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
2018/12/28 2,175 2,184 2,134 2,177 56,600
2018/12/27 2,073 2,170 2,073 2,168 38,700
2018/12/26 2,012 2,064 2,006 2,023 54,200
2018/12/25 2,040 2,040 1,963 1,996 68,000
2018/12/21 2,108 2,111 2,043 2,065 96,600
2018/12/20 2,191 2,196 2,125 2,128 76,600
2018/12/19 2,219 2,229 2,174 2,206 74,100
2018/12/18 2,291 2,303 2,215 2,220 100,300
2018/12/17 2,308 2,363 2,297 2,353 47,900
2018/12/14 2,360 2,370 2,299 2,308 90,400
2018/12/13 2,336 2,376 2,324 2,372 58,600
2018/12/12 2,296 2,366 2,296 2,333 49,000
2018/12/11 2,313 2,327 2,270 2,270 49,600
2018/12/10 2,317 2,353 2,317 2,320 37,000
2018/12/07 2,365 2,399 2,349 2,386 41,500
2018/12/06 2,412 2,414 2,350 2,367 68,400
2018/12/05 2,433 2,456 2,414 2,433 53,800
2018/12/04 2,566 2,600 2,483 2,483 77,700
2018/12/03 2,510 2,565 2,496 2,548 93,300
2018/11/30 2,445 2,491 2,420 2,482 67,500
2018/11/29 2,450 2,450 2,417 2,428 36,000
2018/11/28 2,425 2,430 2,394 2,410 83,300
2018/11/27 2,438 2,443 2,414 2,420 48,200
2018/11/26 2,381 2,418 2,376 2,411 43,200
2018/11/22 2,372 2,396 2,335 2,396 50,800
2018/11/21 2,347 2,378 2,333 2,372 50,100
2018/11/20 2,339 2,378 2,328 2,378 33,800
2018/11/19 2,363 2,378 2,343 2,370 29,600
2018/11/16 2,338 2,370 2,309 2,359 34,500
2018/11/15 2,287 2,346 2,285 2,338 50,100
2018/11/14 2,273 2,297 2,254 2,287 56,200
2018/11/13 2,297 2,297 2,234 2,273 46,400
2018/11/12 2,288 2,369 2,286 2,347 65,800
2018/11/09 2,286 2,305 2,281 2,292 38,700
2018/11/08 2,263 2,293 2,251 2,282 47,900
2018/11/07 2,256 2,256 2,211 2,221 52,200
2018/11/06 2,234 2,277 2,221 2,250 33,100
2018/11/05 2,224 2,235 2,194 2,217 51,100
2018/11/02 2,196 2,226 2,168 2,226 82,900
2018/11/01 2,000 2,254 1,990 2,216 145,900
2018/10/31 2,222 2,297 2,220 2,288 103,500
2018/10/30 2,177 2,241 2,143 2,189 422,400
2018/10/29 2,188 2,244 2,141 2,152 88,700
2018/10/26 2,180 2,183 2,123 2,154 84,700
2018/10/25 2,232 2,232 2,170 2,180 92,500
2018/10/24 2,206 2,292 2,188 2,282 97,000
2018/10/23 2,285 2,285 2,189 2,190 72,700
2018/10/22 2,250 2,316 2,232 2,285 65,700
2018/10/19 2,265 2,286 2,251 2,273 50,900
2018/10/18 2,275 2,315 2,269 2,290 74,200
2018/10/17 2,254 2,311 2,241 2,271 89,900
2018/10/16 2,189 2,268 2,173 2,237 81,800
2018/10/15 2,242 2,262 2,199 2,200 85,200
2018/10/12 2,241 2,309 2,229 2,282 114,200
2018/10/11 2,308 2,308 2,230 2,243 96,200
2018/10/10 2,387 2,401 2,338 2,355 72,100
2018/10/09 2,414 2,480 2,379 2,387 118,200
2018/10/05 2,378 2,385 2,343 2,364 51,200
2018/10/04 2,436 2,436 2,333 2,383 63,400
2018/10/03 2,444 2,444 2,302 2,342 129,100
2018/10/02 2,400 2,462 2,382 2,439 103,300
2018/10/01 2,386 2,415 2,348 2,372 109,800
2018/09/28 2,380 2,413 2,354 2,373 103,700
2018/09/27 2,380 2,387 2,341 2,353 54,600
2018/09/26 2,357 2,401 2,344 2,391 118,700
2018/09/25 2,315 2,362 2,286 2,357 117,200
2018/09/21 2,300 2,359 2,277 2,318 90,700
2018/09/20 2,267 2,306 2,230 2,289 97,900
2018/09/19 2,249 2,256 2,192 2,245 75,900
2018/09/18 2,142 2,254 2,142 2,222 63,500
2018/09/14 2,170 2,199 2,130 2,144 93,700
2018/09/13 2,160 2,183 2,144 2,172 39,600
2018/09/12 2,176 2,178 2,108 2,158 46,700
2018/09/11 2,168 2,191 2,136 2,178 44,600
2018/09/10 2,129 2,176 2,127 2,168 49,900
2018/09/07 2,144 2,149 2,106 2,132 40,200
2018/09/06 2,120 2,169 2,115 2,160 45,500
2018/09/05 2,136 2,163 2,115 2,128 36,700
2018/09/04 2,135 2,158 2,109 2,142 41,400
2018/09/03 2,151 2,151 2,100 2,118 30,800
2018/08/31 2,097 2,182 2,088 2,159 56,400
2018/08/30 2,137 2,141 2,105 2,108 27,500
2018/08/29 2,139 2,145 2,125 2,131 25,200
2018/08/28 2,149 2,154 2,127 2,134 54,500
2018/08/27 2,107 2,137 2,107 2,126 15,000
2018/08/24 2,131 2,131 2,087 2,103 46,000
2018/08/23 2,091 2,136 2,091 2,126 46,100
2018/08/22 2,066 2,085 2,059 2,079 33,100
2018/08/21 2,082 2,082 2,058 2,058 45,700
2018/08/20 2,091 2,116 2,081 2,083 41,800
2018/08/17 2,066 2,114 2,053 2,109 29,600
2018/08/16 2,067 2,086 2,044 2,070 41,800
2018/08/15 2,117 2,136 2,089 2,095 26,700
2018/08/14 2,086 2,123 2,053 2,117 30,500
2018/08/13 2,113 2,121 2,052 2,059 52,300
2018/08/10 2,146 2,156 2,116 2,119 34,900
2018/08/09 2,159 2,159 2,125 2,155 34,000
2018/08/08 2,199 2,220 2,155 2,158 47,800
2018/08/07 2,168 2,221 2,166 2,211 41,500
2018/08/06 2,146 2,181 2,142 2,170 45,400
2018/08/03 2,192 2,198 2,139 2,146 39,000
2018/08/02 2,210 2,244 2,184 2,192 77,000
2018/08/01 2,204 2,299 2,204 2,217 89,600
2018/07/31 2,339 2,339 2,285 2,304 54,600
2018/07/30 2,363 2,368 2,339 2,356 24,700
2018/07/27 2,383 2,383 2,349 2,368 45,900
2018/07/26 2,348 2,394 2,323 2,387 66,400
2018/07/25 2,387 2,387 2,337 2,350 72,100
2018/07/24 2,335 2,353 2,300 2,344 45,600
2018/07/23 2,308 2,328 2,301 2,314 30,400
2018/07/20 2,326 2,335 2,303 2,323 35,100
2018/07/19 2,365 2,373 2,329 2,339 36,100
2018/07/18 2,350 2,388 2,340 2,369 39,500
2018/07/17 2,325 2,374 2,306 2,354 39,800
2018/07/13 2,348 2,349 2,321 2,336 32,300
2018/07/12 2,382 2,382 2,353 2,359 38,300
2018/07/11 2,396 2,415 2,366 2,368 49,900
2018/07/10 2,490 2,497 2,446 2,446 75,200
2018/07/09 2,449 2,493 2,445 2,485 44,500
2018/07/06 2,429 2,445 2,420 2,438 34,900
2018/07/05 2,418 2,462 2,413 2,422 57,200
2018/07/04 2,313 2,477 2,313 2,457 95,600
2018/07/03 2,347 2,352 2,305 2,320 46,800
2018/07/02 2,424 2,424 2,335 2,338 30,000
2018/06/29 2,405 2,462 2,401 2,439 46,200
2018/06/28 2,438 2,438 2,411 2,428 34,900
2018/06/27 2,429 2,461 2,418 2,448 41,100
2018/06/26 2,402 2,430 2,370 2,429 45,000
2018/06/25 2,489 2,489 2,419 2,426 50,000
2018/06/22 2,422 2,495 2,415 2,490 72,400
2018/06/21 2,457 2,465 2,427 2,440 76,300
2018/06/20 2,450 2,466 2,421 2,464 43,600
2018/06/19 2,441 2,469 2,441 2,450 37,600
2018/06/18 2,453 2,469 2,436 2,457 28,600
2018/06/15 2,489 2,489 2,452 2,459 43,700
2018/06/14 2,492 2,504 2,473 2,476 26,700
2018/06/13 2,491 2,527 2,485 2,522 26,100
2018/06/12 2,490 2,500 2,469 2,492 38,700
2018/06/11 2,500 2,525 2,480 2,490 31,200
2018/06/08 2,507 2,533 2,473 2,494 68,800
2018/06/07 2,500 2,535 2,482 2,526 69,000
2018/06/06 2,499 2,500 2,461 2,499 44,300
2018/06/05 2,515 2,544 2,476 2,497 102,100
2018/06/04 2,433 2,531 2,433 2,502 110,300
2018/06/01 2,336 2,428 2,316 2,414 67,100
2018/05/31 2,337 2,382 2,330 2,375 108,800
2018/05/30 2,337 2,379 2,337 2,344 31,900
2018/05/29 2,400 2,412 2,361 2,380 48,300
2018/05/28 2,436 2,437 2,398 2,410 33,100
2018/05/25 2,480 2,480 2,436 2,451 51,700
2018/05/24 2,484 2,490 2,451 2,470 38,100
2018/05/23 2,453 2,499 2,450 2,480 39,400
2018/05/22 2,477 2,484 2,445 2,460 30,200
2018/05/21 2,450 2,484 2,444 2,479 29,600
2018/05/18 2,449 2,474 2,431 2,464 37,700
2018/05/17 2,466 2,479 2,452 2,458 32,700
2018/05/16 2,491 2,491 2,446 2,457 43,600
2018/05/15 2,500 2,532 2,475 2,494 64,400
2018/05/14 2,498 2,504 2,465 2,478 39,000
2018/05/11 2,457 2,500 2,444 2,498 44,500
2018/05/10 2,516 2,517 2,441 2,468 48,200
2018/05/09 2,500 2,504 2,452 2,473 80,500
2018/05/08 2,467 2,520 2,458 2,475 73,500
2018/05/07 2,459 2,480 2,428 2,465 53,900
2018/05/02 2,400 2,505 2,400 2,466 132,300
2018/05/01 2,323 2,416 2,311 2,402 161,100
2018/04/27 2,241 2,261 2,226 2,250 56,900
2018/04/26 2,248 2,256 2,230 2,238 40,400
2018/04/25 2,193 2,258 2,193 2,251 42,900
2018/04/24 2,258 2,258 2,209 2,221 75,200
2018/04/23 2,319 2,319 2,245 2,246 65,100
2018/04/20 2,294 2,336 2,294 2,319 57,500
2018/04/19 2,266 2,312 2,254 2,305 70,500
2018/04/18 2,217 2,260 2,210 2,256 68,100
2018/04/17 2,194 2,233 2,194 2,226 39,100
2018/04/16 2,153 2,210 2,153 2,206 49,600
2018/04/13 2,157 2,169 2,138 2,153 56,200
2018/04/12 2,145 2,154 2,127 2,147 32,500
2018/04/11 2,171 2,172 2,131 2,133 36,800
2018/04/10 2,187 2,188 2,166 2,170 49,400
2018/04/09 2,185 2,205 2,172 2,185 54,300
2018/04/06 2,172 2,197 2,162 2,173 43,000
2018/04/05 2,172 2,183 2,138 2,170 48,900
2018/04/04 2,106 2,167 2,106 2,150 74,500
2018/04/03 2,081 2,106 2,057 2,090 60,200
2018/04/02 2,114 2,122 2,083 2,092 55,100
2018/03/30 2,100 2,122 2,072 2,105 41,400
2018/03/29 2,097 2,100 2,054 2,074 83,200
2018/03/28 2,054 2,091 2,041 2,083 95,300
2018/03/27 2,034 2,088 2,026 2,059 198,400
2018/03/26 2,077 2,082 2,013 2,020 155,900
2018/03/23 2,186 2,186 2,084 2,094 100,400
2018/03/22 2,191 2,218 2,184 2,214 33,100
2018/03/20 2,185 2,195 2,162 2,191 24,800
2018/03/19 2,223 2,224 2,189 2,201 29,500
2018/03/16 2,255 2,263 2,231 2,239 54,100
2018/03/15 2,251 2,254 2,212 2,254 45,200
2018/03/14 2,241 2,254 2,230 2,242 32,200
2018/03/13 2,233 2,266 2,222 2,263 53,000
2018/03/12 2,241 2,250 2,199 2,223 44,100
2018/03/09 2,210 2,244 2,192 2,219 71,900
2018/03/08 2,199 2,201 2,158 2,164 35,300
2018/03/07 2,183 2,216 2,168 2,187 54,400
2018/03/06 2,166 2,208 2,166 2,194 37,800
2018/03/05 2,146 2,178 2,146 2,172 34,800
2018/03/02 2,137 2,183 2,137 2,169 46,100
2018/03/01 2,240 2,246 2,182 2,187 41,800
2018/02/28 2,243 2,293 2,243 2,257 60,300
2018/02/27 2,245 2,247 2,227 2,243 25,100
2018/02/26 2,237 2,246 2,220 2,228 21,400
2018/02/23 2,215 2,236 2,215 2,231 42,800
2018/02/22 2,193 2,223 2,185 2,209 52,800
2018/02/21 2,197 2,216 2,180 2,191 45,000
2018/02/20 2,180 2,182 2,154 2,176 27,600
2018/02/19 2,167 2,183 2,142 2,183 36,600
2018/02/16 2,098 2,129 2,090 2,117 50,400
2018/02/15 2,112 2,117 2,082 2,082 59,800
2018/02/14 2,140 2,144 2,070 2,089 67,900
2018/02/13 2,186 2,193 2,130 2,133 78,800
2018/02/09 2,137 2,153 2,124 2,153 57,600
2018/02/08 2,205 2,237 2,198 2,204 68,300
2018/02/07 2,273 2,305 2,194 2,196 114,000
2018/02/06 2,232 2,251 2,167 2,200 129,900
2018/02/05 2,274 2,300 2,234 2,282 126,100
2018/02/02 2,273 2,325 2,261 2,312 119,100
2018/02/01 2,297 2,308 2,180 2,275 264,200
2018/01/31 2,470 2,479 2,390 2,397 90,000
2018/01/30 2,479 2,483 2,419 2,420 58,600
2018/01/29 2,498 2,498 2,476 2,480 38,700
2018/01/26 2,454 2,506 2,454 2,479 70,500
2018/01/25 2,427 2,472 2,427 2,461 79,200
2018/01/24 2,445 2,464 2,445 2,461 30,800
2018/01/23 2,441 2,465 2,424 2,457 40,900
2018/01/22 2,448 2,448 2,409 2,409 43,300
2018/01/19 2,431 2,465 2,415 2,448 59,900
2018/01/18 2,470 2,473 2,400 2,402 75,400
2018/01/17 2,450 2,459 2,439 2,448 41,800
2018/01/16 2,454 2,469 2,454 2,458 27,900
2018/01/15 2,466 2,481 2,455 2,460 32,700
2018/01/12 2,464 2,478 2,438 2,458 67,300
2018/01/11 2,456 2,466 2,434 2,465 47,800
2018/01/10 2,481 2,490 2,471 2,472 39,000
2018/01/09 2,490 2,495 2,458 2,480 54,400
2018/01/05 2,488 2,491 2,472 2,481 57,000
2018/01/04 2,443 2,490 2,440 2,485 75,400

このページの先頭へ