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
2018/12/28 916 946 912 924 17,000
2018/12/27 875 927 875 925 21,500
2018/12/26 842 870 842 859 20,500
2018/12/25 886 886 844 847 20,300
2018/12/21 943 944 888 895 32,100
2018/12/20 943 955 941 943 21,500
2018/12/19 946 969 945 958 10,500
2018/12/18 952 959 944 945 21,800
2018/12/17 976 976 957 962 30,200
2018/12/14 991 999 982 982 22,100
2018/12/13 983 995 983 992 12,300
2018/12/12 966 985 966 983 9,300
2018/12/11 969 970 956 962 31,700
2018/12/10 968 972 963 966 7,000
2018/12/07 982 982 965 973 18,700
2018/12/06 972 978 963 977 22,600
2018/12/05 967 976 965 974 16,600
2018/12/04 1,011 1,011 980 981 34,300
2018/12/03 1,003 1,010 965 1,002 19,800
2018/11/30 1,007 1,007 994 1,000 26,400
2018/11/29 1,019 1,025 1,007 1,007 8,900
2018/11/28 1,008 1,021 1,007 1,017 9,100
2018/11/27 1,005 1,016 996 1,009 18,000
2018/11/26 994 1,003 994 996 7,900
2018/11/22 1,011 1,011 981 1,007 21,300
2018/11/21 1,021 1,050 993 1,002 45,200
2018/11/20 1,011 1,021 1,007 1,021 11,500
2018/11/19 1,025 1,026 1,016 1,019 3,900
2018/11/16 1,025 1,030 1,020 1,025 9,200
2018/11/15 1,026 1,032 1,021 1,032 3,900
2018/11/14 1,030 1,033 1,016 1,019 13,000
2018/11/13 1,033 1,038 1,025 1,029 11,800
2018/11/12 1,034 1,055 1,034 1,055 12,200
2018/11/09 1,022 1,041 1,022 1,036 6,800
2018/11/08 1,020 1,044 1,020 1,027 8,800
2018/11/07 1,025 1,035 1,012 1,018 15,200
2018/11/06 1,006 1,038 1,006 1,025 17,400
2018/11/05 1,015 1,023 1,001 1,008 19,600
2018/11/02 1,024 1,032 1,004 1,014 24,100
2018/11/01 1,014 1,039 1,012 1,024 22,400
2018/10/31 988 1,015 988 1,015 26,400
2018/10/30 989 1,026 989 1,019 90,000
2018/10/29 986 1,024 986 989 39,800
2018/10/26 931 1,000 923 976 55,000
2018/10/25 960 961 929 932 22,000
2018/10/24 963 972 951 971 19,800
2018/10/23 980 981 949 968 31,900
2018/10/22 990 997 981 986 17,900
2018/10/19 987 1,000 977 990 18,700
2018/10/18 1,004 1,004 994 997 12,100
2018/10/17 1,000 1,015 997 1,005 14,600
2018/10/16 974 994 974 988 21,200
2018/10/15 988 1,001 978 981 27,100
2018/10/12 997 1,003 987 989 21,300
2018/10/11 1,000 1,003 987 997 31,100
2018/10/10 1,012 1,017 999 1,000 18,000
2018/10/09 1,041 1,041 1,010 1,013 20,400
2018/10/05 1,047 1,053 1,038 1,044 8,000
2018/10/04 1,057 1,070 1,039 1,060 13,600
2018/10/03 1,072 1,072 1,046 1,046 8,000
2018/10/02 1,070 1,078 1,059 1,062 12,200
2018/10/01 1,050 1,076 1,033 1,062 15,800
2018/09/28 1,080 1,087 1,066 1,072 16,000
2018/09/27 1,115 1,115 1,070 1,070 12,100
2018/09/26 1,123 1,123 1,099 1,116 20,000
2018/09/25 1,069 1,118 1,069 1,118 32,200
2018/09/21 1,058 1,071 1,058 1,064 21,500
2018/09/20 1,062 1,065 1,048 1,058 15,000
2018/09/19 1,032 1,062 1,032 1,055 24,200
2018/09/18 1,000 1,038 1,000 1,026 24,100
2018/09/14 1,011 1,014 1,003 1,003 23,600
2018/09/13 1,000 1,016 999 1,010 11,100
2018/09/12 1,003 1,004 994 1,000 23,300
2018/09/11 1,014 1,014 999 1,005 10,700
2018/09/10 1,005 1,015 1,003 1,010 13,700
2018/09/07 973 1,050 969 1,017 49,600
2018/09/06 963 983 963 975 10,200
2018/09/05 963 982 963 964 12,100
2018/09/04 970 970 963 963 8,900
2018/09/03 983 983 972 976 7,700
2018/08/31 975 988 970 983 4,900
2018/08/30 980 982 972 975 3,000
2018/08/29 968 981 968 981 7,800
2018/08/28 967 978 963 964 13,600
2018/08/27 984 984 966 968 8,100
2018/08/24 979 988 972 976 7,100
2018/08/23 949 992 949 972 6,800
2018/08/22 946 966 945 959 7,800
2018/08/21 959 960 938 949 13,000
2018/08/20 971 975 957 959 10,700
2018/08/17 986 988 978 979 4,900
2018/08/16 991 991 974 977 8,100
2018/08/15 992 999 989 993 6,600
2018/08/14 990 997 985 989 11,200
2018/08/13 992 997 987 990 13,500
2018/08/10 1,016 1,031 988 999 29,000
2018/08/09 1,038 1,040 1,021 1,022 9,200
2018/08/08 1,042 1,053 1,037 1,049 9,300
2018/08/07 1,038 1,056 1,036 1,056 5,900
2018/08/06 1,041 1,046 1,033 1,038 7,600
2018/08/03 1,052 1,052 1,034 1,041 8,900
2018/08/02 1,072 1,073 1,044 1,049 20,600
2018/08/01 1,071 1,076 1,066 1,072 6,000
2018/07/31 1,083 1,085 1,070 1,071 10,600
2018/07/30 1,102 1,103 1,089 1,100 12,300
2018/07/27 1,094 1,109 1,090 1,101 8,200
2018/07/26 1,080 1,097 1,073 1,094 25,100
2018/07/25 1,110 1,125 1,095 1,118 12,100
2018/07/24 1,102 1,120 1,095 1,113 6,100
2018/07/23 1,098 1,115 1,080 1,094 25,600
2018/07/20 1,111 1,111 1,090 1,098 4,900
2018/07/19 1,108 1,116 1,107 1,111 4,700
2018/07/18 1,094 1,118 1,094 1,108 11,100
2018/07/17 1,073 1,097 1,073 1,086 9,500
2018/07/13 1,074 1,079 1,073 1,073 4,500
2018/07/12 1,080 1,084 1,069 1,072 7,300
2018/07/11 1,080 1,095 1,071 1,076 8,600
2018/07/10 1,101 1,113 1,080 1,085 20,000
2018/07/09 1,076 1,102 1,076 1,096 10,800
2018/07/06 1,072 1,090 1,072 1,086 11,300
2018/07/05 1,102 1,102 1,078 1,078 11,200
2018/07/04 1,096 1,122 1,095 1,110 11,100
2018/07/03 1,120 1,129 1,100 1,105 13,400
2018/07/02 1,166 1,170 1,116 1,118 17,800
2018/06/29 1,165 1,177 1,162 1,166 5,700
2018/06/28 1,183 1,183 1,151 1,174 15,600
2018/06/27 1,184 1,190 1,175 1,184 7,600
2018/06/26 1,190 1,190 1,177 1,185 5,900
2018/06/25 1,195 1,196 1,167 1,169 6,300
2018/06/22 1,182 1,197 1,175 1,196 8,000
2018/06/21 1,197 1,205 1,179 1,185 14,200
2018/06/20 1,182 1,203 1,174 1,197 17,100
2018/06/19 1,198 1,213 1,182 1,183 10,400
2018/06/18 1,198 1,208 1,192 1,198 8,900
2018/06/15 1,212 1,214 1,187 1,191 7,400
2018/06/14 1,213 1,218 1,201 1,208 6,700
2018/06/13 1,202 1,219 1,202 1,214 5,400
2018/06/12 1,209 1,210 1,199 1,202 10,100
2018/06/11 1,188 1,211 1,188 1,204 13,900
2018/06/08 1,181 1,192 1,181 1,188 16,700
2018/06/07 1,187 1,197 1,184 1,197 9,900
2018/06/06 1,209 1,211 1,184 1,189 11,700
2018/06/05 1,212 1,214 1,208 1,213 12,400
2018/06/04 1,195 1,232 1,195 1,222 10,800
2018/06/01 1,171 1,229 1,171 1,192 22,100
2018/05/31 1,183 1,188 1,173 1,179 13,700
2018/05/30 1,184 1,191 1,180 1,181 18,200
2018/05/29 1,177 1,197 1,176 1,197 23,200
2018/05/28 1,193 1,193 1,175 1,179 14,600
2018/05/25 1,209 1,209 1,180 1,197 19,100
2018/05/24 1,231 1,231 1,214 1,219 12,100
2018/05/23 1,257 1,257 1,232 1,238 7,500
2018/05/22 1,273 1,273 1,246 1,256 6,200
2018/05/21 1,283 1,284 1,267 1,273 12,700
2018/05/18 1,280 1,284 1,275 1,283 4,900
2018/05/17 1,285 1,285 1,277 1,280 5,400
2018/05/16 1,266 1,285 1,265 1,277 5,800
2018/05/15 1,269 1,276 1,250 1,266 11,800
2018/05/14 1,292 1,297 1,275 1,283 18,900
2018/05/11 1,273 1,292 1,273 1,292 8,400
2018/05/10 1,285 1,299 1,274 1,282 9,700
2018/05/09 1,278 1,288 1,273 1,285 19,800
2018/05/08 1,267 1,288 1,266 1,273 10,500
2018/05/07 1,253 1,270 1,253 1,267 6,100
2018/05/02 1,294 1,294 1,245 1,256 18,600
2018/05/01 1,219 1,314 1,209 1,296 41,900
2018/04/27 1,208 1,229 1,206 1,214 22,200
2018/04/26 1,210 1,223 1,188 1,208 40,400
2018/04/25 1,230 1,244 1,223 1,223 35,400
2018/04/24 1,222 1,235 1,215 1,231 22,700
2018/04/23 1,212 1,221 1,212 1,217 11,600
2018/04/20 1,207 1,223 1,207 1,212 13,700
2018/04/19 1,235 1,241 1,206 1,221 17,800
2018/04/18 1,235 1,243 1,232 1,236 9,600
2018/04/17 1,233 1,252 1,233 1,244 18,800
2018/04/16 1,231 1,247 1,229 1,245 10,000
2018/04/13 1,235 1,238 1,224 1,231 14,600
2018/04/12 1,231 1,242 1,226 1,232 12,200
2018/04/11 1,230 1,245 1,225 1,238 21,400
2018/04/10 1,195 1,232 1,188 1,227 32,400
2018/04/09 1,166 1,199 1,166 1,191 20,800
2018/04/06 1,183 1,193 1,181 1,181 12,400
2018/04/05 1,169 1,197 1,166 1,183 29,200
2018/04/04 1,150 1,171 1,149 1,166 23,200
2018/04/03 1,135 1,155 1,130 1,146 11,900
2018/04/02 1,165 1,168 1,143 1,143 16,100
2018/03/30 1,160 1,160 1,153 1,159 7,500
2018/03/29 1,160 1,160 1,140 1,156 13,700
2018/03/28 1,147 1,157 1,127 1,156 28,800
2018/03/27 1,131 1,166 1,125 1,164 29,800
2018/03/26 1,107 1,127 1,104 1,124 32,800
2018/03/23 1,136 1,143 1,112 1,120 45,800
2018/03/22 1,153 1,157 1,148 1,155 15,300
2018/03/20 1,135 1,163 1,134 1,153 35,100
2018/03/19 1,150 1,152 1,137 1,143 20,300
2018/03/16 1,150 1,157 1,147 1,150 19,300
2018/03/15 1,151 1,157 1,142 1,150 11,900
2018/03/14 1,149 1,163 1,149 1,156 11,400
2018/03/13 1,146 1,163 1,146 1,160 10,300
2018/03/12 1,153 1,155 1,143 1,153 13,300
2018/03/09 1,151 1,168 1,147 1,150 32,600
2018/03/08 1,142 1,151 1,139 1,147 13,300
2018/03/07 1,142 1,161 1,130 1,133 29,900
2018/03/06 1,139 1,157 1,138 1,144 12,100
2018/03/05 1,119 1,136 1,119 1,131 19,000
2018/03/02 1,116 1,128 1,114 1,120 15,500
2018/03/01 1,138 1,138 1,124 1,129 15,500
2018/02/28 1,142 1,150 1,138 1,139 11,100
2018/02/27 1,157 1,158 1,147 1,149 12,300
2018/02/26 1,160 1,160 1,144 1,157 11,200
2018/02/23 1,165 1,165 1,156 1,157 14,500
2018/02/22 1,150 1,164 1,143 1,158 17,600
2018/02/21 1,145 1,156 1,141 1,150 18,600
2018/02/20 1,130 1,150 1,123 1,145 28,800
2018/02/19 1,090 1,131 1,090 1,131 17,900
2018/02/16 1,049 1,090 1,049 1,090 30,600
2018/02/15 1,069 1,069 1,040 1,045 38,900
2018/02/14 1,068 1,072 1,045 1,059 28,400
2018/02/13 1,068 1,083 1,068 1,071 25,100
2018/02/09 1,040 1,071 1,031 1,054 39,800
2018/02/08 1,100 1,106 1,072 1,082 55,900
2018/02/07 1,100 1,129 1,095 1,099 28,000
2018/02/06 1,003 1,114 1,003 1,097 91,500
2018/02/05 1,132 1,136 1,113 1,119 35,100
2018/02/02 1,143 1,145 1,134 1,138 12,900
2018/02/01 1,126 1,145 1,122 1,145 18,200
2018/01/31 1,125 1,137 1,116 1,119 25,800
2018/01/30 1,123 1,147 1,113 1,128 50,200
2018/01/29 1,073 1,130 1,073 1,123 126,600
2018/01/26 1,158 1,162 1,145 1,149 18,600
2018/01/25 1,157 1,159 1,143 1,150 25,100
2018/01/24 1,167 1,170 1,159 1,162 7,300
2018/01/23 1,157 1,180 1,157 1,162 16,100
2018/01/22 1,146 1,161 1,146 1,152 17,800
2018/01/19 1,117 1,151 1,117 1,146 28,200
2018/01/18 1,134 1,139 1,120 1,120 25,900
2018/01/17 1,147 1,148 1,125 1,125 19,800
2018/01/16 1,160 1,163 1,148 1,149 11,000
2018/01/15 1,144 1,154 1,139 1,147 15,600
2018/01/12 1,143 1,145 1,127 1,135 17,100
2018/01/11 1,160 1,160 1,150 1,156 8,000
2018/01/10 1,182 1,182 1,165 1,165 17,200
2018/01/09 1,181 1,184 1,178 1,182 6,200
2018/01/05 1,169 1,179 1,161 1,175 13,400
2018/01/04 1,161 1,166 1,156 1,162 14,400

このページの先頭へ