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
2014/12/30 1,646 1,646 1,613 1,622 77,300
2014/12/29 1,628 1,648 1,613 1,637 105,100
2014/12/26 1,593 1,618 1,593 1,618 59,900
2014/12/25 1,581 1,599 1,568 1,593 131,900
2014/12/24 1,549 1,571 1,549 1,571 130,600
2014/12/22 1,519 1,536 1,512 1,534 100,200
2014/12/19 1,500 1,512 1,495 1,502 132,200
2014/12/18 1,478 1,489 1,471 1,480 89,200
2014/12/17 1,437 1,470 1,437 1,448 123,900
2014/12/16 1,465 1,466 1,425 1,433 78,400
2014/12/15 1,480 1,500 1,470 1,476 81,400
2014/12/12 1,495 1,525 1,480 1,480 195,900
2014/12/11 1,515 1,533 1,497 1,521 128,800
2014/12/10 1,512 1,542 1,508 1,517 127,900
2014/12/09 1,501 1,527 1,500 1,512 94,200
2014/12/08 1,505 1,516 1,496 1,513 104,600
2014/12/05 1,493 1,511 1,480 1,502 104,400
2014/12/04 1,503 1,520 1,489 1,494 90,100
2014/12/03 1,490 1,509 1,489 1,505 80,800
2014/12/02 1,475 1,493 1,466 1,490 85,700
2014/12/01 1,492 1,508 1,483 1,490 68,800
2014/11/28 1,470 1,513 1,469 1,498 133,600
2014/11/27 1,466 1,478 1,463 1,467 55,400
2014/11/26 1,461 1,478 1,455 1,470 60,200
2014/11/25 1,490 1,490 1,457 1,468 75,100
2014/11/21 1,452 1,472 1,445 1,470 48,700
2014/11/20 1,500 1,500 1,461 1,464 50,200
2014/11/19 1,488 1,500 1,481 1,496 90,800
2014/11/18 1,450 1,477 1,447 1,476 68,300
2014/11/17 1,470 1,473 1,442 1,447 108,900
2014/11/14 1,512 1,512 1,470 1,491 141,600
2014/11/13 1,495 1,498 1,468 1,487 80,700
2014/11/12 1,509 1,512 1,471 1,485 103,100
2014/11/11 1,497 1,503 1,480 1,495 76,300
2014/11/10 1,500 1,517 1,482 1,497 85,200
2014/11/07 1,485 1,526 1,474 1,513 97,100
2014/11/06 1,476 1,491 1,462 1,478 144,900
2014/11/05 1,511 1,519 1,455 1,477 191,600
2014/11/04 1,548 1,558 1,515 1,519 177,800
2014/10/31 1,554 1,569 1,514 1,548 213,300
2014/10/30 1,639 1,646 1,602 1,602 67,400
2014/10/29 1,600 1,625 1,584 1,607 69,200
2014/10/28 1,601 1,613 1,586 1,591 38,800
2014/10/27 1,610 1,643 1,600 1,620 30,500
2014/10/24 1,654 1,654 1,607 1,610 41,800
2014/10/23 1,585 1,635 1,575 1,623 44,100
2014/10/22 1,576 1,594 1,557 1,580 81,400
2014/10/21 1,613 1,620 1,567 1,569 37,700
2014/10/20 1,560 1,616 1,560 1,612 40,700
2014/10/17 1,540 1,639 1,508 1,509 82,000
2014/10/16 1,530 1,567 1,530 1,544 61,600
2014/10/15 1,553 1,593 1,553 1,589 37,800
2014/10/14 1,535 1,581 1,510 1,554 98,400
2014/10/10 1,540 1,606 1,540 1,589 81,400
2014/10/09 1,660 1,660 1,593 1,594 63,400
2014/10/08 1,645 1,677 1,600 1,669 63,900
2014/10/07 1,725 1,725 1,684 1,685 40,400
2014/10/06 1,701 1,735 1,696 1,727 37,700
2014/10/03 1,675 1,718 1,675 1,695 42,800
2014/10/02 1,770 1,770 1,695 1,695 84,700
2014/10/01 1,779 1,799 1,762 1,789 83,700
2014/09/30 1,768 1,792 1,743 1,757 59,300
2014/09/29 1,779 1,785 1,766 1,772 44,700
2014/09/26 1,770 1,806 1,746 1,753 77,400
2014/09/25 1,780 1,793 1,758 1,786 112,400
2014/09/24 1,734 1,772 1,734 1,767 52,100
2014/09/22 1,755 1,758 1,721 1,746 37,200
2014/09/19 1,725 1,773 1,711 1,746 98,200
2014/09/18 1,726 1,738 1,710 1,721 86,800
2014/09/17 1,735 1,741 1,719 1,720 43,700
2014/09/16 1,744 1,744 1,709 1,722 78,600
2014/09/12 1,684 1,709 1,680 1,696 88,300
2014/09/11 1,740 1,752 1,683 1,684 92,200
2014/09/10 1,761 1,761 1,723 1,727 120,000
2014/09/09 1,779 1,800 1,764 1,772 112,100
2014/09/08 1,763 1,772 1,735 1,756 75,000
2014/09/05 1,750 1,761 1,734 1,752 64,400
2014/09/04 1,790 1,791 1,720 1,725 201,300
2014/09/03 1,834 1,836 1,740 1,817 105,500
2014/09/02 1,803 1,835 1,795 1,826 108,000
2014/09/01 1,740 1,806 1,740 1,803 102,600
2014/08/29 1,720 1,747 1,716 1,742 68,500
2014/08/28 1,738 1,756 1,716 1,728 40,600
2014/08/27 1,748 1,800 1,723 1,738 194,800
2014/08/26 1,727 1,741 1,716 1,731 81,400
2014/08/25 1,713 1,733 1,695 1,732 53,200
2014/08/22 1,736 1,736 1,675 1,696 73,000
2014/08/21 1,715 1,728 1,693 1,726 66,100
2014/08/20 1,728 1,741 1,698 1,712 75,300
2014/08/19 1,707 1,716 1,702 1,709 70,800
2014/08/18 1,683 1,708 1,683 1,700 57,700
2014/08/15 1,682 1,692 1,662 1,686 79,600
2014/08/14 1,657 1,688 1,651 1,682 47,900
2014/08/13 1,652 1,668 1,642 1,654 44,400
2014/08/12 1,660 1,666 1,645 1,650 44,700
2014/08/11 1,630 1,655 1,594 1,653 115,900
2014/08/08 1,592 1,617 1,559 1,590 141,800
2014/08/07 1,566 1,616 1,566 1,614 216,300
2014/08/06 1,631 1,650 1,590 1,606 235,900
2014/08/05 1,667 1,697 1,654 1,655 144,400
2014/08/04 1,654 1,702 1,641 1,682 127,900
2014/08/01 1,637 1,687 1,622 1,642 191,900
2014/07/31 1,731 1,733 1,648 1,655 269,700
2014/07/30 1,805 1,806 1,749 1,770 244,000
2014/07/29 1,827 1,846 1,785 1,831 72,000
2014/07/28 1,849 1,888 1,801 1,826 60,800
2014/07/25 1,782 1,851 1,765 1,849 178,300
2014/07/24 1,765 1,782 1,741 1,760 95,000
2014/07/23 1,780 1,781 1,753 1,767 91,400
2014/07/22 1,730 1,795 1,710 1,780 132,800
2014/07/18 1,651 1,712 1,643 1,695 93,900
2014/07/17 1,632 1,782 1,632 1,670 243,900
2014/07/16 1,623 1,650 1,620 1,640 58,100
2014/07/15 1,636 1,640 1,614 1,619 58,200
2014/07/14 1,595 1,611 1,588 1,601 38,300
2014/07/11 1,573 1,613 1,572 1,605 51,900
2014/07/10 1,622 1,639 1,565 1,596 118,300
2014/07/09 1,590 1,617 1,575 1,616 71,800
2014/07/08 1,592 1,607 1,565 1,602 84,400
2014/07/07 1,615 1,622 1,597 1,601 46,100
2014/07/04 1,621 1,625 1,600 1,615 44,700
2014/07/03 1,633 1,638 1,612 1,621 42,100
2014/07/02 1,640 1,655 1,627 1,644 38,800
2014/07/01 1,632 1,647 1,609 1,640 82,900
2014/06/30 1,605 1,638 1,603 1,636 61,800
2014/06/27 1,653 1,653 1,580 1,605 113,700
2014/06/26 1,650 1,692 1,632 1,662 128,200
2014/06/25 1,607 1,642 1,607 1,618 78,200
2014/06/24 1,573 1,606 1,536 1,601 70,500
2014/06/23 1,590 1,601 1,558 1,563 75,500
2014/06/20 1,604 1,615 1,580 1,601 71,300
2014/06/19 1,598 1,624 1,578 1,618 71,400
2014/06/18 1,570 1,599 1,570 1,585 64,100
2014/06/17 1,531 1,581 1,531 1,571 83,100
2014/06/16 1,546 1,549 1,506 1,524 62,500
2014/06/13 1,543 1,548 1,523 1,548 68,600
2014/06/12 1,521 1,550 1,508 1,540 49,400
2014/06/11 1,506 1,544 1,506 1,539 70,100
2014/06/10 1,502 1,532 1,502 1,522 65,200
2014/06/09 1,538 1,538 1,505 1,513 60,200
2014/06/06 1,550 1,550 1,520 1,533 89,300
2014/06/05 1,532 1,565 1,518 1,542 143,000
2014/06/04 1,538 1,559 1,530 1,555 63,500
2014/06/03 1,526 1,552 1,480 1,539 90,600
2014/06/02 1,498 1,563 1,494 1,526 73,800
2014/05/30 1,454 1,527 1,454 1,494 119,200
2014/05/29 1,450 1,472 1,441 1,452 66,300
2014/05/28 1,450 1,496 1,446 1,462 67,400
2014/05/27 1,472 1,477 1,443 1,453 44,200
2014/05/26 1,468 1,478 1,457 1,472 21,600
2014/05/23 1,447 1,480 1,432 1,467 85,700
2014/05/22 1,432 1,454 1,416 1,438 78,100
2014/05/21 1,407 1,428 1,407 1,421 45,600
2014/05/20 1,415 1,435 1,402 1,407 75,200
2014/05/19 1,398 1,412 1,390 1,399 46,800
2014/05/16 1,416 1,424 1,390 1,404 52,500
2014/05/15 1,400 1,443 1,390 1,439 85,300
2014/05/14 1,410 1,450 1,398 1,430 89,700
2014/05/13 1,447 1,448 1,393 1,413 60,800
2014/05/12 1,431 1,458 1,406 1,407 73,600
2014/05/09 1,435 1,456 1,416 1,432 64,700
2014/05/08 1,450 1,478 1,435 1,444 80,300
2014/05/07 1,523 1,528 1,446 1,450 86,000
2014/05/02 1,500 1,549 1,490 1,544 78,800
2014/05/01 1,500 1,532 1,494 1,522 111,300
2014/04/30 1,464 1,530 1,456 1,516 147,900
2014/04/28 1,424 1,483 1,383 1,452 156,100
2014/04/25 1,450 1,450 1,413 1,424 103,500
2014/04/24 1,393 1,412 1,370 1,409 46,200
2014/04/23 1,369 1,398 1,361 1,396 34,700
2014/04/22 1,393 1,393 1,365 1,369 48,400
2014/04/21 1,384 1,391 1,368 1,376 34,200
2014/04/18 1,370 1,383 1,365 1,381 30,500
2014/04/17 1,374 1,379 1,355 1,367 51,800
2014/04/16 1,339 1,377 1,334 1,377 35,100
2014/04/15 1,300 1,325 1,298 1,321 45,200
2014/04/14 1,316 1,322 1,302 1,303 29,500
2014/04/11 1,320 1,343 1,291 1,317 83,100
2014/04/10 1,341 1,362 1,335 1,350 92,200
2014/04/09 1,325 1,345 1,303 1,330 160,600
2014/04/08 1,363 1,367 1,335 1,342 55,100
2014/04/07 1,377 1,382 1,344 1,364 67,800
2014/04/04 1,391 1,409 1,374 1,389 77,600
2014/04/03 1,400 1,425 1,400 1,405 67,800
2014/04/02 1,416 1,432 1,401 1,406 82,000
2014/04/01 1,394 1,434 1,380 1,416 83,700
2014/03/31 1,379 1,395 1,359 1,389 231,000
2014/03/28 1,383 1,384 1,327 1,379 275,000
2014/03/27 1,363 1,372 1,328 1,370 347,000
2014/03/26 1,448 1,448 1,360 1,370 527,000
2014/03/25 1,445 1,466 1,426 1,461 399,000
2014/03/24 1,306 1,423 1,306 1,415 230,000
2014/03/20 1,354 1,354 1,304 1,306 171,000
2014/03/19 1,328 1,354 1,322 1,349 156,000
2014/03/18 1,320 1,332 1,312 1,328 91,000
2014/03/17 1,323 1,323 1,292 1,299 243,000
2014/03/14 1,341 1,358 1,323 1,324 242,000
2014/03/13 1,372 1,380 1,367 1,370 110,000
2014/03/12 1,367 1,379 1,363 1,371 167,000
2014/03/11 1,362 1,385 1,362 1,385 123,000
2014/03/10 1,321 1,367 1,321 1,362 192,000
2014/03/07 1,323 1,337 1,311 1,332 167,000
2014/03/06 1,317 1,332 1,308 1,322 140,000
2014/03/05 1,324 1,334 1,318 1,318 90,000
2014/03/04 1,281 1,312 1,281 1,308 135,000
2014/03/03 1,320 1,320 1,287 1,304 157,000
2014/02/28 1,326 1,335 1,301 1,332 184,000
2014/02/27 1,324 1,341 1,314 1,331 264,000
2014/02/26 1,316 1,333 1,312 1,324 130,000
2014/02/25 1,344 1,350 1,311 1,335 247,000
2014/02/24 1,336 1,343 1,319 1,336 134,000
2014/02/21 1,311 1,340 1,311 1,336 228,000
2014/02/20 1,369 1,369 1,306 1,307 163,000
2014/02/19 1,356 1,374 1,355 1,369 191,000
2014/02/18 1,347 1,383 1,347 1,375 231,000
2014/02/17 1,343 1,360 1,327 1,357 195,000
2014/02/14 1,330 1,339 1,322 1,335 229,000
2014/02/13 1,314 1,339 1,314 1,331 319,000
2014/02/12 1,280 1,359 1,280 1,324 253,000
2014/02/10 1,275 1,280 1,256 1,276 197,000
2014/02/07 1,261 1,274 1,253 1,269 149,000
2014/02/06 1,237 1,267 1,220 1,256 269,000
2014/02/05 1,230 1,244 1,210 1,237 295,000
2014/02/04 1,259 1,280 1,227 1,230 276,000
2014/02/03 1,281 1,303 1,256 1,289 300,000
2014/01/31 1,302 1,321 1,300 1,320 248,000
2014/01/30 1,300 1,317 1,286 1,298 208,000
2014/01/29 1,283 1,338 1,274 1,336 212,000
2014/01/28 1,301 1,301 1,285 1,285 79,000
2014/01/27 1,281 1,311 1,281 1,301 127,000
2014/01/24 1,372 1,372 1,327 1,335 101,000
2014/01/23 1,403 1,412 1,371 1,376 51,000
2014/01/22 1,388 1,400 1,375 1,398 94,000
2014/01/21 1,381 1,395 1,381 1,388 101,000
2014/01/20 1,374 1,384 1,372 1,380 83,000
2014/01/17 1,365 1,383 1,352 1,376 115,000
2014/01/16 1,403 1,403 1,364 1,366 90,000
2014/01/15 1,376 1,403 1,376 1,392 118,000
2014/01/14 1,406 1,422 1,382 1,386 78,000
2014/01/10 1,406 1,426 1,406 1,426 74,000
2014/01/09 1,429 1,433 1,417 1,426 113,000
2014/01/08 1,418 1,430 1,418 1,430 94,000
2014/01/07 1,409 1,430 1,406 1,419 152,000
2014/01/06 1,422 1,422 1,362 1,414 284,000

このページの先頭へ