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
2017/12/29 1,152 1,154 1,144 1,150 13,300
2017/12/28 1,170 1,170 1,151 1,152 6,800
2017/12/27 1,159 1,170 1,155 1,167 7,100
2017/12/26 1,160 1,170 1,154 1,159 7,400
2017/12/25 1,197 1,197 1,077 1,160 43,700
2017/12/22 1,184 1,194 1,184 1,189 17,400
2017/12/21 1,162 1,183 1,161 1,182 33,200
2017/12/20 1,151 1,163 1,144 1,162 15,000
2017/12/19 1,136 1,163 1,134 1,150 21,000
2017/12/18 1,121 1,140 1,116 1,131 32,700
2017/12/15 1,110 1,125 1,101 1,121 20,300
2017/12/14 1,096 1,109 1,094 1,107 31,400
2017/12/13 1,095 1,096 1,089 1,095 11,200
2017/12/12 1,096 1,096 1,087 1,093 8,700
2017/12/11 1,085 1,095 1,079 1,095 27,400
2017/12/08 1,075 1,088 1,075 1,085 22,000
2017/12/07 1,080 1,089 1,078 1,085 13,500
2017/12/06 1,085 1,091 1,077 1,081 12,600
2017/12/05 1,067 1,086 1,061 1,085 18,000
2017/12/04 1,066 1,076 1,066 1,067 12,300
2017/12/01 1,070 1,075 1,066 1,072 9,300
2017/11/30 1,078 1,079 1,069 1,072 12,100
2017/11/29 1,082 1,083 1,073 1,080 13,200
2017/11/28 1,076 1,080 1,061 1,077 19,400
2017/11/27 1,063 1,071 1,057 1,066 20,900
2017/11/24 1,067 1,067 1,052 1,063 15,800
2017/11/22 1,050 1,074 1,050 1,068 33,700
2017/11/21 1,024 1,048 1,024 1,045 21,600
2017/11/20 1,004 1,027 1,002 1,024 20,100
2017/11/17 1,010 1,015 997 1,003 20,000
2017/11/16 993 1,006 988 998 23,600
2017/11/15 995 995 963 986 32,600
2017/11/14 1,014 1,016 1,001 1,002 22,100
2017/11/13 1,019 1,020 1,002 1,004 13,500
2017/11/10 1,028 1,034 1,013 1,018 21,200
2017/11/09 1,053 1,053 1,016 1,028 25,000
2017/11/08 1,045 1,060 1,031 1,049 39,900
2017/11/07 1,050 1,052 1,041 1,049 20,100
2017/11/06 1,030 1,053 1,028 1,048 23,200
2017/11/02 1,026 1,029 1,017 1,024 22,600
2017/11/01 1,040 1,040 1,019 1,031 28,100
2017/10/31 1,071 1,074 1,037 1,037 57,500
2017/10/30 1,134 1,134 1,071 1,081 135,600
2017/10/27 1,083 1,110 1,083 1,104 29,900
2017/10/26 1,083 1,087 1,075 1,079 20,100
2017/10/25 1,075 1,090 1,074 1,086 27,000
2017/10/24 1,063 1,073 1,057 1,072 24,800
2017/10/23 1,048 1,062 1,046 1,058 21,300
2017/10/20 1,046 1,052 1,042 1,042 22,100
2017/10/19 1,057 1,059 1,050 1,052 24,400
2017/10/18 1,055 1,060 1,054 1,057 27,000
2017/10/17 1,062 1,065 1,054 1,058 25,100
2017/10/16 1,052 1,077 1,048 1,061 48,000
2017/10/13 1,039 1,053 1,035 1,049 43,900
2017/10/12 1,044 1,049 1,035 1,039 28,100
2017/10/11 1,040 1,056 1,033 1,046 41,200
2017/10/10 1,010 1,040 1,010 1,038 45,100
2017/10/06 1,005 1,009 999 1,006 17,700
2017/10/05 1,021 1,022 1,007 1,012 14,500
2017/10/04 1,026 1,030 1,019 1,021 23,900
2017/10/03 1,040 1,044 1,024 1,031 34,600
2017/10/02 1,016 1,033 1,016 1,031 47,500
2017/09/29 982 1,013 978 1,011 48,400
2017/09/28 984 985 974 978 16,300
2017/09/27 982 993 982 989 24,000
2017/09/26 975 993 975 992 17,200
2017/09/25 973 983 968 979 17,300
2017/09/22 990 990 966 975 21,600
2017/09/21 980 990 980 985 17,800
2017/09/20 980 988 976 980 16,900
2017/09/19 988 990 978 980 23,400
2017/09/15 975 995 966 973 30,500
2017/09/14 963 969 951 969 23,000
2017/09/13 945 957 943 953 12,600
2017/09/12 950 953 941 946 29,000
2017/09/11 929 940 926 934 24,600
2017/09/08 920 928 919 921 28,800
2017/09/07 923 932 911 917 13,200
2017/09/06 911 928 907 913 20,500
2017/09/05 932 941 912 913 28,300
2017/09/04 964 967 936 939 18,100
2017/09/01 964 967 958 964 13,100
2017/08/31 959 965 950 962 11,300
2017/08/30 951 956 946 954 8,800
2017/08/29 949 956 944 953 8,600
2017/08/28 935 957 935 951 18,200
2017/08/25 950 950 936 942 12,500
2017/08/24 943 956 928 948 25,100
2017/08/23 963 963 946 952 14,500
2017/08/22 968 968 951 955 12,700
2017/08/21 949 963 949 963 15,000
2017/08/18 952 958 942 949 22,200
2017/08/17 960 965 953 957 12,400
2017/08/16 950 960 950 951 26,900
2017/08/15 948 961 948 952 17,000
2017/08/14 948 952 938 941 18,500
2017/08/10 965 968 954 963 19,000
2017/08/09 984 984 950 961 24,300
2017/08/08 986 987 977 980 13,200
2017/08/07 968 990 968 988 27,700
2017/08/04 958 969 958 968 12,700
2017/08/03 971 972 958 966 16,200
2017/08/02 989 989 960 962 20,300
2017/08/01 951 990 951 983 62,500
2017/07/31 937 967 935 949 64,300
2017/07/28 949 972 931 937 137,500
2017/07/27 982 992 977 987 47,700
2017/07/26 983 989 972 982 24,500
2017/07/25 1,013 1,015 987 988 20,100
2017/07/24 1,000 1,013 991 1,013 34,900
2017/07/21 1,000 1,004 987 995 45,000
2017/07/20 990 1,017 990 999 52,300
2017/07/19 985 992 980 990 27,300
2017/07/18 957 995 957 990 38,700
2017/07/14 963 967 949 965 32,600
2017/07/13 973 975 964 964 15,100
2017/07/12 968 975 963 970 21,400
2017/07/11 945 975 945 969 39,600
2017/07/10 934 950 934 946 21,700
2017/07/07 932 941 931 933 20,700
2017/07/06 937 946 931 935 32,400
2017/07/05 937 947 929 941 29,900
2017/07/04 939 939 930 931 19,100
2017/07/03 927 938 927 931 21,200
2017/06/30 934 934 920 927 17,400
2017/06/29 939 939 928 935 19,100
2017/06/28 927 939 925 928 14,000
2017/06/27 946 952 922 939 34,400
2017/06/26 950 951 946 947 9,000
2017/06/23 951 957 948 951 8,300
2017/06/22 952 961 948 951 23,000
2017/06/21 942 951 941 947 18,200
2017/06/20 943 953 938 940 27,600
2017/06/19 946 949 943 943 17,200
2017/06/16 939 943 938 939 10,600
2017/06/15 943 943 931 933 19,200
2017/06/14 931 941 931 933 17,200
2017/06/13 922 929 922 926 24,600
2017/06/12 915 924 912 917 20,800
2017/06/09 910 926 908 911 19,200
2017/06/08 909 927 909 911 41,500
2017/06/07 911 916 901 909 19,900
2017/06/06 931 931 916 916 18,400
2017/06/05 928 930 919 923 13,700
2017/06/02 927 936 921 931 26,100
2017/06/01 928 932 917 923 22,500
2017/05/31 926 929 919 919 10,400
2017/05/30 932 932 920 929 7,700
2017/05/29 922 930 922 929 10,100
2017/05/26 941 942 924 924 13,600
2017/05/25 950 950 938 941 22,600
2017/05/24 937 947 937 942 12,500
2017/05/23 934 944 931 935 26,800
2017/05/22 924 936 921 934 17,300
2017/05/19 931 931 910 924 17,600
2017/05/18 930 934 918 923 28,800
2017/05/17 942 950 940 945 13,300
2017/05/16 955 968 941 943 43,600
2017/05/15 913 949 913 946 37,700
2017/05/12 920 928 918 925 32,100
2017/05/11 910 923 903 920 34,300
2017/05/10 913 920 912 913 24,400
2017/05/09 905 913 905 912 27,100
2017/05/08 887 905 886 905 33,800
2017/05/02 875 885 870 877 51,400
2017/05/01 873 873 861 866 30,300
2017/04/28 867 877 864 866 44,600
2017/04/27 908 908 864 867 65,400
2017/04/26 913 913 906 908 18,900
2017/04/25 898 906 896 904 23,300
2017/04/24 894 897 890 895 13,700
2017/04/21 877 885 877 885 15,300
2017/04/20 866 874 866 873 12,700
2017/04/19 865 873 862 865 20,800
2017/04/18 865 877 865 865 9,900
2017/04/17 856 865 836 861 17,800
2017/04/14 864 869 850 856 28,400
2017/04/13 855 869 855 863 28,800
2017/04/12 866 868 854 863 26,900
2017/04/11 871 882 864 866 24,300
2017/04/10 866 887 866 871 13,800
2017/04/07 853 872 853 861 20,000
2017/04/06 860 864 852 853 19,300
2017/04/05 866 875 864 864 13,200
2017/04/04 880 885 862 872 25,900
2017/04/03 885 898 884 891 17,300
2017/03/31 905 913 884 884 19,600
2017/03/30 911 913 906 907 7,900
2017/03/29 900 922 900 917 23,100
2017/03/28 915 925 901 925 21,400
2017/03/27 915 918 905 912 19,600
2017/03/24 905 917 904 917 9,900
2017/03/23 914 915 903 908 11,500
2017/03/22 915 920 914 914 13,500
2017/03/21 925 933 924 924 29,300
2017/03/17 907 931 907 925 25,600
2017/03/16 906 920 906 917 11,000
2017/03/15 922 927 909 915 18,800
2017/03/14 920 939 916 927 34,000
2017/03/13 893 925 893 913 43,000
2017/03/10 891 893 890 891 21,000
2017/03/09 894 894 884 885 16,400
2017/03/08 892 894 889 890 9,100
2017/03/07 895 897 892 892 9,800
2017/03/06 896 899 887 895 12,800
2017/03/03 892 892 884 889 7,900
2017/03/02 885 894 881 892 13,900
2017/03/01 878 881 871 878 9,600
2017/02/28 880 887 876 879 10,900
2017/02/27 875 891 875 875 21,200
2017/02/24 874 879 874 875 9,100
2017/02/23 885 887 874 882 9,600
2017/02/22 889 889 882 884 8,500
2017/02/21 885 892 881 889 13,900
2017/02/20 887 887 878 885 6,800
2017/02/17 880 884 876 881 9,400
2017/02/16 882 884 873 878 9,600
2017/02/15 879 884 878 880 8,400
2017/02/14 880 885 877 877 14,100
2017/02/13 879 881 868 876 13,200
2017/02/10 861 894 860 864 22,000
2017/02/09 850 854 843 852 14,900
2017/02/08 855 863 847 850 42,600
2017/02/07 857 866 856 861 14,600
2017/02/06 864 867 854 857 20,400
2017/02/03 874 874 861 863 21,300
2017/02/02 887 887 873 873 16,500
2017/02/01 881 889 871 887 32,000
2017/01/31 894 894 881 885 31,400
2017/01/30 910 915 900 906 38,900
2017/01/27 930 931 925 928 17,000
2017/01/26 929 929 922 924 16,600
2017/01/25 918 920 913 917 14,000
2017/01/24 913 918 913 918 13,100
2017/01/23 906 921 899 913 20,600
2017/01/20 906 915 894 906 33,900
2017/01/19 902 920 902 911 12,700
2017/01/18 889 900 883 898 20,400
2017/01/17 910 911 900 900 16,000
2017/01/16 920 922 907 910 15,400
2017/01/13 906 913 905 912 12,500
2017/01/12 926 926 891 912 26,600
2017/01/11 924 934 919 921 36,000
2017/01/10 924 926 909 918 40,700
2017/01/06 903 910 894 909 25,500
2017/01/05 883 915 883 903 55,000
2017/01/04 868 881 864 880 30,300

このページの先頭へ