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
2017/12/29 2,416 2,446 2,408 2,443 38,100
2017/12/28 2,402 2,433 2,402 2,416 41,800
2017/12/27 2,397 2,410 2,395 2,402 30,400
2017/12/26 2,398 2,416 2,394 2,397 20,300
2017/12/25 2,394 2,400 2,382 2,397 31,600
2017/12/22 2,396 2,401 2,388 2,394 42,500
2017/12/21 2,375 2,401 2,375 2,389 38,500
2017/12/20 2,357 2,379 2,346 2,375 40,500
2017/12/19 2,401 2,401 2,362 2,364 33,900
2017/12/18 2,415 2,417 2,378 2,397 34,900
2017/12/15 2,414 2,414 2,368 2,390 80,900
2017/12/14 2,404 2,434 2,404 2,418 54,400
2017/12/13 2,409 2,423 2,397 2,406 62,300
2017/12/12 2,397 2,414 2,374 2,383 45,200
2017/12/11 2,411 2,418 2,371 2,394 96,700
2017/12/08 2,318 2,405 2,317 2,385 115,900
2017/12/07 2,371 2,442 2,371 2,418 193,000
2017/12/06 2,360 2,419 2,346 2,350 164,700
2017/12/05 2,352 2,378 2,349 2,359 152,300
2017/12/04 2,360 2,380 2,351 2,352 90,000
2017/12/01 2,366 2,380 2,339 2,340 185,700
2017/11/30 2,360 2,384 2,342 2,342 185,500
2017/11/29 2,375 2,397 2,357 2,360 116,300
2017/11/28 2,336 2,373 2,336 2,336 81,600
2017/11/27 2,370 2,370 2,329 2,336 60,600
2017/11/24 2,344 2,358 2,323 2,343 93,600
2017/11/22 2,330 2,350 2,325 2,332 100,400
2017/11/21 2,300 2,332 2,296 2,317 67,300
2017/11/20 2,248 2,285 2,248 2,277 63,800
2017/11/17 2,291 2,300 2,247 2,262 116,300
2017/11/16 2,249 2,281 2,244 2,258 139,400
2017/11/15 2,316 2,316 2,233 2,234 103,700
2017/11/14 2,329 2,344 2,310 2,318 85,600
2017/11/13 2,390 2,403 2,325 2,329 103,400
2017/11/10 2,402 2,428 2,394 2,410 38,200
2017/11/09 2,425 2,468 2,417 2,440 117,900
2017/11/08 2,404 2,442 2,393 2,428 67,000
2017/11/07 2,392 2,419 2,371 2,418 48,600
2017/11/06 2,363 2,398 2,359 2,392 54,000
2017/11/02 2,339 2,387 2,326 2,378 88,000
2017/11/01 2,398 2,400 2,293 2,338 135,900
2017/10/31 2,458 2,466 2,436 2,453 39,700
2017/10/30 2,469 2,470 2,440 2,453 80,900
2017/10/27 2,463 2,473 2,445 2,470 48,400
2017/10/26 2,448 2,465 2,444 2,463 57,400
2017/10/25 2,447 2,468 2,433 2,448 65,700
2017/10/24 2,429 2,453 2,419 2,447 77,200
2017/10/23 2,433 2,433 2,408 2,417 59,100
2017/10/20 2,384 2,430 2,380 2,406 68,000
2017/10/19 2,379 2,396 2,361 2,394 49,400
2017/10/18 2,373 2,390 2,372 2,387 28,100
2017/10/17 2,396 2,396 2,373 2,383 39,800
2017/10/16 2,381 2,396 2,375 2,382 53,300
2017/10/13 2,352 2,384 2,352 2,373 63,900
2017/10/12 2,359 2,377 2,359 2,367 21,900
2017/10/11 2,358 2,368 2,354 2,367 34,400
2017/10/10 2,350 2,365 2,341 2,364 32,000
2017/10/06 2,370 2,370 2,321 2,332 30,700
2017/10/05 2,361 2,379 2,348 2,357 44,600
2017/10/04 2,348 2,378 2,344 2,377 39,300
2017/10/03 2,366 2,378 2,345 2,359 36,800
2017/10/02 2,374 2,380 2,339 2,345 29,700
2017/09/29 2,365 2,371 2,351 2,367 39,900
2017/09/28 2,345 2,361 2,326 2,361 49,200
2017/09/27 2,336 2,344 2,311 2,341 32,500
2017/09/26 2,319 2,336 2,307 2,336 67,200
2017/09/25 2,330 2,330 2,283 2,318 53,800
2017/09/22 2,315 2,320 2,299 2,315 33,400
2017/09/21 2,280 2,305 2,280 2,296 40,200
2017/09/20 2,267 2,286 2,260 2,280 37,000
2017/09/19 2,230 2,266 2,225 2,264 52,500
2017/09/15 2,237 2,237 2,202 2,220 55,100
2017/09/14 2,249 2,249 2,222 2,223 25,100
2017/09/13 2,240 2,242 2,223 2,230 36,000
2017/09/12 2,278 2,278 2,229 2,236 37,200
2017/09/11 2,257 2,272 2,244 2,249 43,000
2017/09/08 2,231 2,245 2,221 2,225 48,100
2017/09/07 2,215 2,243 2,212 2,238 37,800
2017/09/06 2,175 2,205 2,168 2,196 27,200
2017/09/05 2,209 2,221 2,179 2,180 57,100
2017/09/04 2,234 2,248 2,200 2,201 45,500
2017/09/01 2,250 2,254 2,228 2,244 30,400
2017/08/31 2,213 2,249 2,213 2,246 53,700
2017/08/30 2,187 2,221 2,180 2,215 34,900
2017/08/29 2,150 2,184 2,150 2,180 35,000
2017/08/28 2,161 2,171 2,131 2,158 33,400
2017/08/25 2,168 2,180 2,149 2,162 43,800
2017/08/24 2,165 2,187 2,159 2,165 39,900
2017/08/23 2,179 2,179 2,139 2,145 39,700
2017/08/22 2,144 2,154 2,127 2,137 25,200
2017/08/21 2,110 2,146 2,110 2,138 41,800
2017/08/18 2,115 2,157 2,090 2,100 68,300
2017/08/17 2,154 2,167 2,147 2,147 37,100
2017/08/16 2,132 2,158 2,128 2,142 44,600
2017/08/15 2,135 2,141 2,105 2,127 54,100
2017/08/14 2,128 2,142 2,108 2,123 56,400
2017/08/10 2,143 2,152 2,129 2,137 44,900
2017/08/09 2,165 2,173 2,141 2,147 56,900
2017/08/08 2,174 2,188 2,153 2,166 49,100
2017/08/07 2,133 2,184 2,133 2,174 64,600
2017/08/04 2,130 2,134 2,116 2,128 32,400
2017/08/03 2,107 2,123 2,104 2,120 45,900
2017/08/02 2,098 2,128 2,088 2,108 96,400
2017/08/01 2,133 2,167 2,093 2,096 145,800
2017/07/31 2,220 2,220 2,191 2,193 48,800
2017/07/28 2,201 2,220 2,193 2,198 91,400
2017/07/27 2,198 2,219 2,190 2,201 97,800
2017/07/26 2,237 2,237 2,200 2,202 71,000
2017/07/25 2,282 2,282 2,243 2,247 66,100
2017/07/24 2,244 2,270 2,238 2,270 58,500
2017/07/21 2,237 2,266 2,237 2,261 60,400
2017/07/20 2,240 2,260 2,240 2,246 35,400
2017/07/19 2,225 2,258 2,225 2,248 39,000
2017/07/18 2,218 2,241 2,217 2,240 30,400
2017/07/14 2,226 2,257 2,226 2,246 46,900
2017/07/13 2,237 2,245 2,227 2,231 28,900
2017/07/12 2,262 2,266 2,237 2,237 25,900
2017/07/11 2,225 2,275 2,225 2,266 53,800
2017/07/10 2,247 2,254 2,227 2,227 66,100
2017/07/07 2,265 2,268 2,226 2,234 67,900
2017/07/06 2,271 2,305 2,266 2,299 51,500
2017/07/05 2,243 2,284 2,243 2,278 38,700
2017/07/04 2,300 2,309 2,259 2,265 60,600
2017/07/03 2,309 2,318 2,282 2,289 59,000
2017/06/30 2,288 2,324 2,269 2,309 120,900
2017/06/29 2,292 2,305 2,264 2,298 232,200
2017/06/28 2,281 2,312 2,275 2,275 56,200
2017/06/27 2,310 2,314 2,292 2,303 51,500
2017/06/26 2,317 2,327 2,300 2,305 56,400
2017/06/23 2,344 2,348 2,322 2,331 65,100
2017/06/22 2,367 2,375 2,341 2,344 67,400
2017/06/21 2,339 2,413 2,332 2,370 83,800
2017/06/20 2,341 2,365 2,340 2,352 55,800
2017/06/19 2,311 2,341 2,311 2,331 29,600
2017/06/16 2,300 2,328 2,299 2,315 48,000
2017/06/15 2,294 2,315 2,284 2,290 33,000
2017/06/14 2,296 2,314 2,287 2,297 51,600
2017/06/13 2,267 2,309 2,267 2,286 51,500
2017/06/12 2,232 2,281 2,232 2,271 47,300
2017/06/09 2,235 2,266 2,224 2,241 68,400
2017/06/08 2,279 2,285 2,241 2,259 80,800
2017/06/07 2,292 2,292 2,263 2,274 69,800
2017/06/06 2,346 2,346 2,289 2,291 63,700
2017/06/05 2,312 2,348 2,302 2,339 57,400
2017/06/02 2,302 2,342 2,302 2,331 64,100
2017/06/01 2,278 2,315 2,278 2,303 36,100
2017/05/31 2,294 2,307 2,265 2,266 55,200
2017/05/30 2,261 2,299 2,248 2,298 50,200
2017/05/29 2,250 2,279 2,241 2,264 38,300
2017/05/26 2,254 2,260 2,237 2,245 56,700
2017/05/25 2,227 2,241 2,220 2,234 66,200
2017/05/24 2,265 2,265 2,229 2,247 59,800
2017/05/23 2,220 2,268 2,220 2,247 99,700
2017/05/22 2,206 2,224 2,193 2,215 33,200
2017/05/19 2,211 2,225 2,195 2,217 53,600
2017/05/18 2,198 2,222 2,196 2,211 47,800
2017/05/17 2,227 2,253 2,223 2,245 50,000
2017/05/16 2,254 2,259 2,228 2,256 41,800
2017/05/15 2,223 2,265 2,220 2,257 59,000
2017/05/12 2,217 2,236 2,213 2,230 65,700
2017/05/11 2,226 2,226 2,209 2,213 60,400
2017/05/10 2,230 2,235 2,175 2,213 114,600
2017/05/09 2,222 2,250 2,197 2,247 207,100
2017/05/08 2,180 2,251 2,180 2,251 139,100
2017/05/02 2,115 2,176 2,113 2,172 120,200
2017/05/01 2,115 2,118 2,079 2,115 176,500
2017/04/28 2,200 2,225 2,194 2,205 69,500
2017/04/27 2,170 2,190 2,146 2,185 73,300
2017/04/26 2,205 2,205 2,162 2,178 78,200
2017/04/25 2,185 2,215 2,164 2,205 148,800
2017/04/24 2,142 2,182 2,140 2,179 71,300
2017/04/21 2,114 2,114 2,090 2,110 47,500
2017/04/20 2,065 2,108 2,065 2,100 55,700
2017/04/19 2,083 2,087 2,067 2,072 53,300
2017/04/18 2,086 2,095 2,074 2,083 38,400
2017/04/17 2,056 2,077 2,037 2,076 52,100
2017/04/14 2,067 2,067 2,029 2,035 55,900
2017/04/13 2,062 2,078 2,038 2,070 70,900
2017/04/12 2,055 2,076 2,044 2,070 74,800
2017/04/11 2,042 2,073 2,037 2,064 56,800
2017/04/10 2,064 2,068 2,042 2,045 42,600
2017/04/07 2,025 2,056 2,010 2,041 71,000
2017/04/06 2,035 2,043 2,001 2,003 73,200
2017/04/05 2,043 2,068 2,040 2,055 74,100
2017/04/04 2,012 2,045 2,005 2,035 86,600
2017/04/03 2,027 2,055 2,027 2,040 60,500
2017/03/31 2,030 2,050 2,007 2,007 112,000
2017/03/30 2,029 2,036 2,021 2,025 52,200
2017/03/29 2,035 2,041 2,015 2,040 63,900
2017/03/28 1,992 2,041 1,990 2,034 67,300
2017/03/27 1,959 1,990 1,959 1,986 46,400
2017/03/24 1,981 1,987 1,973 1,984 66,500
2017/03/23 1,988 1,993 1,962 1,966 61,500
2017/03/22 2,000 2,020 1,989 1,989 43,900
2017/03/21 2,015 2,054 2,015 2,045 31,800
2017/03/17 2,030 2,030 2,015 2,020 39,500
2017/03/16 2,025 2,052 2,020 2,049 39,500
2017/03/15 2,030 2,048 2,026 2,035 24,500
2017/03/14 2,050 2,060 2,027 2,038 36,900
2017/03/13 2,058 2,062 2,029 2,038 36,300
2017/03/10 2,079 2,079 2,047 2,055 68,400
2017/03/09 2,055 2,072 2,020 2,039 105,000
2017/03/08 2,013 2,022 2,006 2,021 65,400
2017/03/07 1,976 2,009 1,976 2,009 48,500
2017/03/06 1,965 1,978 1,954 1,970 24,300
2017/03/03 1,981 1,994 1,975 1,984 29,900
2017/03/02 1,998 2,025 1,981 1,986 56,200
2017/03/01 1,946 1,968 1,936 1,961 36,500
2017/02/28 1,954 1,975 1,948 1,951 46,400
2017/02/27 1,939 1,950 1,920 1,938 39,400
2017/02/24 1,960 1,972 1,949 1,958 34,900
2017/02/23 1,984 1,984 1,923 1,966 95,000
2017/02/22 1,982 1,985 1,962 1,984 38,100
2017/02/21 1,976 1,999 1,972 1,983 44,300
2017/02/20 1,999 2,011 1,963 1,991 50,900
2017/02/17 2,000 2,008 1,983 2,003 58,900
2017/02/16 2,023 2,038 2,004 2,014 36,200
2017/02/15 2,050 2,050 2,019 2,022 44,900
2017/02/14 2,014 2,038 1,994 2,001 53,200
2017/02/13 2,008 2,017 1,990 2,008 59,600
2017/02/10 2,000 2,001 1,975 1,991 60,500
2017/02/09 1,989 1,989 1,964 1,968 45,000
2017/02/08 2,016 2,019 1,982 1,996 59,500
2017/02/07 2,037 2,047 2,025 2,032 41,100
2017/02/06 2,070 2,070 2,032 2,048 50,800
2017/02/03 2,045 2,073 2,033 2,039 97,500
2017/02/02 2,076 2,107 2,043 2,050 120,300
2017/02/01 1,980 2,103 1,963 2,071 294,100
2017/01/31 1,883 1,883 1,848 1,860 62,200
2017/01/30 1,882 1,890 1,862 1,878 42,800
2017/01/27 1,907 1,907 1,880 1,882 38,200
2017/01/26 1,880 1,911 1,879 1,895 118,800
2017/01/25 1,852 1,869 1,847 1,857 75,600
2017/01/24 1,815 1,833 1,813 1,829 86,100
2017/01/23 1,810 1,822 1,792 1,810 54,900
2017/01/20 1,824 1,840 1,816 1,831 79,900
2017/01/19 1,826 1,834 1,819 1,827 45,000
2017/01/18 1,831 1,831 1,795 1,809 37,100
2017/01/17 1,851 1,852 1,825 1,827 64,300
2017/01/16 1,868 1,870 1,845 1,859 43,000
2017/01/13 1,861 1,881 1,859 1,869 39,300
2017/01/12 1,896 1,896 1,857 1,873 67,300
2017/01/11 1,900 1,906 1,890 1,897 52,800
2017/01/10 1,890 1,900 1,876 1,886 81,100
2017/01/06 1,893 1,904 1,889 1,895 59,200
2017/01/05 1,887 1,910 1,877 1,900 115,600
2017/01/04 1,870 1,887 1,863 1,880 108,600

このページの先頭へ