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
2026/06/17 1,664 1,701 1,664 1,699 65,400
2026/06/16 1,715 1,715 1,651 1,651 52,700
2026/06/15 1,655 1,712 1,655 1,700 60,700
2026/06/12 1,612 1,621 1,585 1,621 89,200
2026/06/11 1,586 1,586 1,548 1,581 68,400
2026/06/10 1,588 1,610 1,577 1,594 44,000
2026/06/09 1,596 1,620 1,585 1,596 47,600
2026/06/08 1,589 1,615 1,561 1,582 65,000
2026/06/05 1,567 1,624 1,567 1,619 75,100
2026/06/04 1,573 1,578 1,551 1,552 40,900
2026/06/03 1,582 1,594 1,560 1,582 56,600
2026/06/02 1,619 1,619 1,538 1,570 111,100
2026/06/01 1,690 1,692 1,621 1,623 66,000
2026/05/29 1,711 1,721 1,677 1,704 53,400
2026/05/28 1,664 1,709 1,654 1,681 60,000
2026/05/27 1,739 1,740 1,681 1,681 67,300
2026/05/26 1,685 1,730 1,667 1,719 65,100
2026/05/25 1,645 1,683 1,644 1,671 86,000
2026/05/22 1,595 1,608 1,582 1,605 36,200
2026/05/21 1,612 1,630 1,590 1,590 46,500
2026/05/20 1,636 1,645 1,565 1,590 89,600
2026/05/19 1,602 1,658 1,600 1,634 81,200
2026/05/18 1,647 1,651 1,585 1,608 94,500
2026/05/15 1,684 1,720 1,647 1,667 48,800
2026/05/14 1,750 1,750 1,683 1,683 51,000
2026/05/13 1,766 1,782 1,739 1,739 62,100
2026/05/12 1,721 1,777 1,721 1,766 119,500
2026/05/11 1,700 1,743 1,692 1,721 95,500
2026/05/08 1,642 1,684 1,635 1,684 84,300
2026/05/07 1,740 1,740 1,665 1,668 164,500
2026/05/01 1,690 1,744 1,688 1,693 265,700
2026/04/30 1,647 1,717 1,616 1,682 1,081,300
2026/04/28 1,472 1,510 1,454 1,502 401,700
2026/04/27 1,459 1,463 1,438 1,443 90,000
2026/04/24 1,447 1,464 1,434 1,458 62,100
2026/04/23 1,445 1,447 1,423 1,441 45,900
2026/04/22 1,472 1,472 1,437 1,446 60,400
2026/04/21 1,475 1,486 1,468 1,472 52,900
2026/04/20 1,477 1,477 1,452 1,453 29,700
2026/04/17 1,469 1,479 1,452 1,456 27,600
2026/04/16 1,453 1,473 1,451 1,473 44,700
2026/04/15 1,464 1,478 1,438 1,448 68,700
2026/04/14 1,444 1,456 1,439 1,441 46,000
2026/04/13 1,458 1,474 1,434 1,439 40,800
2026/04/10 1,496 1,504 1,468 1,474 36,600
2026/04/09 1,520 1,522 1,485 1,485 33,600
2026/04/08 1,522 1,522 1,505 1,513 48,700
2026/04/07 1,467 1,483 1,454 1,466 36,400
2026/04/06 1,455 1,466 1,455 1,458 26,500
2026/04/03 1,463 1,478 1,450 1,455 23,100
2026/03/27 1,500 1,512 1,486 1,505 56,800
2026/03/26 1,527 1,527 1,484 1,501 43,600
2026/03/25 1,513 1,525 1,512 1,514 65,100
2026/03/24 1,506 1,506 1,464 1,475 46,200
2026/03/23 1,493 1,494 1,443 1,455 119,600
2026/03/19 1,588 1,596 1,540 1,541 89,200
2026/03/18 1,602 1,621 1,590 1,621 64,300
2026/03/17 1,599 1,600 1,575 1,577 37,200
2026/03/16 1,586 1,599 1,574 1,578 42,100
2026/03/13 1,577 1,598 1,577 1,580 50,400
2026/03/12 1,612 1,624 1,594 1,599 85,300
2026/03/11 1,641 1,656 1,622 1,622 64,200
2026/03/10 1,608 1,636 1,596 1,610 111,600
2026/03/09 1,532 1,579 1,509 1,569 159,900
2026/03/06 1,634 1,663 1,619 1,643 73,700
2026/03/05 1,699 1,716 1,659 1,674 82,800
2026/03/04 1,692 1,708 1,608 1,627 277,300
2026/03/03 1,797 1,821 1,751 1,755 180,900
2026/03/02 1,697 1,799 1,672 1,798 155,100
2026/02/27 1,715 1,757 1,708 1,746 106,700
2026/02/26 1,699 1,727 1,696 1,707 98,300
2026/02/25 1,703 1,722 1,679 1,691 133,500
2026/02/24 1,675 1,703 1,659 1,698 191,400
2026/02/20 1,642 1,661 1,635 1,657 72,100
2026/02/19 1,672 1,672 1,646 1,659 47,700
2026/02/18 1,625 1,660 1,617 1,656 76,200
2026/02/17 1,612 1,632 1,597 1,624 94,300
2026/02/16 1,609 1,626 1,598 1,606 81,500
2026/02/13 1,675 1,703 1,595 1,613 173,700
2026/02/12 1,687 1,715 1,674 1,701 97,800
2026/02/10 1,660 1,699 1,660 1,688 110,700
2026/02/09 1,650 1,660 1,626 1,650 198,900
2026/02/06 1,611 1,634 1,595 1,620 97,700
2026/02/05 1,605 1,623 1,600 1,620 80,500
2026/02/04 1,595 1,604 1,584 1,599 87,100
2026/02/03 1,583 1,604 1,573 1,600 111,900
2026/02/02 1,590 1,600 1,550 1,550 72,100
2026/01/30 1,551 1,592 1,528 1,572 123,200
2026/01/29 1,570 1,570 1,521 1,547 200,100
2026/01/28 1,586 1,630 1,549 1,592 611,700
2026/01/27 1,548 1,630 1,537 1,600 146,900
2026/01/26 1,570 1,570 1,535 1,540 102,500
2026/01/23 1,571 1,594 1,563 1,586 60,900
2026/01/22 1,541 1,572 1,537 1,566 58,900
2026/01/21 1,519 1,543 1,507 1,539 82,700
2026/01/20 1,566 1,568 1,520 1,544 76,700
2026/01/19 1,576 1,579 1,514 1,572 150,600
2026/01/16 1,560 1,584 1,554 1,580 64,600
2026/01/15 1,540 1,589 1,540 1,575 70,400
2026/01/14 1,535 1,562 1,527 1,561 48,600
2026/01/13 1,560 1,560 1,529 1,534 48,300
2026/01/09 1,520 1,531 1,515 1,524 39,400
2026/01/08 1,525 1,533 1,515 1,520 20,600
2026/01/07 1,535 1,548 1,523 1,525 41,500
2026/01/06 1,505 1,550 1,504 1,537 53,400
2026/01/05 1,495 1,519 1,491 1,503 39,700

このページの先頭へ