日本電設工業(1950)の株価時系列情報
日本電設工業(1950)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 5,010 | 5,050 | 4,915 | 4,940 | 365,500 |
| 2026/02/20 | 5,030 | 5,140 | 4,960 | 4,960 | 212,000 |
| 2026/02/19 | 4,870 | 5,120 | 4,870 | 5,030 | 220,400 |
| 2026/02/18 | 4,775 | 4,880 | 4,770 | 4,840 | 206,800 |
| 2026/02/17 | 4,600 | 4,815 | 4,550 | 4,765 | 293,200 |
| 2026/02/16 | 4,500 | 4,575 | 4,460 | 4,575 | 129,200 |
| 2026/02/13 | 4,500 | 4,535 | 4,420 | 4,475 | 261,100 |
| 2026/02/12 | 4,435 | 4,575 | 4,415 | 4,560 | 160,500 |
| 2026/02/10 | 4,350 | 4,420 | 4,320 | 4,405 | 140,500 |
| 2026/02/09 | 4,380 | 4,385 | 4,275 | 4,325 | 185,200 |
| 2026/02/06 | 4,100 | 4,320 | 4,100 | 4,320 | 190,200 |
| 2026/02/05 | 4,080 | 4,115 | 4,005 | 4,050 | 187,000 |
| 2026/02/04 | 4,010 | 4,070 | 3,985 | 4,020 | 168,000 |
| 2026/02/03 | 3,855 | 4,025 | 3,835 | 4,010 | 228,800 |
| 2026/02/02 | 4,005 | 4,070 | 3,800 | 3,895 | 465,300 |
| 2026/01/30 | 3,500 | 3,550 | 3,460 | 3,485 | 160,400 |
| 2026/01/29 | 3,495 | 3,520 | 3,420 | 3,495 | 123,600 |
| 2026/01/28 | 3,500 | 3,535 | 3,470 | 3,500 | 136,100 |
| 2026/01/27 | 3,520 | 3,590 | 3,490 | 3,570 | 141,600 |
| 2026/01/26 | 3,620 | 3,645 | 3,580 | 3,605 | 78,500 |
| 2026/01/23 | 3,650 | 3,710 | 3,640 | 3,665 | 86,500 |
| 2026/01/22 | 3,640 | 3,685 | 3,625 | 3,670 | 69,600 |
| 2026/01/21 | 3,545 | 3,640 | 3,540 | 3,635 | 81,400 |
| 2026/01/20 | 3,620 | 3,635 | 3,585 | 3,600 | 54,100 |
| 2026/01/19 | 3,650 | 3,675 | 3,600 | 3,630 | 66,500 |
| 2026/01/16 | 3,565 | 3,650 | 3,555 | 3,650 | 93,200 |
| 2026/01/15 | 3,565 | 3,610 | 3,525 | 3,580 | 123,000 |
| 2026/01/14 | 3,575 | 3,605 | 3,540 | 3,575 | 78,700 |
| 2026/01/13 | 3,640 | 3,640 | 3,570 | 3,575 | 88,100 |
| 2026/01/09 | 3,480 | 3,535 | 3,465 | 3,515 | 70,200 |
| 2026/01/08 | 3,395 | 3,500 | 3,395 | 3,475 | 67,400 |
| 2026/01/07 | 3,400 | 3,445 | 3,385 | 3,400 | 69,300 |
| 2026/01/06 | 3,390 | 3,455 | 3,365 | 3,420 | 109,200 |
| 2026/01/05 | 3,310 | 3,370 | 3,295 | 3,320 | 65,900 |
| 2025/12/30 | 3,365 | 3,365 | 3,310 | 3,310 | 69,500 |
| 2025/12/29 | 3,350 | 3,370 | 3,275 | 3,370 | 124,400 |
| 2025/12/26 | 3,220 | 3,260 | 3,190 | 3,210 | 42,600 |
| 2025/12/25 | 3,220 | 3,240 | 3,210 | 3,225 | 32,500 |
| 2025/12/24 | 3,225 | 3,260 | 3,205 | 3,220 | 35,000 |
| 2025/12/23 | 3,200 | 3,230 | 3,195 | 3,230 | 38,300 |
| 2025/12/22 | 3,185 | 3,200 | 3,170 | 3,170 | 38,400 |
| 2025/12/19 | 3,120 | 3,185 | 3,120 | 3,175 | 69,500 |
| 2025/12/18 | 3,105 | 3,140 | 3,090 | 3,135 | 51,100 |
| 2025/12/17 | 3,155 | 3,155 | 3,090 | 3,125 | 41,400 |
| 2025/12/16 | 3,185 | 3,185 | 3,130 | 3,140 | 49,700 |
| 2025/12/15 | 3,160 | 3,195 | 3,145 | 3,190 | 44,600 |
| 2025/12/12 | 3,095 | 3,175 | 3,080 | 3,160 | 98,600 |
| 2025/12/11 | 3,115 | 3,150 | 3,085 | 3,100 | 59,700 |
| 2025/12/10 | 3,130 | 3,155 | 3,080 | 3,080 | 61,800 |
| 2025/12/09 | 3,135 | 3,150 | 3,090 | 3,115 | 42,000 |
| 2025/12/08 | 3,125 | 3,140 | 3,095 | 3,115 | 51,700 |
| 2025/12/05 | 3,085 | 3,115 | 3,070 | 3,095 | 55,300 |
| 2025/12/04 | 3,110 | 3,150 | 3,100 | 3,120 | 59,500 |
| 2025/12/03 | 3,135 | 3,165 | 3,120 | 3,130 | 63,700 |
| 2025/12/02 | 3,195 | 3,200 | 3,100 | 3,125 | 81,800 |
| 2025/12/01 | 3,260 | 3,270 | 3,195 | 3,210 | 47,500 |
| 2025/11/28 | 3,215 | 3,250 | 3,195 | 3,235 | 45,800 |
| 2025/11/27 | 3,215 | 3,240 | 3,190 | 3,215 | 55,700 |
| 2025/11/26 | 3,180 | 3,200 | 3,155 | 3,195 | 66,700 |
| 2025/11/25 | 3,150 | 3,185 | 3,120 | 3,150 | 75,400 |
| 2025/11/21 | 3,055 | 3,145 | 3,055 | 3,145 | 126,000 |
| 2025/11/20 | 3,075 | 3,075 | 3,025 | 3,040 | 79,400 |
| 2025/11/19 | 2,969 | 3,035 | 2,958 | 2,986 | 104,400 |
| 2025/11/18 | 3,015 | 3,045 | 2,950 | 2,969 | 98,300 |
| 2025/11/17 | 3,030 | 3,060 | 3,010 | 3,015 | 86,000 |
| 2025/11/14 | 3,050 | 3,070 | 2,996 | 2,996 | 90,100 |
| 2025/11/13 | 3,025 | 3,105 | 3,025 | 3,105 | 86,900 |
| 2025/11/12 | 3,070 | 3,105 | 3,015 | 3,030 | 115,000 |
| 2025/11/11 | 3,060 | 3,135 | 3,020 | 3,065 | 142,000 |
| 2025/11/10 | 2,973 | 3,025 | 2,971 | 3,015 | 122,600 |
| 2025/11/07 | 2,876 | 2,967 | 2,871 | 2,967 | 144,300 |
| 2025/11/06 | 2,831 | 2,926 | 2,828 | 2,898 | 145,900 |
| 2025/11/05 | 2,800 | 2,872 | 2,766 | 2,867 | 153,500 |
| 2025/11/04 | 2,931 | 2,989 | 2,860 | 2,884 | 328,800 |
| 2025/10/31 | 2,900 | 2,900 | 2,833 | 2,881 | 133,500 |
| 2025/10/30 | 2,891 | 2,899 | 2,831 | 2,871 | 166,600 |
| 2025/10/29 | 2,788 | 2,872 | 2,762 | 2,841 | 128,100 |
| 2025/10/28 | 2,861 | 2,872 | 2,738 | 2,738 | 68,900 |
| 2025/10/27 | 2,840 | 2,891 | 2,825 | 2,876 | 50,300 |
| 2025/10/24 | 2,822 | 2,822 | 2,777 | 2,811 | 56,800 |
| 2025/10/23 | 2,763 | 2,840 | 2,763 | 2,828 | 72,300 |
| 2025/10/22 | 2,730 | 2,769 | 2,730 | 2,765 | 141,600 |
| 2025/10/21 | 2,738 | 2,768 | 2,716 | 2,730 | 59,200 |
| 2025/10/20 | 2,738 | 2,745 | 2,714 | 2,735 | 38,500 |
| 2025/10/17 | 2,700 | 2,715 | 2,680 | 2,699 | 45,400 |
| 2025/10/16 | 2,704 | 2,730 | 2,687 | 2,700 | 40,000 |
| 2025/10/15 | 2,702 | 2,710 | 2,692 | 2,698 | 43,400 |
| 2025/10/14 | 2,638 | 2,696 | 2,638 | 2,674 | 67,400 |
| 2025/10/10 | 2,708 | 2,752 | 2,654 | 2,697 | 83,500 |
| 2025/10/09 | 2,769 | 2,806 | 2,738 | 2,752 | 75,300 |
| 2025/10/08 | 2,796 | 2,844 | 2,764 | 2,769 | 86,500 |
| 2025/10/07 | 2,810 | 2,810 | 2,766 | 2,789 | 76,900 |
| 2025/10/06 | 2,746 | 2,808 | 2,728 | 2,789 | 108,300 |
| 2025/10/03 | 2,660 | 2,709 | 2,660 | 2,696 | 50,300 |
| 2025/10/02 | 2,716 | 2,717 | 2,663 | 2,678 | 50,700 |
| 2025/10/01 | 2,828 | 2,840 | 2,723 | 2,734 | 73,000 |
| 2025/09/30 | 2,883 | 2,898 | 2,825 | 2,859 | 70,500 |
| 2025/09/29 | 2,922 | 2,922 | 2,880 | 2,898 | 95,300 |
| 2025/09/26 | 2,871 | 2,924 | 2,860 | 2,922 | 103,700 |
| 2025/09/25 | 2,867 | 2,888 | 2,867 | 2,870 | 79,700 |
| 2025/09/24 | 2,830 | 2,864 | 2,803 | 2,863 | 115,300 |
| 2025/09/22 | 2,800 | 2,827 | 2,799 | 2,810 | 57,400 |
| 2025/09/19 | 2,832 | 2,853 | 2,796 | 2,810 | 108,400 |
| 2025/09/18 | 2,862 | 2,868 | 2,788 | 2,802 | 132,400 |
| 2025/09/17 | 2,747 | 2,780 | 2,715 | 2,776 | 74,500 |
| 2025/09/16 | 2,720 | 2,760 | 2,720 | 2,750 | 89,400 |
| 2025/09/12 | 2,753 | 2,779 | 2,724 | 2,744 | 151,800 |
| 2025/09/11 | 2,747 | 2,767 | 2,739 | 2,757 | 99,600 |
| 2025/09/10 | 2,721 | 2,756 | 2,712 | 2,743 | 72,700 |
| 2025/09/09 | 2,735 | 2,770 | 2,717 | 2,721 | 64,400 |
| 2025/09/08 | 2,748 | 2,760 | 2,732 | 2,732 | 72,600 |
| 2025/09/05 | 2,756 | 2,768 | 2,698 | 2,754 | 82,200 |
| 2025/09/04 | 2,740 | 2,773 | 2,731 | 2,756 | 74,200 |
| 2025/09/03 | 2,750 | 2,756 | 2,718 | 2,732 | 86,000 |
| 2025/09/02 | 2,724 | 2,768 | 2,710 | 2,750 | 83,500 |
| 2025/09/01 | 2,708 | 2,750 | 2,700 | 2,714 | 38,700 |
| 2025/08/29 | 2,725 | 2,738 | 2,704 | 2,725 | 51,400 |
| 2025/08/28 | 2,729 | 2,748 | 2,716 | 2,725 | 63,100 |
| 2025/08/27 | 2,738 | 2,755 | 2,718 | 2,737 | 58,700 |
| 2025/08/26 | 2,749 | 2,778 | 2,737 | 2,745 | 72,500 |
| 2025/08/25 | 2,765 | 2,778 | 2,731 | 2,745 | 79,200 |
| 2025/08/22 | 2,740 | 2,787 | 2,734 | 2,785 | 82,900 |
| 2025/08/21 | 2,758 | 2,759 | 2,737 | 2,746 | 63,700 |
| 2025/08/20 | 2,738 | 2,775 | 2,723 | 2,766 | 79,900 |
| 2025/08/19 | 2,743 | 2,750 | 2,722 | 2,741 | 83,000 |
| 2025/08/18 | 2,716 | 2,759 | 2,694 | 2,742 | 92,100 |
| 2025/08/15 | 2,785 | 2,788 | 2,731 | 2,751 | 97,000 |
| 2025/08/14 | 2,787 | 2,800 | 2,750 | 2,798 | 107,300 |
| 2025/08/13 | 2,836 | 2,886 | 2,821 | 2,828 | 134,700 |
| 2025/08/12 | 2,910 | 2,923 | 2,882 | 2,886 | 87,000 |
| 2025/08/08 | 2,923 | 2,946 | 2,877 | 2,910 | 72,100 |
| 2025/08/07 | 2,914 | 2,960 | 2,912 | 2,921 | 120,000 |
| 2025/08/06 | 2,840 | 2,900 | 2,835 | 2,900 | 107,100 |
| 2025/08/05 | 2,816 | 2,854 | 2,790 | 2,830 | 77,800 |
| 2025/08/04 | 2,772 | 2,808 | 2,752 | 2,808 | 104,400 |
| 2025/08/01 | 2,786 | 2,862 | 2,711 | 2,816 | 173,200 |
| 2025/07/31 | 2,862 | 2,897 | 2,860 | 2,886 | 66,800 |
| 2025/07/30 | 2,846 | 2,883 | 2,839 | 2,859 | 74,800 |
| 2025/07/29 | 2,845 | 2,857 | 2,812 | 2,842 | 89,900 |
| 2025/07/28 | 2,893 | 2,912 | 2,852 | 2,871 | 103,000 |
| 2025/07/25 | 2,889 | 2,907 | 2,856 | 2,892 | 168,500 |
| 2025/07/24 | 2,807 | 2,857 | 2,795 | 2,848 | 86,100 |
| 2025/07/23 | 2,850 | 2,852 | 2,791 | 2,806 | 134,600 |
| 2025/07/22 | 2,815 | 2,851 | 2,806 | 2,827 | 123,000 |
| 2025/07/18 | 2,784 | 2,811 | 2,779 | 2,805 | 92,300 |
| 2025/07/17 | 2,752 | 2,775 | 2,743 | 2,771 | 63,400 |
| 2025/07/16 | 2,742 | 2,763 | 2,732 | 2,740 | 72,300 |
| 2025/07/15 | 2,766 | 2,790 | 2,728 | 2,737 | 84,500 |
| 2025/07/14 | 2,746 | 2,790 | 2,746 | 2,766 | 123,400 |
| 2025/07/11 | 2,700 | 2,754 | 2,700 | 2,729 | 156,100 |
| 2025/07/10 | 2,643 | 2,694 | 2,640 | 2,690 | 133,000 |
| 2025/07/09 | 2,601 | 2,654 | 2,601 | 2,645 | 108,000 |
| 2025/07/08 | 2,595 | 2,598 | 2,565 | 2,589 | 71,000 |
| 2025/07/07 | 2,590 | 2,600 | 2,569 | 2,598 | 40,900 |
| 2025/07/04 | 2,536 | 2,596 | 2,536 | 2,589 | 54,500 |
| 2025/07/03 | 2,615 | 2,620 | 2,532 | 2,536 | 63,100 |
| 2025/07/02 | 2,590 | 2,633 | 2,587 | 2,618 | 74,800 |
| 2025/07/01 | 2,550 | 2,601 | 2,543 | 2,589 | 73,300 |
| 2025/06/30 | 2,564 | 2,582 | 2,560 | 2,568 | 83,200 |
| 2025/06/27 | 2,521 | 2,562 | 2,520 | 2,542 | 77,500 |
| 2025/06/26 | 2,536 | 2,540 | 2,506 | 2,517 | 68,100 |
| 2025/06/25 | 2,580 | 2,580 | 2,546 | 2,549 | 144,900 |
| 2025/06/24 | 2,600 | 2,611 | 2,560 | 2,571 | 67,600 |
| 2025/06/23 | 2,533 | 2,583 | 2,524 | 2,565 | 64,900 |
| 2025/06/20 | 2,552 | 2,556 | 2,529 | 2,533 | 94,800 |
| 2025/06/19 | 2,503 | 2,556 | 2,503 | 2,553 | 76,700 |
| 2025/06/18 | 2,494 | 2,518 | 2,494 | 2,500 | 55,900 |
| 2025/06/17 | 2,460 | 2,510 | 2,443 | 2,499 | 61,600 |
| 2025/06/16 | 2,485 | 2,499 | 2,467 | 2,482 | 52,400 |
| 2025/06/13 | 2,436 | 2,463 | 2,430 | 2,456 | 64,000 |
| 2025/06/12 | 2,442 | 2,451 | 2,426 | 2,443 | 65,000 |
| 2025/06/11 | 2,425 | 2,441 | 2,406 | 2,430 | 62,000 |
| 2025/06/10 | 2,418 | 2,451 | 2,415 | 2,428 | 90,800 |
| 2025/06/09 | 2,414 | 2,428 | 2,407 | 2,428 | 50,900 |
| 2025/06/06 | 2,410 | 2,430 | 2,408 | 2,414 | 35,400 |
| 2025/06/05 | 2,395 | 2,408 | 2,387 | 2,402 | 60,900 |
| 2025/06/04 | 2,390 | 2,420 | 2,388 | 2,418 | 55,800 |
| 2025/06/03 | 2,390 | 2,410 | 2,384 | 2,391 | 65,600 |
| 2025/06/02 | 2,385 | 2,405 | 2,372 | 2,397 | 58,600 |
| 2025/05/30 | 2,362 | 2,438 | 2,355 | 2,410 | 134,000 |
| 2025/05/29 | 2,382 | 2,397 | 2,366 | 2,386 | 64,500 |
| 2025/05/28 | 2,360 | 2,404 | 2,357 | 2,372 | 90,300 |
| 2025/05/27 | 2,354 | 2,362 | 2,342 | 2,358 | 45,600 |
| 2025/05/26 | 2,385 | 2,395 | 2,364 | 2,364 | 62,000 |
| 2025/05/23 | 2,322 | 2,362 | 2,322 | 2,354 | 60,100 |
| 2025/05/22 | 2,325 | 2,334 | 2,315 | 2,331 | 53,100 |
| 2025/05/21 | 2,358 | 2,361 | 2,318 | 2,330 | 48,800 |
| 2025/05/20 | 2,375 | 2,379 | 2,328 | 2,337 | 57,400 |
| 2025/05/19 | 2,346 | 2,373 | 2,335 | 2,373 | 63,100 |
| 2025/05/16 | 2,359 | 2,376 | 2,351 | 2,360 | 60,700 |
| 2025/05/15 | 2,317 | 2,370 | 2,314 | 2,349 | 64,200 |
| 2025/05/14 | 2,366 | 2,366 | 2,326 | 2,361 | 66,400 |
| 2025/05/13 | 2,428 | 2,428 | 2,368 | 2,374 | 63,300 |
| 2025/05/12 | 2,462 | 2,469 | 2,410 | 2,428 | 91,100 |
| 2025/05/09 | 2,482 | 2,508 | 2,479 | 2,479 | 92,400 |
| 2025/05/08 | 2,501 | 2,510 | 2,477 | 2,482 | 112,100 |
| 2025/05/07 | 2,450 | 2,535 | 2,425 | 2,508 | 187,600 |
| 2025/05/02 | 2,455 | 2,458 | 2,389 | 2,404 | 176,400 |
| 2025/05/01 | 2,396 | 2,465 | 2,365 | 2,457 | 375,200 |
| 2025/04/30 | 2,179 | 2,200 | 2,167 | 2,173 | 107,800 |