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
2015/12/30 2,634 2,653 2,580 2,651 29,200
2015/12/29 2,620 2,642 2,571 2,617 58,900
2015/12/28 2,551 2,668 2,551 2,660 57,300
2015/12/25 2,566 2,610 2,548 2,569 44,900
2015/12/24 2,634 2,634 2,543 2,560 50,100
2015/12/22 2,538 2,616 2,538 2,600 66,700
2015/12/21 2,558 2,571 2,503 2,528 75,900
2015/12/18 2,626 2,665 2,552 2,558 109,100
2015/12/17 2,576 2,630 2,552 2,612 92,200
2015/12/16 2,511 2,547 2,481 2,496 59,900
2015/12/15 2,536 2,550 2,474 2,480 69,600
2015/12/14 2,529 2,557 2,462 2,511 147,600
2015/12/11 2,494 2,564 2,491 2,549 167,400
2015/12/10 2,420 2,463 2,392 2,440 97,600
2015/12/09 2,384 2,404 2,331 2,349 58,000
2015/12/08 2,410 2,414 2,367 2,384 38,900
2015/12/07 2,482 2,482 2,420 2,424 23,100
2015/12/04 2,480 2,488 2,401 2,421 55,100
2015/12/03 2,541 2,592 2,476 2,500 76,100
2015/12/02 2,448 2,508 2,418 2,501 76,800
2015/12/01 2,350 2,446 2,350 2,445 101,400
2015/11/30 2,370 2,370 2,313 2,334 50,700
2015/11/27 2,394 2,394 2,333 2,342 40,800
2015/11/26 2,396 2,425 2,350 2,355 67,300
2015/11/25 2,374 2,397 2,356 2,366 58,800
2015/11/24 2,346 2,363 2,323 2,361 45,000
2015/11/20 2,345 2,357 2,323 2,346 38,800
2015/11/19 2,355 2,363 2,321 2,339 43,700
2015/11/18 2,340 2,345 2,304 2,314 44,200
2015/11/17 2,346 2,356 2,319 2,342 34,200
2015/11/16 2,290 2,335 2,252 2,297 32,900
2015/11/13 2,309 2,385 2,301 2,319 36,800
2015/11/12 2,332 2,363 2,324 2,339 34,300
2015/11/11 2,293 2,350 2,289 2,327 32,000
2015/11/10 2,354 2,368 2,321 2,323 30,000
2015/11/09 2,307 2,365 2,288 2,365 59,600
2015/11/06 2,277 2,304 2,259 2,268 54,800
2015/11/05 2,259 2,323 2,259 2,300 60,500
2015/11/04 2,319 2,319 2,233 2,242 79,200
2015/11/02 2,248 2,253 2,219 2,219 44,000
2015/10/30 2,300 2,400 2,295 2,301 82,500
2015/10/29 2,316 2,344 2,222 2,265 76,100
2015/10/28 2,316 2,347 2,314 2,325 41,000
2015/10/27 2,290 2,344 2,290 2,316 71,700
2015/10/26 2,290 2,325 2,290 2,319 57,200
2015/10/23 2,282 2,286 2,235 2,271 46,900
2015/10/22 2,240 2,250 2,216 2,232 34,100
2015/10/21 2,193 2,259 2,193 2,258 40,800
2015/10/20 2,202 2,209 2,172 2,202 32,400
2015/10/19 2,153 2,229 2,126 2,175 66,400
2015/10/16 2,266 2,293 2,165 2,169 94,400
2015/10/15 2,158 2,290 2,147 2,255 71,000
2015/10/14 2,269 2,290 2,202 2,223 54,000
2015/10/13 2,266 2,328 2,264 2,303 75,800
2015/10/09 2,245 2,300 2,205 2,300 39,700
2015/10/08 2,287 2,289 2,207 2,231 57,300
2015/10/07 2,252 2,299 2,216 2,297 70,200
2015/10/06 2,156 2,271 2,156 2,260 108,700
2015/10/05 2,133 2,153 2,105 2,132 32,300
2015/10/02 2,103 2,122 2,089 2,119 30,400
2015/10/01 2,154 2,173 2,091 2,136 34,300
2015/09/30 2,107 2,147 2,082 2,140 27,100
2015/09/29 2,119 2,129 2,064 2,071 38,800
2015/09/28 2,146 2,205 2,126 2,156 48,000
2015/09/25 2,103 2,127 2,060 2,114 68,900
2015/09/24 2,113 2,142 2,086 2,086 59,900
2015/09/18 2,171 2,212 2,153 2,163 49,900
2015/09/17 2,160 2,190 2,151 2,187 34,500
2015/09/16 2,159 2,180 2,119 2,148 21,900
2015/09/15 2,191 2,191 2,123 2,135 52,100
2015/09/14 2,212 2,212 2,158 2,175 55,200
2015/09/11 2,152 2,254 2,152 2,223 106,500
2015/09/10 2,113 2,225 2,086 2,202 50,900
2015/09/09 2,104 2,165 2,096 2,163 56,600
2015/09/08 2,107 2,136 2,059 2,060 26,900
2015/09/07 2,126 2,162 2,086 2,116 32,300
2015/09/04 2,181 2,190 2,127 2,154 39,100
2015/09/03 2,173 2,218 2,153 2,160 33,000
2015/09/02 2,158 2,219 2,051 2,165 68,200
2015/09/01 2,208 2,265 2,207 2,214 72,400
2015/08/31 2,200 2,240 2,175 2,238 45,100
2015/08/28 2,200 2,232 2,182 2,205 30,700
2015/08/27 2,147 2,188 2,114 2,139 45,800
2015/08/26 2,072 2,169 2,032 2,133 91,500
2015/08/25 2,077 2,175 2,010 2,082 78,900
2015/08/24 2,206 2,268 2,110 2,115 131,800
2015/08/21 2,280 2,312 2,251 2,251 40,800
2015/08/20 2,416 2,440 2,290 2,351 66,000
2015/08/19 2,417 2,418 2,378 2,393 40,800
2015/08/18 2,465 2,470 2,409 2,418 51,400
2015/08/17 2,340 2,478 2,339 2,472 122,700
2015/08/14 2,370 2,379 2,345 2,350 95,600
2015/08/13 2,347 2,395 2,345 2,370 82,900
2015/08/12 2,362 2,405 2,362 2,384 84,100
2015/08/11 2,369 2,388 2,360 2,376 100,700
2015/08/10 2,304 2,353 2,279 2,346 90,100
2015/08/07 2,290 2,334 2,278 2,302 87,900
2015/08/06 2,299 2,331 2,297 2,303 114,300
2015/08/05 2,202 2,296 2,202 2,286 94,700
2015/08/04 2,223 2,227 2,196 2,218 43,300
2015/08/03 2,206 2,228 2,195 2,223 65,700
2015/07/31 2,175 2,218 2,157 2,216 76,000
2015/07/30 2,228 2,235 2,144 2,175 146,200
2015/07/29 2,245 2,246 2,186 2,228 59,500
2015/07/28 2,205 2,238 2,180 2,228 104,200
2015/07/27 2,244 2,254 2,173 2,217 99,700
2015/07/24 2,279 2,283 2,242 2,268 91,200
2015/07/23 2,279 2,284 2,252 2,281 46,100
2015/07/22 2,325 2,325 2,263 2,265 60,500
2015/07/21 2,308 2,340 2,307 2,338 69,100
2015/07/17 2,317 2,324 2,282 2,295 44,200
2015/07/16 2,315 2,333 2,281 2,308 86,000
2015/07/15 2,287 2,330 2,281 2,314 88,400
2015/07/14 2,224 2,278 2,216 2,264 90,800
2015/07/13 2,178 2,199 2,160 2,186 50,500
2015/07/10 2,140 2,206 2,140 2,165 111,900
2015/07/09 2,092 2,140 2,045 2,138 92,700
2015/07/08 2,190 2,204 2,129 2,129 79,300
2015/07/07 2,216 2,250 2,199 2,207 52,100
2015/07/06 2,170 2,208 2,167 2,171 82,300
2015/07/03 2,213 2,240 2,191 2,220 83,300
2015/07/02 2,228 2,241 2,214 2,223 91,100
2015/07/01 2,150 2,244 2,138 2,228 95,100
2015/06/30 2,118 2,161 2,118 2,155 178,100
2015/06/29 2,124 2,195 2,116 2,168 403,200
2015/06/26 2,187 2,195 2,176 2,186 49,400
2015/06/25 2,200 2,211 2,188 2,196 84,000
2015/06/24 2,151 2,184 2,151 2,182 53,200
2015/06/23 2,168 2,178 2,139 2,164 53,800
2015/06/22 2,119 2,144 2,119 2,141 28,600
2015/06/19 2,088 2,150 2,081 2,126 78,200
2015/06/18 2,073 2,081 2,052 2,060 27,800
2015/06/17 2,067 2,089 2,056 2,076 37,100
2015/06/16 2,099 2,119 2,061 2,086 57,500
2015/06/15 2,148 2,149 2,086 2,114 47,300
2015/06/12 2,163 2,229 2,134 2,158 152,300
2015/06/11 2,135 2,163 2,128 2,139 38,600
2015/06/10 2,124 2,179 2,123 2,134 47,800
2015/06/09 2,137 2,159 2,124 2,124 50,200
2015/06/08 2,121 2,178 2,116 2,171 56,600
2015/06/05 2,100 2,143 2,100 2,136 60,800
2015/06/04 2,100 2,117 2,094 2,100 54,300
2015/06/03 2,129 2,144 2,113 2,122 39,900
2015/06/02 2,130 2,140 2,123 2,129 26,800
2015/06/01 2,142 2,183 2,124 2,137 60,900
2015/05/29 2,177 2,182 2,150 2,168 73,100
2015/05/28 2,170 2,178 2,147 2,160 44,700
2015/05/27 2,117 2,177 2,064 2,165 122,500
2015/05/26 2,146 2,158 2,134 2,140 43,700
2015/05/25 2,150 2,161 2,125 2,146 64,300
2015/05/22 2,139 2,159 2,131 2,158 49,900
2015/05/21 2,164 2,189 2,135 2,139 58,800
2015/05/20 2,200 2,200 2,144 2,164 77,400
2015/05/19 2,161 2,195 2,161 2,168 63,000
2015/05/18 2,150 2,178 2,123 2,160 79,000
2015/05/15 2,113 2,127 2,072 2,123 51,900
2015/05/14 2,038 2,100 2,015 2,093 114,600
2015/05/13 2,094 2,094 2,041 2,059 80,900
2015/05/12 2,071 2,094 2,060 2,087 75,800
2015/05/11 2,050 2,107 2,030 2,090 163,800
2015/05/08 2,008 2,050 1,993 2,038 102,500
2015/05/07 1,986 2,030 1,985 2,001 112,800
2015/05/01 2,007 2,020 1,967 2,005 117,000
2015/04/30 1,920 2,033 1,903 2,013 273,400
2015/04/28 1,816 1,910 1,803 1,872 94,900
2015/04/27 1,849 1,849 1,812 1,823 19,300
2015/04/24 1,848 1,859 1,807 1,849 75,500
2015/04/23 1,826 1,851 1,818 1,834 42,500
2015/04/22 1,837 1,837 1,809 1,815 35,900
2015/04/21 1,838 1,847 1,802 1,822 50,100
2015/04/20 1,817 1,861 1,814 1,857 84,300
2015/04/17 1,839 1,869 1,839 1,853 77,000
2015/04/16 1,870 1,870 1,826 1,854 122,500
2015/04/15 1,861 1,888 1,858 1,877 84,000
2015/04/14 1,788 1,887 1,788 1,871 139,400
2015/04/13 1,783 1,794 1,767 1,783 41,200
2015/04/10 1,755 1,775 1,746 1,764 64,200
2015/04/09 1,740 1,757 1,729 1,746 89,500
2015/04/08 1,730 1,734 1,705 1,722 116,000
2015/04/07 1,723 1,729 1,704 1,718 84,800
2015/04/06 1,758 1,758 1,721 1,753 84,100
2015/04/03 1,789 1,803 1,763 1,777 29,700
2015/04/02 1,759 1,812 1,733 1,788 117,600
2015/04/01 1,770 1,772 1,731 1,751 46,300
2015/03/31 1,784 1,815 1,777 1,790 98,600
2015/03/30 1,739 1,768 1,714 1,754 59,800
2015/03/27 1,737 1,768 1,700 1,709 58,200
2015/03/26 1,774 1,774 1,738 1,761 60,700
2015/03/25 1,765 1,789 1,763 1,778 49,900
2015/03/24 1,764 1,773 1,750 1,768 80,700
2015/03/23 1,770 1,774 1,759 1,769 43,700
2015/03/20 1,778 1,784 1,760 1,768 33,600
2015/03/19 1,795 1,795 1,760 1,765 46,500
2015/03/18 1,780 1,798 1,767 1,782 51,700
2015/03/17 1,814 1,814 1,780 1,784 67,900
2015/03/16 1,775 1,804 1,775 1,803 41,400
2015/03/13 1,804 1,826 1,782 1,793 223,900
2015/03/12 1,828 1,859 1,828 1,843 58,700
2015/03/11 1,818 1,838 1,774 1,817 129,200
2015/03/10 1,850 1,854 1,825 1,844 63,200
2015/03/09 1,866 1,873 1,839 1,847 66,900
2015/03/06 1,879 1,879 1,854 1,872 50,200
2015/03/05 1,872 1,890 1,861 1,870 83,600
2015/03/04 1,893 1,893 1,862 1,883 56,500
2015/03/03 1,890 1,893 1,851 1,882 123,800
2015/03/02 1,890 1,902 1,841 1,883 67,000
2015/02/27 1,895 1,921 1,861 1,902 113,400
2015/02/26 1,878 1,896 1,869 1,887 84,000
2015/02/25 1,870 1,879 1,858 1,875 74,000
2015/02/24 1,850 1,867 1,844 1,861 74,400
2015/02/23 1,866 1,870 1,830 1,847 93,500
2015/02/20 1,838 1,865 1,824 1,860 71,000
2015/02/19 1,868 1,870 1,810 1,837 112,000
2015/02/18 1,850 1,877 1,849 1,860 119,100
2015/02/17 1,820 1,846 1,814 1,844 53,100
2015/02/16 1,828 1,840 1,815 1,828 65,800
2015/02/13 1,806 1,823 1,798 1,821 112,400
2015/02/12 1,795 1,828 1,766 1,780 200,900
2015/02/10 1,738 1,780 1,738 1,774 103,700
2015/02/09 1,735 1,749 1,715 1,732 94,100
2015/02/06 1,733 1,738 1,706 1,720 71,900
2015/02/05 1,740 1,746 1,705 1,712 60,700
2015/02/04 1,700 1,767 1,700 1,746 112,800
2015/02/03 1,722 1,759 1,699 1,720 176,300
2015/02/02 1,676 1,734 1,631 1,720 167,800
2015/01/30 1,689 1,714 1,683 1,699 82,700
2015/01/29 1,710 1,712 1,672 1,674 99,200
2015/01/28 1,688 1,727 1,683 1,720 90,200
2015/01/27 1,688 1,712 1,682 1,705 113,500
2015/01/26 1,637 1,684 1,629 1,680 87,500
2015/01/23 1,646 1,661 1,619 1,651 130,200
2015/01/22 1,648 1,648 1,609 1,616 97,300
2015/01/21 1,656 1,664 1,636 1,645 87,800
2015/01/20 1,633 1,658 1,614 1,655 73,000
2015/01/19 1,612 1,624 1,591 1,613 96,600
2015/01/16 1,586 1,626 1,586 1,616 113,100
2015/01/15 1,584 1,634 1,566 1,626 129,800
2015/01/14 1,588 1,611 1,568 1,573 56,500
2015/01/13 1,610 1,611 1,582 1,596 95,700
2015/01/09 1,631 1,640 1,620 1,633 114,300
2015/01/08 1,626 1,630 1,611 1,629 86,300
2015/01/07 1,630 1,650 1,624 1,626 105,000
2015/01/06 1,634 1,661 1,620 1,629 201,500
2015/01/05 1,628 1,675 1,621 1,665 152,100

このページの先頭へ