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
2020/12/30 1,283 1,283 1,245 1,258 11,000
2020/12/29 1,284 1,289 1,251 1,287 11,600
2020/12/28 1,290 1,294 1,276 1,284 11,200
2020/12/25 1,260 1,290 1,258 1,290 8,100
2020/12/24 1,276 1,276 1,254 1,268 8,200
2020/12/23 1,260 1,275 1,251 1,275 9,100
2020/12/22 1,289 1,289 1,243 1,265 9,900
2020/12/21 1,254 1,284 1,254 1,284 9,400
2020/12/18 1,263 1,265 1,227 1,254 8,200
2020/12/17 1,273 1,276 1,260 1,268 4,800
2020/12/16 1,295 1,295 1,264 1,273 4,300
2020/12/15 1,286 1,296 1,281 1,291 10,400
2020/12/14 1,276 1,296 1,275 1,292 15,900
2020/12/11 1,295 1,295 1,257 1,276 18,600
2020/12/10 1,289 1,298 1,269 1,295 12,200
2020/12/09 1,272 1,294 1,272 1,290 10,900
2020/12/08 1,231 1,280 1,231 1,272 7,100
2020/12/07 1,244 1,254 1,209 1,231 14,400
2020/12/04 1,219 1,241 1,211 1,235 10,900
2020/12/03 1,207 1,230 1,189 1,211 17,400
2020/12/02 1,192 1,214 1,191 1,207 21,600
2020/12/01 1,195 1,201 1,186 1,192 15,300
2020/11/30 1,218 1,218 1,191 1,195 7,500
2020/11/27 1,192 1,230 1,190 1,218 21,600
2020/11/26 1,190 1,193 1,171 1,188 6,700
2020/11/25 1,200 1,205 1,157 1,190 15,300
2020/11/24 1,166 1,227 1,161 1,192 21,300
2020/11/20 1,121 1,159 1,113 1,148 8,800
2020/11/19 1,145 1,156 1,121 1,121 11,400
2020/11/18 1,190 1,190 1,132 1,135 24,200
2020/11/17 1,209 1,209 1,177 1,183 7,700
2020/11/16 1,190 1,215 1,174 1,210 12,600
2020/11/13 1,233 1,233 1,161 1,182 15,800
2020/11/12 1,223 1,235 1,202 1,233 8,600
2020/11/11 1,234 1,253 1,195 1,215 31,000
2020/11/10 1,275 1,297 1,249 1,290 27,200
2020/11/09 1,209 1,281 1,205 1,273 21,800
2020/11/06 1,191 1,208 1,177 1,208 13,700
2020/11/05 1,160 1,194 1,149 1,193 12,000
2020/11/04 1,150 1,173 1,116 1,160 9,500
2020/11/02 1,144 1,160 1,132 1,160 8,100
2020/10/30 1,100 1,176 1,099 1,144 12,100
2020/10/29 1,110 1,126 1,105 1,122 13,700
2020/10/28 1,157 1,185 1,073 1,109 18,900
2020/10/27 1,071 1,127 1,059 1,127 7,800
2020/10/26 1,102 1,105 1,094 1,095 3,900
2020/10/23 1,113 1,120 1,078 1,114 8,400
2020/10/22 1,150 1,150 1,116 1,120 6,100
2020/10/21 1,157 1,163 1,131 1,150 20,700
2020/10/20 1,178 1,178 1,156 1,156 1,800
2020/10/19 1,171 1,180 1,161 1,179 4,500
2020/10/16 1,197 1,205 1,174 1,174 3,700
2020/10/15 1,206 1,206 1,190 1,197 10,700
2020/10/14 1,201 1,213 1,200 1,207 8,200
2020/10/13 1,208 1,209 1,200 1,207 3,500
2020/10/12 1,202 1,209 1,201 1,204 4,100
2020/10/09 1,213 1,214 1,205 1,209 7,200
2020/10/08 1,214 1,214 1,208 1,213 5,500
2020/10/07 1,170 1,210 1,159 1,210 16,500
2020/10/06 1,211 1,211 1,167 1,181 7,600
2020/10/05 1,203 1,210 1,177 1,209 17,200
2020/10/02 1,223 1,233 1,192 1,202 14,700
2020/09/30 1,225 1,230 1,178 1,201 21,500
2020/09/29 1,195 1,250 1,146 1,225 31,700
2020/09/28 1,175 1,182 1,142 1,182 27,200
2020/09/25 1,172 1,172 1,153 1,168 12,700
2020/09/24 1,149 1,187 1,146 1,172 21,300
2020/09/23 1,186 1,194 1,108 1,150 18,900
2020/09/18 1,150 1,196 1,140 1,186 19,100
2020/09/17 1,133 1,150 1,102 1,150 10,300
2020/09/16 1,101 1,115 1,101 1,115 11,000
2020/09/15 1,089 1,100 1,085 1,099 11,900
2020/09/14 1,088 1,099 1,075 1,089 5,000
2020/09/11 1,079 1,080 1,065 1,080 16,800
2020/09/10 1,057 1,069 1,033 1,069 8,200
2020/09/09 1,044 1,062 1,033 1,055 14,600
2020/09/08 1,036 1,049 1,014 1,049 7,500
2020/09/07 1,035 1,035 988 1,029 4,600
2020/09/04 1,017 1,040 1,017 1,018 10,200
2020/09/03 1,025 1,039 1,015 1,036 9,400
2020/09/02 1,025 1,025 1,004 1,023 8,400
2020/09/01 1,020 1,020 999 1,020 6,100
2020/08/31 1,012 1,020 1,006 1,006 3,500
2020/08/28 1,017 1,026 993 997 5,700
2020/08/27 1,007 1,019 994 1,018 6,400
2020/08/26 998 1,010 994 996 4,600
2020/08/25 994 999 986 990 5,100
2020/08/24 1,014 1,014 986 986 12,800
2020/08/21 991 1,009 991 1,009 4,600
2020/08/20 987 995 985 991 2,200
2020/08/19 990 1,020 987 991 6,900
2020/08/18 987 990 982 985 4,700
2020/08/17 993 993 977 987 6,500
2020/08/14 996 1,006 985 998 7,600
2020/08/13 1,019 1,019 980 994 9,600
2020/08/12 988 1,024 958 1,016 9,800
2020/08/11 949 995 949 995 7,500
2020/08/07 944 950 944 949 2,900
2020/08/06 933 938 933 937 1,500
2020/08/05 930 942 929 933 2,800
2020/08/04 942 950 926 943 4,700
2020/08/03 907 935 907 935 4,600
2020/07/31 964 964 901 901 6,100
2020/07/30 957 961 939 954 6,100
2020/07/29 971 975 924 929 7,500
2020/07/28 996 1,000 947 969 8,900
2020/07/27 975 1,002 970 1,002 10,400
2020/07/22 1,022 1,023 974 974 26,400
2020/07/21 994 1,017 994 1,017 21,600
2020/07/20 993 998 987 994 8,000
2020/07/17 978 985 968 985 5,600
2020/07/16 960 973 954 969 10,100
2020/07/15 936 959 936 959 8,700
2020/07/14 935 942 927 927 5,900
2020/07/13 897 957 896 946 13,000
2020/07/10 917 917 862 882 16,100
2020/07/09 961 961 918 918 9,200
2020/07/08 951 958 950 953 6,000
2020/07/07 950 962 945 954 12,000
2020/07/06 931 950 920 950 8,800
2020/07/03 927 927 916 923 2,900
2020/07/02 918 933 917 920 8,800
2020/07/01 919 935 917 917 14,000
2020/06/30 934 938 922 922 19,400
2020/06/29 948 949 930 949 10,800
2020/06/26 938 954 930 954 8,300
2020/06/25 930 936 922 928 6,600
2020/06/24 957 957 944 944 4,100
2020/06/23 961 968 955 963 19,200
2020/06/22 961 961 943 956 8,900
2020/06/19 984 984 953 962 10,000
2020/06/18 998 998 971 973 5,400
2020/06/17 993 997 980 989 10,400
2020/06/16 966 978 951 978 9,800
2020/06/15 973 974 951 951 13,800
2020/06/12 942 954 933 953 36,200
2020/06/11 925 944 925 927 13,300
2020/06/10 919 925 914 925 8,900
2020/06/09 918 922 913 919 13,800
2020/06/08 943 943 924 935 14,700
2020/06/05 932 932 917 928 10,700
2020/06/04 958 958 935 943 12,300
2020/06/03 965 978 949 956 8,600
2020/06/02 953 963 944 952 8,600
2020/06/01 936 953 931 953 4,900
2020/05/29 941 952 933 936 11,800
2020/05/28 944 944 920 944 19,600
2020/05/27 940 941 924 940 14,200
2020/05/26 913 940 911 939 16,100
2020/05/25 906 923 906 916 10,100
2020/05/22 916 916 904 906 7,300
2020/05/21 901 923 900 923 10,500
2020/05/20 895 906 895 900 10,000
2020/05/19 902 904 893 904 7,800
2020/05/18 891 892 887 892 4,600
2020/05/15 898 898 874 893 15,300
2020/05/14 911 911 896 898 6,100
2020/05/13 902 914 898 914 5,100
2020/05/12 918 918 908 914 2,800
2020/05/11 896 914 895 914 11,400
2020/05/08 880 904 880 903 18,900
2020/05/07 905 905 874 889 58,000
2020/05/01 941 969 920 920 33,100
2020/04/30 980 1,030 970 998 66,200
2020/04/28 934 956 922 950 9,600
2020/04/27 927 934 916 928 20,800
2020/04/24 921 923 912 922 8,300
2020/04/23 901 921 901 921 9,100
2020/04/22 896 909 882 903 15,300
2020/04/21 881 896 862 896 18,500
2020/04/20 892 896 880 881 10,400
2020/04/17 910 919 892 892 19,600
2020/04/16 870 912 870 912 15,400
2020/04/15 897 903 879 879 21,300
2020/04/14 898 903 892 897 10,500
2020/04/13 900 911 887 902 8,600
2020/04/10 905 906 868 900 17,500
2020/04/09 906 906 883 902 14,000
2020/04/08 899 928 889 910 22,500
2020/04/07 890 906 864 906 14,900
2020/04/06 834 879 834 879 13,600
2020/04/03 826 861 811 834 11,200
2020/04/02 858 858 823 834 16,200
2020/04/01 898 900 850 858 12,200
2020/03/31 956 957 891 910 39,100
2020/03/30 947 968 923 968 41,300
2020/03/27 996 1,014 950 968 51,300
2020/03/26 961 986 943 981 48,200
2020/03/25 972 988 945 988 28,200
2020/03/24 963 972 928 958 38,800
2020/03/23 906 935 853 935 50,000
2020/03/19 884 910 882 906 23,500
2020/03/18 909 913 869 869 25,900
2020/03/17 798 905 796 896 37,800
2020/03/16 838 886 799 823 49,500
2020/03/13 847 847 791 815 60,600
2020/03/12 892 905 867 877 37,800
2020/03/11 898 943 898 907 38,300
2020/03/10 876 921 866 907 21,800
2020/03/09 900 913 881 885 23,200
2020/03/06 965 969 945 945 23,500
2020/03/05 981 995 977 977 25,500
2020/03/04 961 988 960 976 17,600
2020/03/03 1,039 1,039 967 967 28,500
2020/03/02 959 1,030 959 1,019 22,700
2020/02/28 990 1,019 971 977 31,000
2020/02/27 1,030 1,030 992 992 20,900
2020/02/26 992 1,040 992 1,030 24,800
2020/02/25 981 1,027 980 1,011 43,500
2020/02/21 1,068 1,085 1,065 1,079 26,000
2020/02/20 1,110 1,110 1,065 1,069 17,600
2020/02/19 1,126 1,126 1,103 1,106 10,700
2020/02/18 1,127 1,142 1,111 1,115 27,100
2020/02/17 1,155 1,155 1,120 1,135 12,700
2020/02/14 1,131 1,161 1,130 1,160 15,800
2020/02/13 1,133 1,150 1,124 1,142 12,300
2020/02/12 1,160 1,160 1,132 1,134 16,600
2020/02/10 1,150 1,165 1,139 1,157 14,400
2020/02/07 1,165 1,171 1,150 1,159 12,100
2020/02/06 1,151 1,167 1,148 1,165 28,700
2020/02/05 1,160 1,164 1,119 1,134 19,800
2020/02/04 1,121 1,157 1,120 1,156 19,300
2020/02/03 1,096 1,123 1,088 1,121 45,700
2020/01/31 1,120 1,142 1,120 1,127 27,400
2020/01/30 1,127 1,141 1,113 1,116 20,600
2020/01/29 1,119 1,136 1,114 1,127 16,300
2020/01/28 1,093 1,122 1,092 1,108 54,400
2020/01/27 1,130 1,168 1,119 1,123 73,200
2020/01/24 1,180 1,180 1,144 1,160 24,200
2020/01/23 1,200 1,200 1,175 1,175 38,800
2020/01/22 1,187 1,220 1,171 1,214 42,900
2020/01/21 1,159 1,219 1,152 1,197 71,600
2020/01/20 1,139 1,165 1,138 1,159 32,300
2020/01/17 1,144 1,151 1,137 1,145 10,100
2020/01/16 1,150 1,156 1,128 1,142 21,800
2020/01/15 1,169 1,171 1,141 1,150 17,600
2020/01/14 1,120 1,163 1,120 1,157 26,000
2020/01/10 1,120 1,135 1,114 1,119 16,100
2020/01/09 1,081 1,107 1,081 1,101 12,500
2020/01/08 1,070 1,070 1,044 1,067 12,300
2020/01/07 1,052 1,090 1,052 1,083 14,500
2020/01/06 1,051 1,053 1,043 1,052 13,300

このページの先頭へ