955 2,964 2,955 2,958 1,600
2018/10/19 2,950 2,950 2,930 2,949 800
2018/10/18 2,925 2,950 2,925 2,940 1,200
2018/10/17 2,929 2,959 2,900 2,932 5,400
2018/10/16 2,920 2,930 2,920 2,929 1,200
2018/10/15 2,930 2,932 2,911 2,915 2,600
2018/10/12 2,920 2,959 2,826 2,930 12,400
2018/10/11 2,857 2,932 2,855 2,927 3,100
2018/10/10 2,940 2,979 2,935 2,957 7,700
2018/10/09 2,901 2,950 2,901 2,949 2,100
2018/10/05 2,880 2,910 2,880 2,901 1,400
2018/10/04 2,891 2,891 2,891 2,891 200
2018/10/03 2,849 2,901 2,849 2,901 700
2018/10/02 2,900 2,906 2,893 2,899 800
2018/10/01 2,900 2,919 2,770 2,901 5,800
2018/09/28 2,900 2,900 2,860 2,900 800
2018/09/27 2,919 2,919 2,919 2,919 100
2018/09/26 2,938 2,938 2,901 2,901 600
2018/09/25 2,950 2,979 2,935 2,975 6,300
2018/09/21 2,943 2,945 2,907 2,940 6,500
2018/09/20 2,900 2,903 2,896 2,899 2,700
2018/09/19 2,896 2,995 2,893 2,900 13,000
2018/09/18 2,895 2,895 2,872 2,872 2,500
2018/09/14 2,879 2,898 2,850 2,895 8,500
2018/09/13 2,832 2,880 2,821 2,852 10,300
2018/09/12 2,837 2,849 2,791 2,849 1,300
2018/09/11 2,836 2,857 2,786 2,850 1,200
2018/09/10 2,818 2,860 2,810 2,860 6,400
2018/09/07 2,802 2,870 2,800 2,868 4,100
2018/09/06 2,809 2,855 2,809 2,814 1,400
2018/09/05 2,810 2,859 2,777 2,859 3,000
2018/09/04 2,808 2,868 2,803 2,832 2,300
2018/09/03 2,801 2,819 2,801 2,808 900
2018/08/31 2,801 2,860 2,801 2,803 2,400
2018/08/30 2,801 2,850 2,800 2,850 4,600
2018/08/29 2,851 2,851 2,851 2,851 100
2018/08/28 2,793 2,869 2,793 2,869 1,600
2018/08/27 2,850 2,850 2,830 2,842 500
2018/08/24 2,870 2,870 2,802 2,866 6,300
2018/08/23 2,880 2,880 2,830 2,851 3,000
2018/08/22 2,847 2,851 2,817 2,822 4,200
2018/08/21 2,800 2,845 2,752 2,817 2,900
2018/08/20 2,740 2,800 2,692 2,800 3,700
2018/08/17 2,700 2,740 2,685 2,740 1,300
2018/08/16 2,750 2,750 2,670 2,700 1,000
2018/08/15 2,765 2,765 2,671 2,755 1,600
2018/08/14 2,730 2,767 2,709 2,731 800
2018/08/13 2,770 2,770 2,711 2,730 800
2018/08/10 2,735 2,750 2,735 2,750 400
2018/08/09 2,750 2,750 2,750 2,750 100
2018/08/08 2,749 2,750 2,740 2,750 700
2018/08/07 2,688 2,770 2,650 2,728 5,800
2018/08/06 2,769 2,780 2,732 2,738 1,200
2018/08/03 2,757 2,800 2,741 2,767 2,800
2018/08/02 2,807 2,807 2,757 2,757 900
2018/08/01 2,810 2,810 2,781 2,781 300
2018/07/31 2,800 2,833 2,781 2,781 1,900
2018/07/30 2,833 2,855 2,813 2,843 2,300
2018/07/27 2,857 2,857 2,811 2,811 400
2018/07/26 2,872 2,873 2,802 2,850 5,700
2018/07/25 2,918 2,925 2,883 2,922 36,400
2018/07/24 2,900 2,940 2,890 2,940 17,400
2018/07/23 2,883 2,888 2,867 2,882 8,200
2018/07/20 2,832 2,853 2,830 2,853 11,800
2018/07/19 2,826 2,828 2,803 2,828 5,500
2018/07/18 2,762 2,800 2,762 2,800 5,000
2018/07/17 2,780 2,792 2,755 2,755 1,000
2018/07/13 2,772 2,789 2,762 2,773 2,100
2018/07/12 2,788 2,797 2,750 2,770 1,100
2018/07/11 2,800 2,800 2,768 2,788 600
2018/07/10 2,800 2,800 2,758 2,788 1,000
2018/07/09 2,769 2,800 2,769 2,800 3,500
2018/07/06 2,770 2,770 2,768 2,769 600
2018/07/05 2,800 2,800 2,754 2,771 1,000
2018/07/04 2,801 2,801 2,773 2,801 6,800
2018/07/03 2,800 2,800 2,774 2,774 700
2018/07/02 2,800 2,800 2,800 2,800 200
2018/06/29 2,780 2,780 2,780 2,780 200
2018/06/28 2,807 2,807 2,751 2,760 1,900
2018/06/27 2,851 2,851 2,761 2,781 1,000
2018/06/26 2,854 2,855 2,832 2,836 2,000
2018/06/25 2,923 2,923 2,845 2,846 7,200
2018/06/22 2,788 2,823 2,753 2,823 3,400
2018/06/21 2,774 2,777 2,771 2,774 5,400
2018/06/20 2,907 2,907 2,782 2,782 14,400
2018/06/19 2,703 2,767 2,682 2,757 7,900
2018/06/18 2,635 2,739 2,631 2,703 19,600
2018/06/15 2,625 2,639 2,612 2,631 5,200
2018/06/14 2,613 2,620 2,603 2,605 3,900
2018/06/13 2,621 2,627 2,613 2,613 3,000
2018/06/12 2,640 2,640 2,611 2,623 4,600
2018/06/11 2,660 2,660 2,633 2,660 1,600
2018/06/08 2,675 2,675 2,655 2,671 4,400
2018/06/07 2,672 2,698 2,670 2,698 4,900
2018/06/06 2,674 2,696 2,660 2,667 4,000
2018/06/05 2,700 2,700 2,690 2,699 1,400
2018/06/04 2,696 2,705 2,683 2,683 2,200
2018/06/01 2,698 2,700 2,642 2,688 3,900
2018/05/31 2,768 2,769 2,704 2,718 3,300
2018/05/30 2,795 2,795 2,721 2,743 5,300
2018/05/29 2,795 2,800 2,786 2,800 9,300
2018/05/28 2,829 2,830 2,790 2,800 7,000
2018/05/25 2,750 2,839 2,748 2,830 13,100
2018/05/24 2,750 2,772 2,728 2,750 6,800
2018/05/23 2,746 2,749 2,726 2,742 3,900
2018/05/22 2,798 2,799 2,746 2,746 3,800
2018/05/21 2,736 2,775 2,736 2,775 4,000
2018/05/18 2,722 2,736 2,693 2,736 2,800
2018/05/17 2,750 2,750 2,695 2,722 5,600
2018/05/16 2,750 2,750 2,709 2,730 3,900
2018/05/15 2,787 2,792 2,762 2,765 4,000
2018/05/14 2,790 2,852 2,738 2,787 8,500
2018/05/11 2,841 2,860 2,841 2,860 3,300
2018/05/10 2,871 2,871 2,849 2,850 7,000
2018/05/09 2,850 2,888 2,816 2,870 3,000
2018/05/08 2,762 2,860 2,762 2,848 4,200
2018/05/07 2,774 2,790 2,750 2,790 700
2018/05/02 2,760 2,770 2,750 2,770 1,900
2018/05/01 2,701 2,769 2,701 2,765 3,100
2018/04/27 2,744 2,800 2,717 2,717 2,600
2018/04/26 2,784 2,785 2,735 2,745 3,700
2018/04/25 2,619 2,754 2,619 2,701 6,800
2018/04/24 2,652 2,652 2,624 2,634 2,900
2018/04/23 2,643 2,643 2,604 2,625 3,300
2018/04/20 2,586 2,609 2,586 2,603 3,500
2018/04/19 2,602 2,617 2,580 2,585 5,200
2018/04/18 2,575 2,650 2,572 2,608 5,100
2018/04/17 2,639 2,639 2,560 2,583 5,800
2018/04/16 2,640 2,645 2,635 2,641 3,700
2018/04/13 2,620 2,640 2,610 2,640 2,600
2018/04/12 2,618 2,620 2,605 2,620 3,400
2018/04/11 2,650 2,650 2,605 2,618 4,800
2018/04/10 2,667 2,675 2,630 2,650 4,200
2018/04/09 2,677 2,677 2,665 2,667 2,600
2018/04/06 2,715 2,715 2,695 2,695 2,800
2018/04/05 2,712 2,718 2,703 2,715 3,100
2018/04/04 2,700 2,725 2,700 2,718 2,600
2018/04/03 2,725 2,729 2,687 2,688 3,700
2018/04/02 2,760 2,760 2,700 2,720 2,300
2018/03/30 2,761 2,770 2,755 2,755 3,000
2018/03/29 2,791 2,801 2,759 2,760 5,800
2018/03/28 2,775 2,790 2,725 2,790 1,400
2018/03/27 2,819 2,820 2,802 2,820 1,500
2018/03/26 2,801 2,824 2,795 2,821 3,400
2018/03/23 2,803 2,826 2,799 2,803 9,200
2018/03/22 2,827 2,834 2,801 2,831 7,200
2018/03/20 2,810 2,810 2,799 2,802 3,100
2018/03/19 2,831 2,831 2,800 2,812 1,900
2018/03/16 2,832 2,832 2,800 2,831 4,700
2018/03/15 2,805 2,823 2,798 2,823 2,300
2018/03/14 2,808 2,808 2,752 2,798 4,300
2018/03/13 2,821 2,830 2,806 2,810 3,700
2018/03/12 2,856 2,856 2,830 2,848 3,200
2018/03/09 2,850 2,862 2,825 2,848 5,300
2018/03/08 2,860 2,860 2,830 2,850 3,100
2018/03/07 2,871 2,871 2,860 2,860 600
2018/03/06 2,832 2,892 2,822 2,892 2,800
2018/03/05 2,844 2,844 2,821 2,821 1,600
2018/03/02 2,860 2,860 2,823 2,845 7,700
2018/03/01 2,918 2,918 2,900 2,903 1,200
2018/02/28 2,995 2,998 2,918 2,918 2,500
2018/02/27 2,999 2,999 2,934 2,995 2,200
2018/02/26 2,926 3,000 2,912 2,935 4,100
2018/02/23 2,940 2,968 2,938 2,940 8,300
2018/02/22 2,963 3,000 2,963 2,990 4,300
2018/02/21 3,000 3,030 2,938 2,963 7,200
2018/02/20 2,926 2,990 2,926 2,970 2,900
2018/02/19 2,910 2,968 2,910 2,925 1,800
2018/02/16 2,915 2,925 2,900 2,909 5,100
2018/02/15 2,855 2,880 2,812 2,875 4,600
2018/02/14 2,874 2,879 2,811 2,812 3,200
2018/02/13 2,846 2,873 2,839 2,840 2,300
2018/02/09 2,868 2,900 2,821 2,869 8,500
2018/02/08 2,941 2,989 2,933 2,950 3,300
2018/02/07 3,000 3,000 2,900 2,919 3,900
2018/02/06 2,950 2,950 2,850 2,903 16,100
2018/02/05 3,000 3,035 2,999 3,020 9,900
2018/02/02 3,010 3,030 2,961 3,030 6,900
2018/02/01 3,025 3,035 2,961 3,030 10,300
2018/01/31 3,010 3,030 3,010 3,025 6,600
2018/01/30 3,025 3,035 3,010 3,010 4,700
2018/01/29 2,998 3,030 2,983 3,010 3,400
2018/01/26 2,989 3,000 2,980 2,981 5,600
2018/01/25 3,045 3,045 2,988 2,988 11,000
2018/01/24 3,030 3,035 3,010 3,025 12,700
2018/01/23 3,025 3,030 3,015 3,030 6,100
2018/01/22 3,025 3,025 2,998 3,020 7,200
2018/01/19 3,000 3,025 2,978 3,010 6,600
2018/01/18 3,000 3,010 2,996 3,000 5,000
2018/01/17 2,996 3,010 2,995 2,997 4,900
2018/01/16 3,000 3,000 2,990 2,998 1,100
2018/01/15 3,000 3,020 2,996 3,000 4,200
2018/01/12 3,005 3,025 3,005 3,005 2,800
2018/01/11 3,015 3,025 2,997 3,025 3,300
2018/01/10 3,005 3,025 2,990 3,025 3,700
2018/01/09 3,025 3,030 3,005 3,025 4,700
2018/01/05 3,020 3,030 3,005 3,025 4,500
2018/01/04 3,015 3,035 3,010 3,030 8,400

このページの先頭へ