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

北陸電気工事(1930)の株価時系列情報

北陸電気工事(1930)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
2015/12/30 1,014 1,016 1,003 1,011 13,800
2015/12/29 1,018 1,029 999 1,014 28,500
2015/12/28 1,013 1,015 998 1,013 21,700
2015/12/25 1,014 1,014 990 998 51,700
2015/12/24 1,016 1,017 993 993 56,600
2015/12/22 989 1,006 983 1,006 29,400
2015/12/21 996 996 972 989 36,600
2015/12/18 992 1,000 981 996 26,900
2015/12/17 978 1,001 978 1,001 39,200
2015/12/16 963 978 963 978 19,700
2015/12/15 965 974 957 961 27,400
2015/12/14 972 976 957 973 21,700
2015/12/11 966 985 966 977 26,600
2015/12/10 962 973 962 966 23,600
2015/12/09 963 973 962 966 30,600
2015/12/08 989 990 967 970 25,700
2015/12/07 994 1,003 988 989 19,000
2015/12/04 1,012 1,012 987 991 40,100
2015/12/03 1,005 1,018 1,000 1,016 20,500
2015/12/02 1,025 1,030 1,005 1,005 26,000
2015/12/01 1,010 1,014 1,007 1,012 18,000
2015/11/30 1,015 1,015 998 1,007 40,400
2015/11/27 1,027 1,027 1,013 1,015 29,100
2015/11/26 1,025 1,034 1,025 1,028 18,300
2015/11/25 1,041 1,041 1,020 1,023 27,200
2015/11/24 1,037 1,045 1,037 1,041 27,500
2015/11/20 1,029 1,045 1,029 1,037 16,300
2015/11/19 1,035 1,048 1,031 1,038 23,400
2015/11/18 1,053 1,053 1,031 1,032 21,700
2015/11/17 1,026 1,051 1,026 1,041 29,300
2015/11/16 1,040 1,040 1,021 1,024 24,300
2015/11/13 1,050 1,057 1,044 1,045 26,100
2015/11/12 1,065 1,067 1,057 1,060 17,600
2015/11/11 1,068 1,069 1,056 1,068 21,000
2015/11/10 1,052 1,067 1,051 1,064 25,400
2015/11/09 1,064 1,082 1,064 1,074 34,700
2015/11/06 1,039 1,069 1,029 1,064 44,800
2015/11/05 1,016 1,044 1,004 1,017 50,900
2015/11/04 1,054 1,054 1,022 1,024 57,900
2015/11/02 1,051 1,060 1,036 1,040 52,700
2015/10/30 1,051 1,066 1,022 1,049 161,300
2015/10/29 1,139 1,145 1,052 1,056 156,600
2015/10/28 1,112 1,138 1,105 1,126 36,800
2015/10/27 1,156 1,159 1,131 1,137 33,800
2015/10/26 1,145 1,150 1,137 1,145 24,700
2015/10/23 1,150 1,166 1,113 1,136 32,600
2015/10/22 1,128 1,136 1,116 1,126 16,800
2015/10/21 1,115 1,128 1,104 1,124 29,700
2015/10/20 1,138 1,150 1,111 1,115 28,000
2015/10/19 1,118 1,132 1,102 1,123 25,900
2015/10/16 1,119 1,144 1,115 1,118 39,000
2015/10/15 1,066 1,121 1,060 1,107 51,600
2015/10/14 1,083 1,090 1,064 1,069 46,100
2015/10/13 1,068 1,094 1,055 1,093 37,200
2015/10/09 1,052 1,066 1,039 1,066 37,700
2015/10/08 1,040 1,060 1,037 1,043 45,400
2015/10/07 1,049 1,057 1,033 1,040 29,200
2015/10/06 1,055 1,060 1,037 1,054 20,900
2015/10/05 1,018 1,059 1,018 1,049 34,500
2015/10/02 1,001 1,019 1,001 1,005 34,900
2015/10/01 1,030 1,044 1,001 1,006 58,100
2015/09/30 1,024 1,049 1,001 1,009 69,100
2015/09/29 1,052 1,059 1,014 1,024 49,600
2015/09/28 1,100 1,107 1,055 1,064 33,000
2015/09/25 1,071 1,102 1,071 1,095 43,400
2015/09/24 1,070 1,104 1,070 1,077 61,600
2015/09/18 1,097 1,107 1,057 1,070 47,600
2015/09/17 1,087 1,100 1,070 1,098 36,300
2015/09/16 1,072 1,097 1,065 1,092 40,200
2015/09/15 1,069 1,100 1,063 1,063 43,000
2015/09/14 1,072 1,118 1,060 1,060 74,500
2015/09/11 1,059 1,129 1,059 1,077 84,800
2015/09/10 1,063 1,112 1,063 1,089 62,700
2015/09/09 1,080 1,138 1,080 1,108 59,000
2015/09/08 1,092 1,108 1,051 1,056 58,100
2015/09/07 1,128 1,133 1,085 1,094 52,700
2015/09/04 1,203 1,203 1,133 1,148 45,800
2015/09/03 1,192 1,221 1,152 1,156 32,000
2015/09/02 1,128 1,241 1,127 1,196 72,600
2015/09/01 1,211 1,257 1,157 1,172 82,600
2015/08/31 1,223 1,262 1,210 1,255 38,000
2015/08/28 1,226 1,266 1,226 1,241 69,000
2015/08/27 1,270 1,273 1,204 1,221 130,000
2015/08/26 1,240 1,240 1,180 1,220 48,000
2015/08/25 1,110 1,245 1,101 1,151 247,000
2015/08/24 1,210 1,232 1,165 1,169 116,000
2015/08/21 1,285 1,285 1,230 1,240 81,000
2015/08/20 1,299 1,323 1,271 1,295 221,000
2015/08/19 1,330 1,337 1,306 1,322 35,000
2015/08/18 1,324 1,344 1,321 1,334 35,000
2015/08/17 1,282 1,337 1,281 1,324 46,000
2015/08/14 1,299 1,299 1,253 1,268 55,000
2015/08/13 1,317 1,330 1,276 1,295 62,000
2015/08/12 1,359 1,360 1,301 1,317 78,000
2015/08/11 1,390 1,399 1,350 1,356 84,000
2015/08/10 1,300 1,358 1,300 1,358 79,000
2015/08/07 1,271 1,294 1,250 1,284 53,000
2015/08/06 1,280 1,300 1,257 1,271 54,000
2015/08/05 1,270 1,289 1,232 1,274 77,000
2015/08/04 1,304 1,304 1,260 1,271 60,000
2015/08/03 1,316 1,332 1,298 1,304 48,000
2015/07/31 1,310 1,340 1,301 1,314 44,000
2015/07/30 1,360 1,380 1,316 1,320 222,000
2015/07/29 1,379 1,379 1,325 1,369 54,000
2015/07/28 1,409 1,409 1,351 1,355 111,000
2015/07/27 1,388 1,430 1,362 1,399 105,000
2015/07/24 1,480 1,486 1,388 1,401 185,000
2015/07/23 1,492 1,505 1,464 1,488 153,000
2015/07/22 1,438 1,495 1,438 1,453 111,000
2015/07/21 1,369 1,459 1,369 1,433 149,000
2015/07/17 1,351 1,364 1,343 1,347 67,000
2015/07/16 1,267 1,361 1,262 1,348 263,000
2015/07/15 1,274 1,275 1,255 1,267 126,000
2015/07/14 1,270 1,295 1,258 1,274 152,000
2015/07/13 1,243 1,270 1,230 1,268 140,000
2015/07/10 1,260 1,277 1,202 1,213 152,000
2015/07/09 1,227 1,275 1,150 1,266 122,000
2015/07/08 1,303 1,315 1,231 1,236 164,000
2015/07/07 1,237 1,330 1,232 1,300 229,000
2015/07/06 1,229 1,234 1,220 1,230 130,000
2015/07/03 1,236 1,247 1,211 1,237 171,000
2015/07/02 1,225 1,250 1,208 1,239 88,000
2015/07/01 1,195 1,231 1,184 1,230 131,000
2015/06/30 1,180 1,200 1,167 1,193 184,000
2015/06/29 1,151 1,198 1,151 1,159 131,000
2015/06/26 1,208 1,230 1,186 1,223 161,000
2015/06/25 1,220 1,241 1,216 1,222 95,000
2015/06/24 1,191 1,234 1,187 1,223 194,000
2015/06/23 1,192 1,203 1,180 1,184 111,000
2015/06/22 1,204 1,220 1,175 1,182 69,000
2015/06/19 1,229 1,235 1,190 1,224 69,000
2015/06/18 1,181 1,239 1,156 1,217 106,000
2015/06/17 1,206 1,212 1,170 1,179 75,000
2015/06/16 1,230 1,232 1,189 1,200 107,000
2015/06/15 1,211 1,280 1,211 1,234 88,000
2015/06/12 1,244 1,264 1,212 1,225 130,000
2015/06/11 1,163 1,249 1,163 1,239 170,000
2015/06/10 1,130 1,173 1,125 1,144 181,000
2015/06/09 1,152 1,169 1,131 1,138 73,000
2015/06/08 1,158 1,175 1,142 1,171 90,000
2015/06/05 1,185 1,189 1,145 1,168 116,000
2015/06/04 1,202 1,202 1,180 1,182 62,000
2015/06/03 1,164 1,200 1,164 1,171 142,000
2015/06/02 1,273 1,273 1,170 1,194 203,000
2015/06/01 1,157 1,238 1,157 1,213 165,000
2015/05/29 1,162 1,180 1,121 1,156 154,000
2015/05/28 1,100 1,170 1,096 1,155 156,000
2015/05/27 1,106 1,125 1,076 1,085 110,000
2015/05/26 1,118 1,118 1,079 1,106 158,000
2015/05/25 1,001 1,123 1,001 1,119 230,000
2015/05/22 1,011 1,034 999 1,005 111,000
2015/05/21 1,000 1,004 990 1,000 117,000
2015/05/20 939 972 935 970 94,000
2015/05/19 940 952 934 935 88,000
2015/05/18 923 936 921 934 50,000
2015/05/15 922 926 917 918 28,000
2015/05/14 920 940 912 912 72,000
2015/05/13 947 947 921 921 77,000
2015/05/12 903 957 903 952 140,000
2015/05/11 885 900 875 896 133,000
2015/05/08 863 875 863 875 60,000
2015/05/07 876 880 861 865 123,000
2015/05/01 846 870 843 861 177,000
2015/04/30 831 875 825 850 630,000
2015/04/28 780 780 780 780 56,000
2015/04/27 688 688 680 680 17,000
2015/04/24 687 687 683 683 14,000
2015/04/23 688 690 686 690 9,000
2015/04/22 687 694 686 688 16,000
2015/04/21 687 687 687 687 9,000
2015/04/20 679 687 679 687 7,000
2015/04/17 695 695 685 685 20,000
2015/04/16 692 695 692 695 3,000
2015/04/15 692 693 691 691 9,000
2015/04/14 691 698 691 698 17,000
2015/04/13 696 696 695 695 10,000
2015/04/10 695 700 694 696 18,000
2015/04/09 700 701 696 698 25,000
2015/04/08 683 694 683 694 27,000
2015/04/07 678 687 678 683 32,000
2015/04/06 684 684 678 678 25,000
2015/04/03 685 693 681 681 30,000
2015/04/02 684 685 681 685 46,000
2015/04/01 693 693 687 687 27,000
2015/03/31 697 701 693 697 22,000
2015/03/30 701 701 684 691 27,000
2015/03/27 704 704 690 691 40,000
2015/03/26 711 712 703 704 48,000
2015/03/25 724 724 707 709 44,000
2015/03/24 730 730 723 725 63,000
2015/03/23 731 739 731 731 35,000
2015/03/20 738 739 731 731 22,000
2015/03/19 741 743 735 738 57,000
2015/03/18 719 749 718 740 287,000
2015/03/17 772 779 770 779 25,000
2015/03/16 772 790 769 775 35,000
2015/03/13 797 797 775 787 41,000
2015/03/12 795 797 782 782 21,000
2015/03/11 799 804 798 800 59,000
2015/03/10 800 801 797 798 37,000
2015/03/09 796 802 796 798 88,000
2015/03/06 795 800 793 800 101,000
2015/03/05 791 795 791 795 29,000
2015/03/04 787 799 787 795 52,000
2015/03/03 798 799 796 799 26,000
2015/03/02 800 803 797 800 75,000
2015/02/27 802 804 800 800 31,000
2015/02/26 803 805 801 803 34,000
2015/02/25 800 804 800 803 34,000
2015/02/24 795 803 795 800 63,000
2015/02/23 802 803 800 800 67,000
2015/02/20 804 807 802 804 44,000
2015/02/19 807 807 804 805 22,000
2015/02/18 805 807 804 807 33,000
2015/02/17 803 808 803 806 65,000
2015/02/16 800 806 800 803 55,000
2015/02/13 805 805 800 801 77,000
2015/02/12 800 804 799 800 53,000
2015/02/10 797 799 794 798 79,000
2015/02/09 790 798 790 795 69,000
2015/02/06 800 800 788 788 90,000
2015/02/05 793 798 790 792 40,000
2015/02/04 784 796 784 788 89,000
2015/02/03 793 796 776 787 286,000
2015/02/02 803 804 795 795 114,000
2015/01/30 822 829 804 808 311,000
2015/01/29 696 731 696 717 97,000
2015/01/28 672 696 672 696 39,000
2015/01/27 655 669 655 668 38,000
2015/01/26 645 645 645 645 1,000
2015/01/23 645 647 645 646 10,000
2015/01/22 644 644 640 643 8,000
2015/01/21 649 651 639 639 34,000
2015/01/20 636 649 636 649 31,000
2015/01/19 629 634 629 630 22,000
2015/01/16 638 638 621 630 40,000
2015/01/15 648 648 641 643 31,000
2015/01/14 652 660 648 648 19,000
2015/01/13 646 654 626 652 35,000
2015/01/09 660 660 640 648 34,000
2015/01/08 661 669 657 665 31,000
2015/01/07 650 661 640 656 41,000
2015/01/06 669 673 656 656 33,000
2015/01/05 678 695 674 679 45,000

このページの先頭へ