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

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
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
2025/04/28 2,150 2,179 2,130 2,168 82,600
2025/04/25 2,104 2,143 2,093 2,130 70,700
2025/04/24 2,124 2,148 2,111 2,112 42,200
2025/04/23 2,120 2,149 2,120 2,123 60,600
2025/04/22 2,090 2,114 2,085 2,105 42,600
2025/04/21 2,102 2,118 2,087 2,090 38,500
2025/04/18 2,039 2,110 2,039 2,102 43,600
2025/04/17 2,037 2,060 2,037 2,039 29,200
2025/04/16 2,024 2,048 2,012 2,037 43,200
2025/04/15 2,057 2,070 2,020 2,024 54,900
2025/04/14 2,015 2,041 1,986 2,029 71,800
2025/04/11 1,979 2,024 1,941 2,015 73,500
2025/04/10 1,997 2,027 1,972 2,007 91,600
2025/04/09 1,922 1,950 1,895 1,917 90,000
2025/04/08 1,909 1,964 1,894 1,953 98,100
2025/04/07 1,847 1,904 1,800 1,869 179,300
2025/04/04 1,982 1,997 1,929 1,967 113,600
2025/04/03 1,973 2,036 1,973 2,032 108,300
2025/04/02 2,130 2,132 2,050 2,063 61,000
2025/04/01 2,101 2,137 2,101 2,106 54,700
2025/03/31 2,098 2,109 2,051 2,101 92,200
2025/03/28 2,131 2,154 2,111 2,128 80,500
2025/03/27 2,188 2,211 2,163 2,188 169,400
2025/03/26 2,201 2,228 2,184 2,208 73,500
2025/03/25 2,188 2,200 2,161 2,191 78,900
2025/03/24 2,217 2,220 2,183 2,200 61,500
2025/03/21 2,200 2,229 2,200 2,206 93,200
2025/03/19 2,188 2,209 2,184 2,199 66,900
2025/03/18 2,192 2,204 2,186 2,188 70,500
2025/03/17 2,184 2,204 2,178 2,182 95,900
2025/03/14 2,147 2,185 2,147 2,160 84,700
2025/03/13 2,138 2,159 2,134 2,145 86,200
2025/03/12 2,120 2,137 2,110 2,133 57,800
2025/03/11 2,136 2,155 2,096 2,120 68,400
2025/03/10 2,200 2,219 2,157 2,157 80,800
2025/03/07 2,175 2,205 2,159 2,197 97,000
2025/03/06 2,184 2,199 2,173 2,183 79,200
2025/03/05 2,125 2,173 2,125 2,156 83,200
2025/03/04 2,148 2,148 2,101 2,110 63,200
2025/03/03 2,112 2,156 2,101 2,148 64,900
2025/02/28 2,125 2,125 2,100 2,103 81,600
2025/02/27 2,124 2,143 2,110 2,125 47,000
2025/02/26 2,092 2,116 2,052 2,106 67,400
2025/02/25 2,136 2,138 2,113 2,120 68,700
2025/02/21 2,141 2,155 2,128 2,147 49,500
2025/02/20 2,141 2,149 2,133 2,141 60,000
2025/02/19 2,180 2,184 2,157 2,157 50,300
2025/02/18 2,137 2,186 2,137 2,184 75,300
2025/02/17 2,119 2,131 2,098 2,122 69,700
2025/02/14 2,129 2,151 2,106 2,119 112,700
2025/02/13 2,100 2,130 2,079 2,116 169,900
2025/02/12 2,027 2,059 2,009 2,031 83,000
2025/02/10 2,026 2,026 2,001 2,001 39,200
2025/02/07 2,014 2,029 1,990 2,025 63,600
2025/02/06 2,002 2,016 1,996 2,009 87,800
2025/02/05 1,980 2,001 1,970 1,990 62,100
2025/02/04 2,009 2,038 1,949 1,973 79,800
2025/02/03 1,999 2,039 1,941 1,994 111,600
2025/01/31 2,042 2,049 2,025 2,049 47,300
2025/01/30 1,996 2,042 1,995 2,042 58,900
2025/01/29 1,997 2,015 1,993 2,005 35,100
2025/01/28 1,979 1,993 1,975 1,990 65,100
2025/01/27 1,952 1,983 1,952 1,979 41,300
2025/01/24 1,948 1,962 1,939 1,943 69,300
2025/01/23 1,931 1,947 1,930 1,938 68,800
2025/01/22 1,932 1,944 1,922 1,930 34,200
2025/01/21 1,909 1,919 1,900 1,919 22,900
2025/01/20 1,875 1,901 1,875 1,901 36,600
2025/01/17 1,871 1,883 1,859 1,874 42,700
2025/01/16 1,891 1,891 1,874 1,880 45,300
2025/01/15 1,887 1,898 1,873 1,890 69,800
2025/01/14 1,895 1,905 1,881 1,888 88,100
2025/01/10 1,905 1,923 1,894 1,905 49,700
2025/01/09 1,952 1,952 1,914 1,914 42,800
2025/01/08 1,977 1,984 1,947 1,952 57,700
2025/01/07 1,995 1,995 1,957 1,989 48,400
2025/01/06 2,000 2,011 1,974 1,995 64,000
2024/12/30 2,000 2,028 1,993 1,993 26,500
2024/12/27 2,002 2,014 1,990 2,000 40,100
2024/12/26 1,980 1,995 1,977 1,993 51,600
2024/12/25 2,006 2,006 1,963 1,975 45,900
2024/12/24 1,993 2,009 1,978 2,003 70,800
2024/12/23 2,000 2,016 1,998 2,001 57,700
2024/12/20 2,013 2,023 1,999 1,999 89,100
2024/12/19 1,983 2,013 1,983 2,003 35,100
2024/12/18 2,000 2,020 1,992 2,011 45,800
2024/12/17 2,016 2,025 2,005 2,012 59,900
2024/12/16 1,980 2,020 1,979 2,016 97,200
2024/12/13 1,952 1,993 1,952 1,979 125,700
2024/12/12 1,978 1,995 1,960 1,980 63,700
2024/12/11 1,969 1,969 1,939 1,950 41,200
2024/12/10 1,999 2,007 1,974 1,974 51,100
2024/12/09 1,968 1,996 1,965 1,983 58,100
2024/12/06 1,935 1,967 1,934 1,967 31,400
2024/12/05 1,912 1,940 1,905 1,934 84,300
2024/12/04 1,919 1,944 1,917 1,920 48,300
2024/12/03 1,893 1,937 1,893 1,923 70,600
2024/12/02 1,935 1,946 1,892 1,903 49,000
2024/11/29 1,950 1,991 1,937 1,939 64,200
2024/11/28 1,901 1,930 1,892 1,930 31,800
2024/11/27 1,862 1,910 1,862 1,890 64,300
2024/11/26 1,831 1,875 1,809 1,866 70,500
2024/11/25 1,809 1,860 1,809 1,816 88,300
2024/11/22 1,803 1,813 1,786 1,810 30,100
2024/11/21 1,811 1,822 1,796 1,796 14,600
2024/11/20 1,835 1,835 1,797 1,804 19,300
2024/11/19 1,813 1,860 1,813 1,843 42,900
2024/11/18 1,860 1,867 1,813 1,813 23,400
2024/11/15 1,864 1,867 1,850 1,853 34,000
2024/11/14 1,847 1,875 1,847 1,847 36,200
2024/11/13 1,830 1,852 1,830 1,846 52,100
2024/11/12 1,859 1,889 1,837 1,842 34,600
2024/11/11 1,844 1,864 1,840 1,855 32,200
2024/11/08 1,871 1,885 1,849 1,849 50,200
2024/11/07 1,849 1,890 1,840 1,865 85,900
2024/11/06 1,815 1,847 1,807 1,837 67,800
2024/11/05 1,771 1,814 1,756 1,814 65,600
2024/11/01 1,796 1,796 1,727 1,763 149,600
2024/10/31 1,857 1,884 1,850 1,876 73,500
2024/10/30 1,875 1,880 1,859 1,871 107,200
2024/10/29 1,843 1,878 1,843 1,866 96,800
2024/10/28 1,808 1,843 1,799 1,828 49,700
2024/10/25 1,841 1,847 1,801 1,808 43,600
2024/10/24 1,859 1,859 1,825 1,850 69,800
2024/10/23 1,890 1,897 1,874 1,880 50,900
2024/10/22 1,857 1,889 1,857 1,882 65,700
2024/10/21 1,851 1,863 1,846 1,859 42,700
2024/10/18 1,859 1,870 1,848 1,850 32,500
2024/10/17 1,880 1,880 1,849 1,853 29,200
2024/10/16 1,852 1,887 1,842 1,865 72,900
2024/10/15 1,879 1,885 1,846 1,877 53,200
2024/10/11 1,865 1,876 1,855 1,862 49,400
2024/10/10 1,863 1,870 1,839 1,867 28,900
2024/10/09 1,894 1,894 1,856 1,858 82,400
2024/10/08 1,898 1,906 1,868 1,889 51,300
2024/10/07 1,945 1,946 1,914 1,916 49,800
2024/10/04 1,893 1,917 1,893 1,915 27,600

このページの先頭へ