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
2016/12/30 1,855 1,875 1,837 1,870 49,600
2016/12/29 1,892 1,892 1,862 1,875 55,200
2016/12/28 1,888 1,896 1,887 1,892 50,100
2016/12/27 1,907 1,907 1,875 1,879 59,800
2016/12/26 1,924 1,924 1,903 1,907 39,000
2016/12/22 1,909 1,919 1,893 1,901 87,100
2016/12/21 1,962 1,962 1,937 1,947 45,800
2016/12/20 1,926 1,963 1,919 1,957 98,500
2016/12/19 1,952 1,952 1,906 1,922 79,100
2016/12/16 1,966 1,978 1,956 1,969 73,700
2016/12/15 1,942 1,942 1,917 1,936 84,900
2016/12/14 1,948 1,965 1,931 1,942 81,900
2016/12/13 1,921 1,939 1,911 1,934 56,900
2016/12/12 1,887 1,923 1,887 1,908 67,800
2016/12/09 1,845 1,868 1,835 1,865 104,300
2016/12/08 1,876 1,876 1,850 1,865 74,800
2016/12/07 1,868 1,870 1,842 1,853 73,300
2016/12/06 1,850 1,870 1,828 1,843 106,200
2016/12/05 1,835 1,850 1,814 1,833 96,700
2016/12/02 1,849 1,857 1,824 1,844 83,300
2016/12/01 1,860 1,886 1,843 1,857 87,300
2016/11/30 1,854 1,855 1,837 1,849 57,400
2016/11/29 1,856 1,866 1,854 1,861 38,800
2016/11/28 1,856 1,865 1,836 1,860 58,800
2016/11/25 1,854 1,865 1,841 1,852 59,700
2016/11/24 1,889 1,892 1,843 1,851 50,400
2016/11/22 1,848 1,875 1,843 1,872 72,100
2016/11/21 1,833 1,847 1,825 1,842 43,500
2016/11/18 1,828 1,830 1,814 1,825 61,600
2016/11/17 1,799 1,821 1,787 1,809 52,000
2016/11/16 1,820 1,820 1,786 1,812 60,700
2016/11/15 1,819 1,819 1,787 1,803 52,300
2016/11/14 1,837 1,837 1,791 1,803 65,400
2016/11/11 1,800 1,818 1,762 1,769 56,300
2016/11/10 1,830 1,830 1,778 1,794 81,100
2016/11/09 1,802 1,815 1,682 1,695 86,500
2016/11/08 1,789 1,802 1,773 1,784 34,100
2016/11/07 1,807 1,820 1,778 1,789 55,600
2016/11/04 1,800 1,802 1,760 1,773 77,100
2016/11/02 1,835 1,861 1,807 1,813 76,500
2016/11/01 1,900 1,901 1,809 1,850 179,300
2016/10/31 1,915 1,936 1,883 1,916 74,900
2016/10/28 1,955 1,957 1,926 1,952 76,800
2016/10/27 1,945 1,961 1,915 1,938 70,200
2016/10/26 1,915 1,949 1,909 1,929 61,200
2016/10/25 1,891 1,918 1,881 1,911 96,100
2016/10/24 1,896 1,917 1,883 1,893 97,000
2016/10/21 1,924 1,926 1,889 1,899 53,300
2016/10/20 1,929 1,929 1,902 1,925 56,700
2016/10/19 1,920 1,945 1,915 1,928 34,200
2016/10/18 1,910 1,931 1,897 1,915 45,400
2016/10/17 1,915 1,933 1,894 1,924 26,900
2016/10/14 1,895 1,918 1,880 1,914 26,500
2016/10/13 1,917 1,917 1,881 1,896 29,800
2016/10/12 1,899 1,934 1,899 1,909 50,400
2016/10/11 1,898 1,927 1,891 1,921 41,500
2016/10/07 1,900 1,911 1,881 1,911 37,400
2016/10/06 1,910 1,910 1,891 1,900 46,800
2016/10/05 1,881 1,908 1,875 1,897 53,900
2016/10/04 1,859 1,883 1,859 1,881 47,800
2016/10/03 1,912 1,927 1,862 1,868 43,100
2016/09/30 1,907 1,910 1,874 1,889 65,700
2016/09/29 1,921 1,964 1,909 1,947 88,200
2016/09/28 1,903 1,903 1,851 1,872 71,400
2016/09/27 1,856 1,906 1,839 1,900 73,300
2016/09/26 1,925 1,925 1,860 1,864 70,600
2016/09/23 1,863 1,931 1,848 1,927 126,300
2016/09/21 1,797 1,856 1,785 1,848 82,500
2016/09/20 1,791 1,807 1,775 1,782 76,600
2016/09/16 1,790 1,804 1,783 1,796 54,200
2016/09/15 1,796 1,802 1,777 1,779 47,200
2016/09/14 1,800 1,833 1,797 1,815 56,900
2016/09/13 1,835 1,835 1,791 1,803 64,800
2016/09/12 1,854 1,873 1,816 1,824 44,400
2016/09/09 1,866 1,886 1,841 1,873 79,400
2016/09/08 1,870 1,873 1,847 1,866 48,900
2016/09/07 1,850 1,878 1,833 1,876 92,700
2016/09/06 1,904 1,908 1,857 1,871 121,100
2016/09/05 1,947 1,947 1,836 1,910 52,700
2016/09/02 1,936 1,944 1,897 1,913 30,200
2016/09/01 1,914 1,941 1,914 1,941 24,800
2016/08/31 1,930 1,946 1,908 1,945 37,100
2016/08/30 1,940 1,940 1,887 1,908 38,400
2016/08/29 2,014 2,035 1,955 1,960 46,000
2016/08/26 1,968 2,010 1,950 1,995 110,500
2016/08/25 1,952 1,975 1,950 1,964 50,700
2016/08/24 1,945 1,965 1,935 1,955 36,700
2016/08/23 1,922 1,941 1,912 1,929 56,700
2016/08/22 1,901 1,934 1,901 1,922 42,400
2016/08/19 1,881 1,921 1,881 1,890 56,900
2016/08/18 1,850 1,906 1,850 1,881 72,200
2016/08/17 1,890 1,899 1,848 1,875 107,000
2016/08/16 1,930 1,941 1,908 1,919 86,700
2016/08/15 1,992 1,992 1,924 1,932 66,800
2016/08/12 1,987 2,006 1,971 1,992 118,600
2016/08/10 1,913 1,953 1,913 1,937 68,600
2016/08/09 1,965 1,966 1,934 1,953 42,600
2016/08/08 1,980 1,982 1,928 1,956 83,400
2016/08/05 1,956 1,978 1,933 1,945 68,100
2016/08/04 1,936 1,960 1,930 1,958 136,600
2016/08/03 1,878 1,944 1,862 1,936 95,700
2016/08/02 1,901 1,920 1,881 1,914 117,500
2016/08/01 2,111 2,111 1,910 1,938 201,000
2016/07/29 2,080 2,080 2,025 2,072 49,400
2016/07/28 2,029 2,069 2,029 2,058 55,200
2016/07/27 2,033 2,052 2,001 2,046 67,400
2016/07/26 2,003 2,030 1,985 2,018 80,900
2016/07/25 2,027 2,048 2,003 2,026 190,900
2016/07/22 1,996 2,029 1,985 2,026 86,900
2016/07/21 1,990 2,015 1,982 2,013 84,400
2016/07/20 1,925 1,972 1,915 1,972 69,600
2016/07/19 1,925 1,940 1,905 1,931 55,800
2016/07/15 1,932 1,932 1,895 1,910 73,900
2016/07/14 1,889 1,912 1,880 1,892 51,300
2016/07/13 1,902 1,906 1,863 1,881 84,600
2016/07/12 1,822 1,898 1,810 1,855 87,000
2016/07/11 1,696 1,800 1,696 1,787 70,300
2016/07/08 1,729 1,755 1,672 1,676 105,000
2016/07/07 1,725 1,742 1,716 1,727 67,700
2016/07/06 1,701 1,726 1,679 1,703 70,000
2016/07/05 1,735 1,768 1,711 1,743 53,100
2016/07/04 1,741 1,755 1,727 1,742 71,300
2016/07/01 1,732 1,761 1,725 1,748 89,900
2016/06/30 1,695 1,723 1,662 1,712 124,300
2016/06/29 1,691 1,698 1,667 1,674 54,800
2016/06/28 1,605 1,698 1,597 1,674 112,800
2016/06/27 1,624 1,666 1,614 1,655 99,800
2016/06/24 1,713 1,722 1,574 1,600 114,700
2016/06/23 1,686 1,711 1,660 1,701 76,500
2016/06/22 1,710 1,712 1,675 1,686 63,100
2016/06/21 1,696 1,739 1,685 1,733 45,000
2016/06/20 1,700 1,720 1,681 1,708 43,700
2016/06/17 1,682 1,712 1,671 1,671 75,300
2016/06/16 1,750 1,764 1,677 1,682 55,800
2016/06/15 1,754 1,775 1,749 1,755 33,000
2016/06/14 1,799 1,809 1,745 1,761 77,000
2016/06/13 1,850 1,851 1,800 1,806 84,300
2016/06/10 1,900 1,915 1,858 1,878 114,800
2016/06/09 1,880 1,893 1,869 1,881 19,500
2016/06/08 1,891 1,896 1,867 1,885 30,600
2016/06/07 1,885 1,898 1,872 1,881 27,800
2016/06/06 1,875 1,893 1,858 1,890 54,400
2016/06/03 1,880 1,918 1,871 1,905 65,000
2016/06/02 1,886 1,913 1,872 1,880 70,900
2016/06/01 1,900 1,922 1,850 1,913 67,800
2016/05/31 1,895 1,905 1,875 1,900 41,000
2016/05/30 1,919 1,928 1,900 1,903 22,300
2016/05/27 1,916 1,937 1,910 1,916 27,100
2016/05/26 1,943 1,943 1,901 1,916 40,100
2016/05/25 1,957 1,965 1,906 1,921 39,800
2016/05/24 1,927 1,951 1,918 1,922 47,600
2016/05/23 1,931 1,940 1,908 1,924 53,200
2016/05/20 1,927 1,950 1,920 1,946 51,500
2016/05/19 1,953 1,979 1,925 1,928 99,500
2016/05/18 1,941 1,984 1,930 1,953 172,800
2016/05/17 1,921 1,957 1,908 1,941 96,400
2016/05/16 1,906 1,946 1,880 1,884 101,100
2016/05/13 1,953 1,964 1,923 1,927 76,900
2016/05/12 1,977 1,983 1,939 1,951 86,900
2016/05/11 2,010 2,020 1,984 1,995 53,400
2016/05/10 1,978 2,019 1,971 1,998 76,200
2016/05/09 1,969 1,980 1,944 1,965 66,000
2016/05/06 2,005 2,009 1,953 1,969 70,500
2016/05/02 1,950 2,005 1,929 1,981 179,900
2016/04/28 2,245 2,245 2,147 2,153 77,600
2016/04/27 2,235 2,240 2,181 2,201 54,100
2016/04/26 2,241 2,264 2,200 2,221 59,500
2016/04/25 2,294 2,297 2,250 2,271 49,300
2016/04/22 2,293 2,299 2,249 2,298 77,400
2016/04/21 2,289 2,311 2,277 2,308 53,600
2016/04/20 2,259 2,275 2,228 2,239 57,500
2016/04/19 2,300 2,300 2,229 2,248 54,400
2016/04/18 2,175 2,257 2,175 2,235 63,100
2016/04/15 2,226 2,274 2,217 2,225 35,900
2016/04/14 2,257 2,262 2,224 2,262 55,100
2016/04/13 2,149 2,188 2,149 2,180 25,400
2016/04/12 2,135 2,170 2,128 2,149 31,300
2016/04/11 2,134 2,171 2,123 2,155 39,600
2016/04/08 2,125 2,187 2,122 2,158 67,700
2016/04/07 2,133 2,202 2,128 2,174 39,700
2016/04/06 2,125 2,166 2,113 2,142 80,100
2016/04/05 2,203 2,236 2,147 2,159 61,600
2016/04/04 2,202 2,230 2,178 2,216 80,500
2016/04/01 2,294 2,301 2,194 2,203 107,300
2016/03/31 2,310 2,356 2,260 2,262 58,000
2016/03/30 2,277 2,334 2,270 2,310 89,400
2016/03/29 2,215 2,279 2,215 2,275 62,900
2016/03/28 2,239 2,257 2,207 2,256 54,600
2016/03/25 2,240 2,240 2,190 2,201 63,400
2016/03/24 2,212 2,267 2,208 2,242 44,700
2016/03/23 2,275 2,285 2,199 2,215 67,400
2016/03/22 2,247 2,280 2,219 2,269 75,400
2016/03/18 2,192 2,213 2,176 2,197 69,900
2016/03/17 2,211 2,247 2,195 2,213 53,700
2016/03/16 2,220 2,235 2,180 2,189 66,600
2016/03/15 2,230 2,251 2,204 2,229 39,200
2016/03/14 2,236 2,250 2,219 2,236 43,800
2016/03/11 2,131 2,227 2,128 2,201 127,300
2016/03/10 2,119 2,150 2,107 2,133 47,000
2016/03/09 2,107 2,107 2,068 2,078 31,700
2016/03/08 2,124 2,151 2,070 2,115 51,500
2016/03/07 2,181 2,182 2,120 2,142 124,400
2016/03/04 2,170 2,203 2,114 2,182 89,300
2016/03/03 2,178 2,186 2,155 2,177 53,300
2016/03/02 2,193 2,210 2,164 2,186 103,400
2016/03/01 2,177 2,188 2,146 2,170 62,000
2016/02/29 2,235 2,241 2,181 2,191 100,600
2016/02/26 2,195 2,203 2,141 2,164 45,300
2016/02/25 2,120 2,197 2,120 2,186 76,800
2016/02/24 2,073 2,128 2,071 2,098 71,500
2016/02/23 2,137 2,140 2,090 2,096 52,300
2016/02/22 2,110 2,164 2,107 2,136 45,700
2016/02/19 2,112 2,135 2,070 2,110 63,400
2016/02/18 2,143 2,183 2,117 2,136 46,900
2016/02/17 2,079 2,140 2,060 2,094 79,000
2016/02/16 2,117 2,157 2,093 2,093 68,700
2016/02/15 2,045 2,152 2,012 2,131 80,900
2016/02/12 2,025 2,084 1,969 1,972 141,900
2016/02/10 2,154 2,191 2,018 2,056 133,200
2016/02/09 2,155 2,163 2,125 2,137 121,100
2016/02/08 2,181 2,259 2,152 2,243 69,700
2016/02/05 2,169 2,246 2,150 2,209 192,100
2016/02/04 2,155 2,226 2,148 2,190 77,900
2016/02/03 2,160 2,234 2,143 2,202 105,100
2016/02/02 2,172 2,203 2,160 2,201 96,200
2016/02/01 2,089 2,196 2,059 2,177 169,600
2016/01/29 2,255 2,339 2,225 2,321 84,800
2016/01/28 2,248 2,287 2,229 2,255 89,000
2016/01/27 2,223 2,267 2,204 2,248 67,800
2016/01/26 2,191 2,263 2,169 2,186 81,100
2016/01/25 2,261 2,264 2,188 2,205 110,100
2016/01/22 2,196 2,223 2,110 2,212 123,300
2016/01/21 2,112 2,164 2,044 2,046 132,800
2016/01/20 2,268 2,273 2,132 2,139 106,300
2016/01/19 2,320 2,337 2,265 2,289 39,500
2016/01/18 2,288 2,332 2,272 2,315 26,200
2016/01/15 2,411 2,411 2,336 2,351 46,600
2016/01/14 2,405 2,406 2,291 2,342 170,600
2016/01/13 2,425 2,522 2,419 2,505 86,900
2016/01/12 2,403 2,505 2,350 2,384 122,200
2016/01/08 2,468 2,483 2,419 2,422 83,300
2016/01/07 2,521 2,575 2,476 2,495 83,800
2016/01/06 2,580 2,620 2,493 2,539 44,400
2016/01/05 2,540 2,613 2,508 2,585 61,700
2016/01/04 2,635 2,645 2,558 2,566 46,300

このページの先頭へ