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
2019/12/30 1,078 1,078 1,057 1,058 12,300
2019/12/27 1,091 1,095 1,077 1,081 11,300
2019/12/26 1,093 1,098 1,078 1,091 19,300
2019/12/25 1,107 1,107 1,079 1,084 8,300
2019/12/24 1,109 1,110 1,096 1,102 6,300
2019/12/23 1,123 1,124 1,110 1,110 14,000
2019/12/20 1,115 1,127 1,102 1,117 7,000
2019/12/19 1,119 1,119 1,102 1,115 9,700
2019/12/18 1,113 1,137 1,110 1,110 31,400
2019/12/17 1,144 1,146 1,130 1,143 16,100
2019/12/16 1,150 1,150 1,130 1,136 14,600
2019/12/13 1,158 1,168 1,149 1,154 32,600
2019/12/12 1,130 1,152 1,123 1,140 32,900
2019/12/11 1,133 1,143 1,118 1,130 18,400
2019/12/10 1,132 1,147 1,121 1,132 20,600
2019/12/09 1,078 1,133 1,078 1,132 38,300
2019/12/06 1,068 1,087 1,064 1,069 21,000
2019/12/05 1,058 1,071 1,054 1,068 12,400
2019/12/04 1,021 1,066 1,021 1,061 21,200
2019/12/03 1,033 1,039 1,018 1,032 15,500
2019/12/02 1,049 1,059 1,043 1,048 16,500
2019/11/29 1,052 1,054 1,035 1,049 11,700
2019/11/28 1,035 1,059 1,035 1,054 22,100
2019/11/27 1,024 1,044 1,024 1,033 12,200
2019/11/26 1,024 1,039 1,022 1,022 14,500
2019/11/25 1,012 1,020 1,006 1,014 9,000
2019/11/22 1,022 1,028 1,001 1,006 15,000
2019/11/21 1,022 1,030 1,006 1,028 16,900
2019/11/20 1,031 1,031 1,005 1,022 13,500
2019/11/19 1,050 1,050 1,033 1,034 4,800
2019/11/18 1,060 1,060 1,046 1,052 8,800
2019/11/15 1,019 1,079 1,008 1,062 16,700
2019/11/14 1,027 1,031 1,015 1,019 10,100
2019/11/13 1,055 1,055 1,025 1,025 11,200
2019/11/12 1,066 1,066 1,052 1,063 19,700
2019/11/11 1,068 1,110 1,026 1,074 32,200
2019/11/08 1,080 1,120 1,062 1,069 26,200
2019/11/07 1,032 1,157 1,032 1,060 82,900
2019/11/06 1,015 1,020 1,005 1,019 32,700
2019/11/05 991 1,015 985 1,011 26,200
2019/11/01 978 978 967 976 13,100
2019/10/31 1,000 1,000 972 988 19,300
2019/10/30 981 1,014 981 1,014 31,100
2019/10/29 970 980 970 975 5,600
2019/10/28 993 993 960 970 20,000
2019/10/25 983 988 983 987 8,000
2019/10/24 980 984 978 978 16,000
2019/10/23 958 975 958 973 24,200
2019/10/21 941 953 941 953 10,500
2019/10/18 940 943 933 941 13,200
2019/10/17 940 940 929 932 11,900
2019/10/16 927 940 927 939 24,600
2019/10/15 913 925 912 915 11,100
2019/10/11 911 912 898 905 7,600
2019/10/10 906 914 897 904 12,900
2019/10/09 902 910 899 910 4,400
2019/10/08 899 909 899 903 10,700
2019/10/07 903 903 892 898 5,500
2019/10/04 889 899 889 895 3,700
2019/10/03 885 895 881 889 5,300
2019/10/02 888 900 886 890 10,900
2019/10/01 890 892 882 891 6,700
2019/09/30 888 898 882 886 9,000
2019/09/27 906 909 893 900 10,600
2019/09/26 921 935 911 915 25,300
2019/09/25 900 911 896 911 18,700
2019/09/24 886 895 886 895 12,500
2019/09/20 880 888 879 884 8,900
2019/09/19 870 879 868 879 12,300
2019/09/18 869 875 868 872 7,200
2019/09/17 869 876 865 868 15,100
2019/09/13 857 875 857 866 36,400
2019/09/12 883 883 861 870 28,300
2019/09/11 871 875 865 872 20,600
2019/09/10 857 874 857 867 8,500
2019/09/09 861 861 854 858 4,900
2019/09/06 864 865 856 860 3,600
2019/09/05 853 861 850 856 8,600
2019/09/04 853 867 848 849 7,000
2019/09/03 861 864 846 857 15,000
2019/09/02 873 873 865 865 4,800
2019/08/30 883 883 872 875 8,700
2019/08/29 892 892 882 883 4,000
2019/08/28 900 902 881 891 3,900
2019/08/27 928 928 893 893 7,900
2019/08/26 905 919 903 913 6,000
2019/08/23 930 933 921 930 4,700
2019/08/22 940 947 930 934 9,500
2019/08/21 933 936 933 935 6,400
2019/08/20 925 943 917 933 16,600
2019/08/19 900 924 900 915 5,400
2019/08/16 891 901 891 898 6,100
2019/08/15 857 896 857 896 6,000
2019/08/14 899 909 883 885 7,000
2019/08/13 872 912 867 888 21,600
2019/08/09 871 900 870 885 11,100
2019/08/08 852 871 852 864 6,700
2019/08/07 847 867 847 856 6,400
2019/08/06 810 866 810 852 21,400
2019/08/05 875 882 855 860 12,200
2019/08/02 881 903 873 875 13,800
2019/08/01 890 903 889 903 4,600
2019/07/31 903 904 890 900 28,300
2019/07/30 887 887 868 873 10,000
2019/07/29 880 884 875 884 4,400
2019/07/26 877 882 864 879 2,400
2019/07/25 895 898 879 879 18,200
2019/07/24 890 893 890 890 8,500
2019/07/23 885 891 885 885 6,300
2019/07/22 873 881 873 880 7,400
2019/07/19 860 887 860 873 9,300
2019/07/18 888 888 839 848 17,000
2019/07/17 895 899 888 888 7,300
2019/07/16 898 898 889 895 5,300
2019/07/12 908 908 899 899 3,000
2019/07/11 897 906 875 901 13,300
2019/07/10 881 903 881 897 9,400
2019/07/09 903 909 884 896 11,600
2019/07/08 910 910 905 905 4,700
2019/07/05 906 915 905 911 5,500
2019/07/04 891 911 889 903 14,700
2019/07/03 895 903 895 903 3,500
2019/07/02 891 909 886 887 14,100
2019/07/01 889 904 880 904 10,100
2019/06/28 867 888 867 873 7,500
2019/06/27 861 890 853 882 7,500
2019/06/26 875 880 871 871 5,300
2019/06/25 898 911 875 875 10,400
2019/06/24 902 916 882 902 11,600
2019/06/21 894 912 894 897 10,100
2019/06/20 910 921 894 894 7,700
2019/06/19 884 911 881 909 11,300
2019/06/18 871 890 871 878 14,700
2019/06/17 871 882 871 879 8,900
2019/06/14 871 877 871 876 7,900
2019/06/13 877 878 865 873 15,000
2019/06/12 870 878 868 878 9,800
2019/06/11 863 866 861 866 11,900
2019/06/10 858 862 851 862 12,100
2019/06/07 850 852 846 851 3,900
2019/06/06 852 854 842 849 6,600
2019/06/05 839 854 838 851 7,500
2019/06/04 827 845 819 840 8,100
2019/06/03 822 830 822 827 3,200
2019/05/31 854 854 832 836 4,900
2019/05/30 832 854 832 854 6,300
2019/05/29 826 838 821 830 14,500
2019/05/28 839 839 826 826 5,700
2019/05/27 823 837 823 832 7,700
2019/05/24 844 844 832 832 8,500
2019/05/23 854 859 839 839 8,400
2019/05/22 866 872 861 869 5,800
2019/05/21 863 863 850 857 12,100
2019/05/20 865 873 857 863 6,900
2019/05/17 858 865 855 860 11,100
2019/05/16 834 859 822 858 15,000
2019/05/15 834 850 812 828 7,900
2019/05/14 801 830 785 825 15,100
2019/05/13 868 868 813 813 22,000
2019/05/10 855 885 855 869 15,400
2019/05/09 885 893 858 859 20,600
2019/05/08 894 904 885 885 22,100
2019/05/07 900 912 893 898 18,500
2019/04/26 870 925 868 913 53,100
2019/04/25 841 852 834 850 8,900
2019/04/24 856 856 841 842 9,700
2019/04/23 853 853 843 852 4,800
2019/04/22 838 853 825 851 11,600
2019/04/19 840 849 837 838 8,700
2019/04/18 855 855 835 838 10,200
2019/04/17 862 865 848 858 6,800
2019/04/16 867 871 864 865 3,800
2019/04/15 859 866 807 865 80,000
2019/04/12 856 856 841 847 24,600
2019/04/11 870 878 851 856 6,100
2019/04/10 863 870 831 865 48,600
2019/04/09 870 873 861 873 7,100
2019/04/08 898 900 862 870 31,000
2019/04/05 894 906 890 898 10,000
2019/04/04 886 905 861 903 16,500
2019/04/03 897 906 883 894 19,400
2019/04/02 908 914 900 901 6,700
2019/04/01 900 917 900 907 15,100
2019/03/29 886 894 883 891 6,100
2019/03/28 903 903 879 883 26,600
2019/03/27 905 915 905 911 21,000
2019/03/26 896 923 896 918 36,200
2019/03/25 878 885 874 883 56,500
2019/03/22 876 881 857 878 61,700
2019/03/20 878 899 866 874 30,200
2019/03/19 901 901 871 880 14,800
2019/03/18 909 909 892 896 12,600
2019/03/15 900 912 900 906 10,600
2019/03/14 907 907 894 895 10,300
2019/03/13 901 904 892 900 4,800
2019/03/12 896 910 892 909 12,000
2019/03/11 889 896 885 892 6,400
2019/03/08 892 903 883 892 22,700
2019/03/07 908 912 902 907 8,900
2019/03/06 907 921 903 920 10,500
2019/03/05 920 920 900 907 12,400
2019/03/04 913 926 907 925 8,400
2019/03/01 910 920 909 912 7,800
2019/02/28 909 934 909 916 12,900
2019/02/27 912 923 907 907 14,200
2019/02/26 913 922 911 919 6,600
2019/02/25 920 928 913 920 6,400
2019/02/22 932 934 922 924 5,900
2019/02/21 938 938 918 933 12,400
2019/02/20 927 946 927 938 8,300
2019/02/19 935 935 926 928 6,100
2019/02/18 923 938 922 938 8,900
2019/02/15 917 917 903 912 4,800
2019/02/14 888 942 888 920 25,700
2019/02/13 893 905 891 899 13,700
2019/02/12 890 899 883 893 11,900
2019/02/08 892 906 890 891 16,200
2019/02/07 906 912 895 901 14,400
2019/02/06 915 921 903 906 9,300
2019/02/05 915 924 908 911 6,400
2019/02/04 896 925 896 915 11,000
2019/02/01 888 908 888 899 10,400
2019/01/31 888 900 887 890 14,100
2019/01/30 911 911 890 890 23,500
2019/01/29 890 901 890 896 17,900
2019/01/28 901 906 890 890 13,800
2019/01/25 915 923 891 905 29,600
2019/01/24 925 930 921 924 9,200
2019/01/23 922 934 922 925 8,500
2019/01/22 930 933 924 929 10,200
2019/01/21 914 929 914 925 9,400
2019/01/18 900 919 900 913 22,200
2019/01/17 924 928 902 909 23,300
2019/01/16 933 939 916 925 19,900
2019/01/15 929 950 929 940 8,700
2019/01/11 946 951 924 944 18,700
2019/01/10 946 956 933 947 13,500
2019/01/09 943 954 935 946 15,300
2019/01/08 936 953 932 944 13,800
2019/01/07 933 946 932 941 13,300
2019/01/04 891 934 883 923 28,700

このページの先頭へ