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
2019/12/30 3,165 3,220 3,165 3,200 2,100
2019/12/27 3,185 3,220 3,180 3,195 1,700
2019/12/26 3,230 3,270 3,185 3,185 4,300
2019/12/25 3,350 3,350 3,115 3,205 19,200
2019/12/24 3,210 3,345 3,210 3,280 12,200
2019/12/23 3,140 3,200 3,135 3,200 12,000
2019/12/20 3,115 3,125 3,080 3,125 3,000
2019/12/19 3,100 3,125 3,080 3,095 3,200
2019/12/18 3,150 3,150 3,065 3,115 5,400
2019/12/17 3,160 3,160 3,120 3,145 3,400
2019/12/16 3,055 3,150 3,035 3,150 13,100
2019/12/13 3,030 3,060 3,030 3,060 4,700
2019/12/12 3,035 3,040 3,020 3,025 2,300
2019/12/11 3,055 3,055 3,010 3,020 4,200
2019/12/10 3,055 3,065 3,045 3,060 7,700
2019/12/09 3,055 3,060 3,025 3,040 3,000
2019/12/06 3,065 3,080 3,040 3,040 2,700
2019/12/05 3,065 3,070 3,050 3,060 1,700
2019/12/04 3,050 3,060 3,050 3,055 900
2019/12/03 3,020 3,040 3,015 3,035 1,100
2019/12/02 3,035 3,060 3,020 3,020 2,500
2019/11/29 3,060 3,085 3,035 3,035 2,800
2019/11/28 3,030 3,055 3,030 3,055 1,000
2019/11/27 3,015 3,045 3,015 3,045 800
2019/11/26 3,030 3,040 3,030 3,040 700
2019/11/25 3,050 3,055 3,025 3,030 4,100
2019/11/22 3,000 3,055 2,981 3,055 5,500
2019/11/21 2,998 3,060 2,998 3,010 4,000
2019/11/20 3,010 3,050 2,998 3,005 2,500
2019/11/19 3,100 3,100 2,981 2,992 2,900
2019/11/18 3,065 3,100 3,065 3,100 1,800
2019/11/15 2,974 3,060 2,974 3,060 2,600
2019/11/14 3,030 3,030 2,982 2,982 4,000
2019/11/13 3,070 3,070 3,015 3,035 1,600
2019/11/12 3,090 3,120 3,060 3,070 5,100
2019/11/11 3,030 3,100 3,030 3,060 7,400
2019/11/08 3,040 3,050 3,005 3,025 6,100
2019/11/07 3,010 3,035 3,000 3,035 6,100
2019/11/06 3,010 3,010 2,980 3,005 5,000
2019/11/05 3,200 3,200 2,980 3,055 27,400
2019/10/31 2,850 2,890 2,811 2,878 1,300
2019/10/30 2,850 2,891 2,850 2,850 2,000
2019/10/29 2,850 2,850 2,832 2,850 2,800
2019/10/28 2,894 2,894 2,838 2,838 3,500
2019/10/25 2,856 2,856 2,835 2,855 4,600
2019/10/24 2,892 2,892 2,864 2,888 1,400
2019/10/23 2,854 2,860 2,849 2,852 1,800
2019/10/21 2,834 2,854 2,834 2,835 3,400
2019/10/18 2,817 2,837 2,817 2,833 3,300
2019/10/17 2,807 2,848 2,807 2,816 2,200
2019/10/16 2,800 2,828 2,800 2,812 1,100
2019/10/15 2,797 2,830 2,797 2,800 1,700
2019/10/11 2,818 2,818 2,818 2,818 100
2019/10/10 2,804 2,834 2,800 2,818 700
2019/10/09 2,810 2,833 2,810 2,810 400
2019/10/08 2,810 2,810 2,810 2,810 100
2019/10/07 2,803 2,810 2,803 2,803 900
2019/10/04 2,802 2,838 2,801 2,806 500
2019/10/03 2,843 2,843 2,805 2,805 600
2019/10/02 2,863 2,863 2,850 2,850 400
2019/10/01 2,863 2,863 2,863 2,863 200
2019/09/30 2,885 2,885 2,863 2,863 300
2019/09/27 2,851 2,851 2,850 2,850 600
2019/09/26 2,944 2,944 2,853 2,879 1,800
2019/09/25 2,975 2,975 2,925 2,925 3,600
2019/09/24 2,910 2,934 2,884 2,934 1,500
2019/09/20 2,876 2,887 2,854 2,876 800
2019/09/19 2,848 2,852 2,826 2,826 1,700
2019/09/18 2,829 2,886 2,829 2,845 1,700
2019/09/17 2,807 2,844 2,802 2,828 600
2019/09/13 2,850 2,869 2,778 2,857 3,200
2019/09/12 2,837 2,837 2,834 2,834 200
2019/09/11 2,860 2,860 2,840 2,842 800
2019/09/10 2,800 2,850 2,800 2,810 1,200
2019/09/09 2,794 2,833 2,794 2,811 4,000
2019/09/06 2,843 2,849 2,794 2,794 1,300
2019/09/05 2,800 2,853 2,793 2,793 3,300
2019/09/04 2,794 2,800 2,794 2,800 800
2019/09/03 2,846 2,846 2,800 2,809 1,000
2019/09/02 2,787 2,850 2,787 2,810 2,900
2019/08/30 2,800 2,802 2,800 2,802 300
2019/08/29 2,789 2,828 2,788 2,799 2,100
2019/08/28 2,844 2,850 2,832 2,832 600
2019/08/27 2,857 2,857 2,830 2,843 1,500
2019/08/26 2,858 2,858 2,858 2,858 200
2019/08/23 2,902 2,902 2,885 2,885 3,300
2019/08/22 2,899 2,919 2,896 2,899 4,100
2019/08/21 2,894 2,894 2,887 2,893 600
2019/08/20 2,887 2,887 2,870 2,870 500
2019/08/19 2,851 2,861 2,851 2,861 1,100
2019/08/16 2,850 2,850 2,850 2,850 200
2019/08/15 2,791 2,850 2,791 2,850 2,800
2019/08/14 2,799 2,811 2,799 2,811 200
2019/08/13 2,850 2,860 2,832 2,849 1,800
2019/08/09 2,840 2,871 2,809 2,850 2,900
2019/08/08 2,832 2,845 2,807 2,845 1,100
2019/08/07 2,863 2,863 2,860 2,860 400
2019/08/06 2,849 2,867 2,849 2,851 600
2019/08/05 2,820 2,869 2,820 2,869 1,300
2019/08/02 2,817 2,820 2,816 2,820 2,200
2019/08/01 2,797 2,827 2,797 2,816 600
2019/07/31 2,833 2,833 2,833 2,833 400
2019/07/30 2,838 2,840 2,838 2,838 600
2019/07/29 2,786 2,841 2,786 2,838 1,000
2019/07/26 2,721 2,820 2,721 2,805 13,000
2019/07/25 2,982 2,982 2,821 2,821 25,200
2019/07/24 2,990 3,040 2,984 3,010 13,100
2019/07/23 2,980 2,984 2,952 2,984 4,600
2019/07/22 2,950 2,970 2,935 2,960 4,800
2019/07/19 2,940 2,950 2,916 2,950 4,000
2019/07/18 2,910 2,920 2,893 2,911 2,200
2019/07/17 2,881 2,900 2,881 2,886 1,700
2019/07/16 2,879 2,879 2,879 2,879 300
2019/07/12 2,900 2,900 2,885 2,885 800
2019/07/11 2,900 2,900 2,900 2,900 400
2019/07/10 2,900 2,900 2,900 2,900 100
2019/07/09 2,900 2,900 2,899 2,899 500
2019/07/05 2,871 2,894 2,860 2,870 800
2019/07/04 2,870 2,870 2,847 2,847 400
2019/07/03 2,850 2,871 2,833 2,870 3,200
2019/07/02 2,932 2,932 2,860 2,860 1,100
2019/07/01 2,897 2,945 2,858 2,906 3,300
2019/06/27 2,820 2,847 2,810 2,847 1,900
2019/06/26 2,780 2,850 2,780 2,820 2,100
2019/06/25 2,928 2,928 2,730 2,850 7,400
2019/06/24 2,938 2,938 2,911 2,929 1,500
2019/06/21 2,946 2,946 2,920 2,930 2,600
2019/06/20 2,954 2,954 2,923 2,930 10,000
2019/06/19 2,914 2,918 2,900 2,918 4,900
2019/06/18 2,865 2,907 2,865 2,900 6,900
2019/06/17 2,850 2,871 2,850 2,862 1,300
2019/06/14 2,800 2,874 2,800 2,850 1,600
2019/06/13 2,758 2,795 2,756 2,790 1,100
2019/06/12 2,761 2,761 2,758 2,758 500
2019/06/11 2,763 2,765 2,759 2,761 900
2019/06/10 2,768 2,768 2,763 2,763 800
2019/06/07 2,800 2,801 2,762 2,762 1,000
2019/06/06 2,780 2,800 2,780 2,799 1,100
2019/06/05 2,810 2,810 2,772 2,772 800
2019/06/04 2,810 2,813 2,800 2,810 2,400
2019/06/03 2,790 2,860 2,790 2,810 1,000
2019/05/31 2,828 2,828 2,800 2,800 200
2019/05/30 2,850 2,850 2,828 2,828 1,100
2019/05/29 2,871 2,871 2,857 2,857 300
2019/05/28 2,900 2,900 2,871 2,871 400
2019/05/27 2,860 2,900 2,860 2,900 700
2019/05/24 2,905 2,939 2,851 2,851 4,600
2019/05/23 2,960 2,960 2,935 2,955 2,300
2019/05/22 2,962 2,962 2,955 2,960 1,700
2019/05/21 2,968 2,968 2,911 2,963 4,000
2019/05/20 2,945 2,968 2,940 2,968 9,800
2019/05/17 2,879 2,940 2,830 2,940 4,600
2019/05/16 2,880 2,880 2,880 2,880 3,100
2019/05/15 2,889 2,889 2,839 2,880 3,300
2019/05/14 2,794 2,899 2,744 2,889 4,300
2019/05/13 2,830 2,919 2,794 2,919 6,300
2019/05/10 2,800 2,830 2,800 2,830 1,100
2019/05/09 2,782 2,800 2,780 2,800 1,200
2019/05/08 2,801 2,802 2,795 2,800 2,400
2019/05/07 2,800 2,801 2,770 2,770 1,600
2019/04/26 2,800 2,810 2,772 2,809 5,300
2019/04/25 2,980 2,995 2,810 2,810 16,800
2019/04/24 2,748 2,748 2,716 2,722 2,000
2019/04/23 2,744 2,744 2,700 2,707 1,600
2019/04/22 2,710 2,740 2,700 2,740 700
2019/04/19 2,699 2,700 2,660 2,660 1,900
2019/04/18 2,651 2,654 2,651 2,653 800
2019/04/17 2,553 2,700 2,553 2,678 4,900
2019/04/16 2,645 2,645 2,515 2,598 2,900
2019/04/15 2,630 2,660 2,625 2,625 3,200
2019/04/12 2,625 2,640 2,624 2,624 1,500
2019/04/11 2,645 2,660 2,624 2,624 1,500
2019/04/10 2,660 2,660 2,650 2,650 1,500
2019/04/09 2,665 2,665 2,664 2,664 600
2019/04/08 2,668 2,668 2,668 2,668 100
2019/04/05 2,667 2,700 2,667 2,700 1,100
2019/04/04 2,665 2,665 2,665 2,665 200
2019/04/03 2,666 2,666 2,665 2,665 200
2019/04/02 2,702 2,702 2,699 2,699 900
2019/04/01 2,650 2,676 2,600 2,652 2,800
2019/03/29 2,701 2,701 2,700 2,700 900
2019/03/28 2,700 2,735 2,700 2,735 200
2019/03/27 2,651 2,750 2,651 2,750 300
2019/03/26 2,720 2,739 2,697 2,697 700
2019/03/25 2,750 2,750 2,700 2,700 4,000
2019/03/22 2,732 2,759 2,720 2,759 1,600
2019/03/20 2,738 2,738 2,710 2,729 400
2019/03/19 2,715 2,715 2,708 2,708 1,300
2019/03/18 2,703 2,779 2,703 2,779 400
2019/03/15 2,701 2,701 2,696 2,699 1,000
2019/03/14 2,653 2,703 2,653 2,703 300
2019/03/12 2,703 2,703 2,700 2,702 1,700
2019/03/08 2,661 2,737 2,661 2,703 700
2019/03/05 2,655 2,665 2,655 2,665 600
2019/03/04 2,700 2,700 2,670 2,671 2,000
2019/02/28 2,672 2,672 2,672 2,672 100
2019/02/27 2,674 2,724 2,673 2,673 400
2019/02/26 2,706 2,744 2,706 2,706 1,100
2019/02/25 2,708 2,708 2,706 2,706 3,500
2019/02/22 2,699 2,700 2,681 2,681 2,000
2019/02/21 2,721 2,721 2,681 2,681 700
2019/02/20 2,657 2,671 2,657 2,671 500
2019/02/19 2,732 2,732 2,652 2,654 700
2019/02/18 2,601 2,701 2,601 2,701 200
2019/02/15 2,650 2,650 2,605 2,605 800
2019/02/14 2,645 2,645 2,607 2,607 300
2019/02/13 2,649 2,649 2,601 2,644 900
2019/02/12 2,649 2,649 2,608 2,620 500
2019/02/08 2,632 2,634 2,600 2,603 1,000
2019/02/06 2,699 2,699 2,649 2,649 900
2019/02/05 2,692 2,700 2,680 2,680 1,100
2019/02/04 2,690 2,692 2,670 2,692 900
2019/02/01 2,680 2,736 2,630 2,640 1,900
2019/01/31 2,794 2,799 2,680 2,680 1,300
2019/01/30 2,700 2,749 2,700 2,744 700
2019/01/29 2,758 2,759 2,711 2,750 800
2019/01/28 2,751 2,751 2,711 2,711 500
2019/01/25 2,829 2,829 2,760 2,760 3,800
2019/01/24 2,829 2,829 2,809 2,810 1,400
2019/01/23 2,810 2,810 2,800 2,809 900
2019/01/22 2,773 2,810 2,772 2,810 11,200
2019/01/21 2,812 2,812 2,763 2,771 500
2019/01/18 2,798 2,819 2,798 2,811 1,300
2019/01/17 2,799 2,799 2,799 2,799 100
2019/01/16 2,742 2,800 2,742 2,800 1,200
2019/01/15 2,742 2,742 2,742 2,742 200
2019/01/11 2,793 2,793 2,742 2,742 500
2019/01/10 2,800 2,820 2,754 2,800 2,300
2019/01/09 2,800 2,820 2,725 2,800 2,200
2019/01/08 2,800 2,800 2,800 2,800 100
2019/01/07 2,799 2,800 2,795 2,800 2,500
2019/01/04 2,700 2,802 2,700 2,749 5,100

このページの先頭へ