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
2019/12/30 2,285 2,289 2,259 2,262 24,200
2019/12/27 2,320 2,320 2,286 2,300 28,200
2019/12/26 2,277 2,303 2,270 2,301 34,600
2019/12/25 2,272 2,276 2,255 2,264 35,400
2019/12/24 2,285 2,285 2,263 2,273 34,300
2019/12/23 2,314 2,329 2,280 2,286 63,400
2019/12/20 2,306 2,311 2,283 2,292 54,100
2019/12/19 2,306 2,318 2,282 2,294 36,500
2019/12/18 2,320 2,321 2,291 2,315 55,700
2019/12/17 2,310 2,320 2,274 2,315 65,500
2019/12/16 2,337 2,339 2,304 2,304 48,700
2019/12/13 2,345 2,360 2,329 2,337 107,700
2019/12/12 2,299 2,315 2,288 2,303 63,800
2019/12/11 2,308 2,309 2,286 2,287 38,300
2019/12/10 2,323 2,333 2,313 2,313 49,100
2019/12/09 2,308 2,328 2,295 2,311 40,400
2019/12/06 2,275 2,292 2,271 2,287 72,900
2019/12/05 2,267 2,280 2,260 2,273 66,400
2019/12/04 2,227 2,257 2,215 2,252 80,500
2019/12/03 2,235 2,248 2,222 2,234 71,600
2019/12/02 2,266 2,286 2,260 2,268 69,400
2019/11/29 2,281 2,281 2,245 2,251 54,500
2019/11/28 2,289 2,289 2,255 2,269 61,400
2019/11/27 2,285 2,304 2,281 2,296 49,200
2019/11/26 2,290 2,305 2,264 2,272 56,600
2019/11/25 2,276 2,298 2,272 2,283 56,900
2019/11/22 2,245 2,250 2,230 2,250 44,300
2019/11/21 2,222 2,240 2,194 2,240 45,100
2019/11/20 2,255 2,255 2,227 2,242 34,000
2019/11/19 2,268 2,281 2,258 2,267 32,700
2019/11/18 2,290 2,292 2,270 2,279 32,000
2019/11/15 2,274 2,285 2,250 2,276 48,100
2019/11/14 2,289 2,289 2,241 2,253 39,300
2019/11/13 2,298 2,312 2,272 2,282 71,200
2019/11/12 2,318 2,319 2,284 2,311 98,600
2019/11/11 2,347 2,365 2,309 2,318 69,900
2019/11/08 2,387 2,387 2,331 2,340 86,500
2019/11/07 2,376 2,377 2,351 2,358 50,300
2019/11/06 2,393 2,396 2,368 2,372 49,000
2019/11/05 2,410 2,425 2,378 2,393 68,500
2019/11/01 2,398 2,410 2,350 2,373 110,200
2019/10/31 2,390 2,407 2,341 2,362 84,200
2019/10/30 2,312 2,365 2,281 2,357 251,900
2019/10/29 2,323 2,349 2,314 2,328 90,400
2019/10/28 2,380 2,380 2,317 2,321 102,600
2019/10/25 2,384 2,395 2,356 2,386 84,100
2019/10/24 2,395 2,402 2,366 2,387 82,500
2019/10/23 2,375 2,383 2,329 2,378 81,600
2019/10/21 2,330 2,355 2,316 2,348 48,000
2019/10/18 2,339 2,353 2,296 2,314 74,100
2019/10/17 2,348 2,352 2,313 2,333 61,100
2019/10/16 2,364 2,394 2,331 2,342 79,800
2019/10/15 2,343 2,349 2,306 2,314 70,200
2019/10/11 2,258 2,258 2,231 2,243 57,400
2019/10/10 2,258 2,258 2,208 2,243 40,700
2019/10/09 2,193 2,258 2,181 2,258 79,700
2019/10/08 2,240 2,251 2,221 2,234 86,700
2019/10/07 2,218 2,224 2,207 2,222 52,200
2019/10/04 2,202 2,215 2,173 2,209 48,400
2019/10/03 2,206 2,218 2,192 2,212 74,300
2019/10/02 2,214 2,256 2,205 2,253 80,200
2019/10/01 2,245 2,252 2,224 2,236 46,700
2019/09/30 2,231 2,248 2,221 2,234 69,700
2019/09/27 2,287 2,292 2,229 2,259 78,300
2019/09/26 2,325 2,334 2,278 2,288 96,600
2019/09/25 2,309 2,328 2,300 2,317 72,100
2019/09/24 2,303 2,327 2,289 2,321 58,100
2019/09/20 2,350 2,350 2,303 2,312 71,100
2019/09/19 2,284 2,337 2,284 2,315 97,900
2019/09/18 2,287 2,314 2,259 2,270 104,200
2019/09/17 2,268 2,314 2,251 2,266 83,700
2019/09/13 2,252 2,269 2,202 2,266 129,900
2019/09/12 2,150 2,249 2,150 2,222 117,300
2019/09/11 2,152 2,173 2,139 2,166 59,800
2019/09/10 2,134 2,161 2,132 2,143 67,200
2019/09/09 2,096 2,127 2,089 2,123 53,200
2019/09/06 2,084 2,112 2,070 2,096 67,000
2019/09/05 2,052 2,098 2,052 2,080 72,100
2019/09/04 2,040 2,065 2,015 2,039 67,100
2019/09/03 2,020 2,055 2,015 2,034 41,600
2019/09/02 2,011 2,069 2,007 2,023 70,500
2019/08/30 2,010 2,037 2,004 2,031 55,000
2019/08/29 1,974 1,986 1,950 1,976 39,500
2019/08/28 1,972 1,975 1,946 1,971 67,100
2019/08/27 1,987 2,000 1,955 1,967 72,200
2019/08/26 1,948 1,973 1,940 1,966 79,200
2019/08/23 2,010 2,016 2,001 2,008 43,800
2019/08/22 2,026 2,031 1,988 2,001 39,800
2019/08/21 2,020 2,027 2,012 2,012 25,500
2019/08/20 2,030 2,060 2,027 2,056 41,100
2019/08/19 2,005 2,029 2,005 2,021 55,600
2019/08/16 1,982 2,000 1,980 1,990 43,500
2019/08/15 1,985 2,006 1,978 1,997 48,000
2019/08/14 2,050 2,059 2,035 2,046 36,300
2019/08/13 2,024 2,038 1,990 2,024 92,300
2019/08/09 2,073 2,084 2,054 2,061 42,100
2019/08/08 2,035 2,069 2,035 2,048 49,900
2019/08/07 2,001 2,030 1,997 2,009 95,400
2019/08/06 1,988 2,030 1,971 2,022 83,000
2019/08/05 2,029 2,056 1,997 2,038 126,500
2019/08/02 2,087 2,121 2,043 2,065 116,000
2019/08/01 2,081 2,145 2,081 2,125 53,400
2019/07/31 2,114 2,123 2,090 2,096 42,500
2019/07/30 2,097 2,140 2,097 2,136 37,900
2019/07/29 2,109 2,111 2,076 2,081 26,500
2019/07/26 2,106 2,120 2,091 2,113 23,700
2019/07/25 2,143 2,151 2,123 2,132 82,200
2019/07/24 2,140 2,140 2,109 2,124 51,900
2019/07/23 2,125 2,158 2,115 2,140 41,100
2019/07/22 2,125 2,145 2,106 2,110 67,800
2019/07/19 2,055 2,136 2,049 2,126 56,900
2019/07/18 2,115 2,118 2,040 2,043 68,100
2019/07/17 2,128 2,159 2,121 2,132 30,100
2019/07/16 2,158 2,172 2,146 2,148 19,300
2019/07/12 2,188 2,199 2,165 2,168 27,200
2019/07/11 2,166 2,209 2,166 2,191 26,200
2019/07/10 2,142 2,180 2,137 2,168 75,600
2019/07/09 2,197 2,209 2,145 2,174 48,300
2019/07/08 2,192 2,215 2,186 2,194 50,600
2019/07/05 2,223 2,229 2,199 2,205 18,900
2019/07/04 2,222 2,246 2,200 2,229 26,900
2019/07/03 2,223 2,240 2,214 2,228 30,600
2019/07/02 2,202 2,233 2,183 2,228 39,100
2019/07/01 2,193 2,203 2,166 2,202 31,600
2019/06/28 2,164 2,181 2,145 2,161 48,100
2019/06/27 2,141 2,184 2,134 2,177 45,700
2019/06/26 2,134 2,166 2,130 2,142 44,700
2019/06/25 2,169 2,191 2,136 2,143 55,400
2019/06/24 2,143 2,188 2,139 2,168 39,300
2019/06/21 2,200 2,202 2,128 2,134 105,200
2019/06/20 2,217 2,219 2,194 2,206 27,500
2019/06/19 2,192 2,217 2,180 2,205 61,100
2019/06/18 2,213 2,242 2,173 2,176 34,400
2019/06/17 2,245 2,253 2,207 2,216 75,200
2019/06/14 2,263 2,282 2,251 2,266 46,300
2019/06/13 2,292 2,298 2,247 2,266 67,400
2019/06/12 2,344 2,358 2,314 2,327 54,900
2019/06/11 2,369 2,369 2,336 2,340 31,500
2019/06/10 2,346 2,389 2,332 2,379 52,200
2019/06/07 2,358 2,358 2,318 2,339 50,800
2019/06/06 2,348 2,376 2,337 2,361 32,200
2019/06/05 2,317 2,355 2,308 2,351 70,100
2019/06/04 2,275 2,294 2,244 2,267 59,100
2019/06/03 2,254 2,289 2,254 2,275 31,800
2019/05/31 2,309 2,316 2,275 2,293 78,400
2019/05/30 2,329 2,355 2,316 2,331 42,000
2019/05/29 2,374 2,390 2,349 2,368 59,900
2019/05/28 2,401 2,419 2,379 2,419 36,200
2019/05/27 2,422 2,422 2,397 2,408 16,700
2019/05/24 2,337 2,406 2,336 2,406 46,100
2019/05/23 2,349 2,366 2,333 2,362 28,800
2019/05/22 2,450 2,451 2,357 2,359 50,000
2019/05/21 2,442 2,494 2,442 2,471 55,500
2019/05/20 2,416 2,480 2,416 2,465 73,300
2019/05/17 2,389 2,433 2,389 2,426 80,300
2019/05/16 2,305 2,370 2,305 2,365 56,500
2019/05/15 2,285 2,310 2,263 2,309 51,300
2019/05/14 2,201 2,301 2,186 2,284 50,000
2019/05/13 2,271 2,292 2,256 2,260 72,600
2019/05/10 2,268 2,297 2,253 2,277 84,300
2019/05/09 2,304 2,314 2,275 2,275 88,700
2019/05/08 2,345 2,370 2,329 2,344 80,600
2019/05/07 2,407 2,425 2,362 2,415 59,100
2019/04/26 2,368 2,416 2,365 2,394 41,500
2019/04/25 2,380 2,429 2,374 2,418 70,300
2019/04/24 2,388 2,412 2,380 2,391 50,300
2019/04/23 2,365 2,385 2,364 2,379 30,800
2019/04/22 2,317 2,366 2,310 2,350 25,200
2019/04/19 2,357 2,373 2,352 2,359 22,100
2019/04/18 2,374 2,374 2,331 2,338 36,000
2019/04/17 2,367 2,382 2,360 2,380 24,000
2019/04/16 2,400 2,402 2,362 2,383 31,100
2019/04/15 2,419 2,434 2,382 2,402 74,500
2019/04/12 2,344 2,346 2,303 2,319 41,100
2019/04/11 2,297 2,321 2,297 2,321 26,200
2019/04/10 2,282 2,317 2,280 2,306 21,500
2019/04/09 2,317 2,317 2,276 2,309 42,000
2019/04/08 2,336 2,339 2,302 2,323 50,600
2019/04/05 2,349 2,361 2,323 2,346 47,500
2019/04/04 2,312 2,365 2,308 2,331 52,000
2019/04/03 2,355 2,362 2,328 2,362 61,200
2019/04/02 2,413 2,413 2,354 2,375 43,100
2019/04/01 2,400 2,407 2,363 2,376 70,300
2019/03/29 2,323 2,334 2,300 2,304 39,600
2019/03/28 2,325 2,330 2,294 2,306 52,600
2019/03/27 2,346 2,364 2,334 2,350 64,000
2019/03/26 2,279 2,399 2,276 2,399 100,600
2019/03/25 2,311 2,311 2,236 2,240 68,400
2019/03/22 2,352 2,365 2,323 2,361 75,900
2019/03/20 2,331 2,340 2,319 2,336 27,900
2019/03/19 2,339 2,339 2,303 2,314 24,900
2019/03/18 2,298 2,336 2,297 2,336 39,600
2019/03/15 2,269 2,307 2,250 2,298 49,300
2019/03/14 2,311 2,311 2,258 2,261 36,500
2019/03/13 2,311 2,331 2,295 2,298 38,800
2019/03/12 2,286 2,315 2,270 2,306 46,400
2019/03/11 2,262 2,274 2,252 2,265 34,600
2019/03/08 2,258 2,292 2,250 2,264 80,100
2019/03/07 2,251 2,296 2,221 2,292 61,200
2019/03/06 2,286 2,295 2,271 2,277 35,900
2019/03/05 2,279 2,298 2,264 2,297 39,900
2019/03/04 2,301 2,315 2,282 2,307 35,000
2019/03/01 2,289 2,294 2,271 2,279 35,600
2019/02/28 2,280 2,300 2,245 2,289 76,600
2019/02/27 2,269 2,287 2,252 2,275 73,200
2019/02/26 2,273 2,285 2,254 2,275 58,500
2019/02/25 2,265 2,285 2,245 2,275 95,500
2019/02/22 2,290 2,290 2,246 2,268 38,500
2019/02/21 2,319 2,319 2,274 2,282 37,900
2019/02/20 2,285 2,318 2,285 2,314 37,500
2019/02/19 2,294 2,309 2,280 2,291 36,000
2019/02/18 2,275 2,291 2,243 2,291 41,600
2019/02/15 2,235 2,235 2,199 2,225 42,000
2019/02/14 2,250 2,270 2,240 2,255 63,400
2019/02/13 2,302 2,306 2,261 2,264 41,100
2019/02/12 2,261 2,293 2,236 2,289 58,200
2019/02/08 2,245 2,271 2,228 2,254 49,300
2019/02/07 2,309 2,309 2,257 2,268 38,100
2019/02/06 2,336 2,352 2,306 2,309 39,900
2019/02/05 2,342 2,363 2,301 2,314 59,600
2019/02/04 2,304 2,340 2,300 2,337 47,000
2019/02/01 2,356 2,376 2,285 2,294 77,900
2019/01/31 2,377 2,396 2,349 2,386 101,500
2019/01/30 2,371 2,380 2,357 2,363 120,500
2019/01/29 2,340 2,387 2,339 2,371 56,600
2019/01/28 2,369 2,379 2,325 2,343 68,500
2019/01/25 2,380 2,383 2,357 2,369 92,100
2019/01/24 2,355 2,383 2,340 2,379 77,000
2019/01/23 2,341 2,372 2,326 2,335 85,900
2019/01/22 2,384 2,390 2,347 2,363 39,200
2019/01/21 2,386 2,392 2,345 2,362 82,300
2019/01/18 2,300 2,393 2,300 2,357 104,300
2019/01/17 2,258 2,300 2,258 2,278 59,900
2019/01/16 2,233 2,258 2,222 2,235 72,000
2019/01/15 2,162 2,250 2,162 2,238 49,600
2019/01/11 2,218 2,225 2,164 2,195 129,000
2019/01/10 2,165 2,176 2,153 2,174 26,900
2019/01/09 2,219 2,219 2,190 2,199 29,200
2019/01/08 2,221 2,224 2,188 2,199 40,200
2019/01/07 2,203 2,223 2,168 2,188 66,300
2019/01/04 2,127 2,181 2,092 2,153 87,300

このページの先頭へ