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
2020/12/30 2,144 2,167 2,129 2,133 69,400
2020/12/29 2,113 2,180 2,108 2,178 76,700
2020/12/28 2,113 2,145 2,099 2,118 51,500
2020/12/25 2,101 2,129 2,095 2,113 48,900
2020/12/24 2,082 2,117 2,082 2,102 46,800
2020/12/23 2,078 2,088 2,061 2,078 34,400
2020/12/22 2,094 2,097 2,057 2,062 57,700
2020/12/21 2,100 2,116 2,080 2,084 44,300
2020/12/18 2,086 2,108 2,078 2,101 40,500
2020/12/17 2,108 2,108 2,075 2,086 44,900
2020/12/16 2,147 2,147 2,113 2,114 22,200
2020/12/15 2,121 2,138 2,113 2,123 50,400
2020/12/14 2,109 2,155 2,109 2,138 54,600
2020/12/11 2,101 2,110 2,072 2,109 41,100
2020/12/10 2,069 2,109 2,069 2,102 85,400
2020/12/09 2,072 2,084 2,062 2,069 75,300
2020/12/08 2,070 2,082 2,064 2,071 50,200
2020/12/07 2,097 2,121 2,071 2,082 41,700
2020/12/04 2,098 2,136 2,078 2,081 88,800
2020/12/03 2,101 2,157 2,087 2,127 62,100
2020/12/02 2,134 2,142 2,108 2,124 86,200
2020/12/01 2,166 2,177 2,103 2,137 80,900
2020/11/30 2,237 2,247 2,153 2,157 139,600
2020/11/27 2,232 2,255 2,220 2,245 103,700
2020/11/26 2,236 2,244 2,198 2,232 76,300
2020/11/25 2,264 2,276 2,242 2,243 107,300
2020/11/24 2,247 2,247 2,221 2,226 71,100
2020/11/20 2,190 2,209 2,161 2,185 75,700
2020/11/19 2,202 2,215 2,191 2,205 46,400
2020/11/18 2,239 2,239 2,189 2,214 31,400
2020/11/17 2,236 2,248 2,212 2,244 65,500
2020/11/16 2,221 2,242 2,192 2,223 57,800
2020/11/13 2,264 2,264 2,186 2,204 58,100
2020/11/12 2,313 2,323 2,252 2,267 73,900
2020/11/11 2,250 2,344 2,250 2,334 160,600
2020/11/10 2,245 2,250 2,098 2,231 150,800
2020/11/09 2,185 2,207 2,167 2,195 75,900
2020/11/06 2,139 2,167 2,117 2,162 66,300
2020/11/05 2,082 2,150 2,082 2,141 74,100
2020/11/04 2,078 2,099 2,050 2,079 63,200
2020/11/02 2,025 2,076 2,025 2,062 67,900
2020/10/30 2,040 2,057 2,003 2,025 54,100
2020/10/29 2,040 2,078 2,032 2,052 86,100
2020/10/28 2,037 2,051 2,015 2,048 78,500
2020/10/27 2,065 2,069 2,042 2,069 39,800
2020/10/26 2,071 2,085 2,062 2,081 35,500
2020/10/23 2,074 2,100 2,065 2,089 80,100
2020/10/22 2,103 2,103 2,071 2,073 58,600
2020/10/21 2,055 2,117 2,055 2,103 64,100
2020/10/20 2,081 2,083 2,041 2,041 46,700
2020/10/19 2,078 2,105 2,075 2,088 40,000
2020/10/16 2,104 2,134 2,089 2,091 52,200
2020/10/15 2,107 2,141 2,106 2,109 62,700
2020/10/14 2,130 2,167 2,108 2,110 48,700
2020/10/13 2,135 2,149 2,122 2,138 34,400
2020/10/12 2,100 2,151 2,100 2,118 86,100
2020/10/09 2,137 2,141 2,102 2,102 50,900
2020/10/08 2,115 2,136 2,103 2,134 54,000
2020/10/07 2,112 2,153 2,106 2,115 43,300
2020/10/06 2,120 2,135 2,110 2,128 42,100
2020/10/05 2,111 2,146 2,097 2,124 56,500
2020/10/02 2,160 2,168 2,084 2,097 80,100
2020/09/30 2,226 2,255 2,198 2,198 60,200
2020/09/29 2,273 2,273 2,206 2,240 63,800
2020/09/28 2,211 2,291 2,202 2,276 116,000
2020/09/25 2,200 2,221 2,186 2,186 111,500
2020/09/24 2,209 2,243 2,186 2,200 68,200
2020/09/23 2,200 2,238 2,171 2,203 126,300
2020/09/18 2,245 2,270 2,231 2,250 95,800
2020/09/17 2,226 2,247 2,219 2,240 75,500
2020/09/16 2,198 2,207 2,169 2,196 121,800
2020/09/15 2,213 2,223 2,199 2,210 55,100
2020/09/14 2,197 2,242 2,180 2,210 84,600
2020/09/11 2,129 2,180 2,128 2,170 51,700
2020/09/10 2,128 2,164 2,117 2,150 58,900
2020/09/09 2,112 2,132 2,089 2,116 70,000
2020/09/08 2,150 2,164 2,118 2,156 53,600
2020/09/07 2,160 2,188 2,139 2,150 79,200
2020/09/04 2,135 2,170 2,135 2,165 42,200
2020/09/03 2,178 2,192 2,147 2,156 43,200
2020/09/02 2,154 2,179 2,146 2,178 39,400
2020/09/01 2,108 2,147 2,106 2,135 37,100
2020/08/31 2,154 2,158 2,106 2,110 49,700
2020/08/28 2,148 2,168 2,101 2,112 56,800
2020/08/27 2,193 2,193 2,113 2,119 25,400
2020/08/26 2,177 2,177 2,133 2,160 34,400
2020/08/25 2,124 2,163 2,115 2,161 56,500
2020/08/24 2,119 2,119 2,088 2,101 37,000
2020/08/21 2,146 2,146 2,092 2,100 46,900
2020/08/20 2,135 2,149 2,092 2,098 41,400
2020/08/19 2,163 2,194 2,147 2,151 37,100
2020/08/18 2,128 2,181 2,123 2,156 81,400
2020/08/17 2,161 2,161 2,114 2,130 42,000
2020/08/14 2,190 2,195 2,159 2,163 26,600
2020/08/13 2,228 2,228 2,168 2,183 63,900
2020/08/12 2,168 2,224 2,152 2,217 59,600
2020/08/11 2,118 2,151 2,105 2,148 56,600
2020/08/07 2,124 2,132 2,078 2,082 42,500
2020/08/06 2,141 2,141 2,106 2,111 27,700
2020/08/05 2,169 2,169 2,112 2,120 49,600
2020/08/04 2,197 2,205 2,152 2,169 42,600
2020/08/03 2,111 2,225 2,111 2,151 57,900
2020/07/31 2,205 2,243 2,111 2,139 51,100
2020/07/30 2,290 2,296 2,249 2,255 49,100
2020/07/29 2,319 2,323 2,259 2,288 57,800
2020/07/28 2,385 2,385 2,316 2,323 61,100
2020/07/27 2,338 2,385 2,333 2,381 38,800
2020/07/22 2,350 2,389 2,340 2,353 94,700
2020/07/21 2,372 2,372 2,305 2,327 84,600
2020/07/20 2,355 2,368 2,335 2,361 37,300
2020/07/17 2,334 2,351 2,319 2,336 19,500
2020/07/16 2,360 2,360 2,322 2,331 36,500
2020/07/15 2,349 2,362 2,318 2,356 51,600
2020/07/14 2,310 2,347 2,286 2,337 94,900
2020/07/13 2,324 2,354 2,274 2,304 69,100
2020/07/10 2,344 2,349 2,290 2,294 66,200
2020/07/09 2,387 2,387 2,329 2,356 38,500
2020/07/08 2,327 2,380 2,327 2,357 53,400
2020/07/07 2,395 2,395 2,334 2,349 33,100
2020/07/06 2,328 2,396 2,328 2,385 44,900
2020/07/03 2,350 2,395 2,337 2,363 42,700
2020/07/02 2,412 2,412 2,315 2,348 104,800
2020/07/01 2,413 2,413 2,325 2,333 56,100
2020/06/30 2,400 2,425 2,379 2,383 63,300
2020/06/29 2,332 2,380 2,319 2,360 51,500
2020/06/26 2,372 2,400 2,342 2,356 75,700
2020/06/25 2,318 2,347 2,291 2,329 78,500
2020/06/24 2,386 2,386 2,322 2,325 42,700
2020/06/23 2,337 2,387 2,313 2,368 65,000
2020/06/22 2,349 2,351 2,300 2,303 68,700
2020/06/19 2,395 2,395 2,342 2,375 73,700
2020/06/18 2,400 2,420 2,379 2,392 66,300
2020/06/17 2,381 2,441 2,381 2,427 56,300
2020/06/16 2,425 2,454 2,325 2,376 164,300
2020/06/15 2,439 2,439 2,403 2,403 38,200
2020/06/12 2,379 2,401 2,356 2,389 66,100
2020/06/11 2,487 2,487 2,429 2,435 42,100
2020/06/10 2,461 2,495 2,452 2,480 50,900
2020/06/09 2,459 2,488 2,453 2,467 43,400
2020/06/08 2,470 2,470 2,436 2,459 39,200
2020/06/05 2,418 2,470 2,411 2,448 53,800
2020/06/04 2,450 2,456 2,358 2,416 55,900
2020/06/03 2,410 2,416 2,390 2,402 46,000
2020/06/02 2,398 2,398 2,339 2,390 44,700
2020/06/01 2,371 2,377 2,333 2,367 37,000
2020/05/29 2,351 2,386 2,331 2,383 112,500
2020/05/28 2,380 2,380 2,281 2,338 119,000
2020/05/27 2,355 2,377 2,335 2,369 78,100
2020/05/26 2,290 2,347 2,262 2,344 67,900
2020/05/25 2,275 2,276 2,251 2,276 33,900
2020/05/22 2,259 2,262 2,238 2,248 30,900
2020/05/21 2,267 2,267 2,218 2,250 32,700
2020/05/20 2,252 2,252 2,213 2,237 65,000
2020/05/19 2,279 2,280 2,215 2,229 98,400
2020/05/18 2,247 2,265 2,190 2,256 56,500
2020/05/15 2,216 2,243 2,209 2,232 78,200
2020/05/14 2,230 2,265 2,218 2,235 107,400
2020/05/13 2,128 2,225 2,128 2,217 133,600
2020/05/12 2,118 2,144 2,107 2,135 54,400
2020/05/11 2,100 2,131 2,099 2,123 50,800
2020/05/08 2,061 2,097 2,057 2,088 97,200
2020/05/07 2,098 2,098 2,031 2,055 65,300
2020/05/01 2,101 2,133 2,090 2,110 77,700
2020/04/30 2,258 2,258 2,110 2,117 146,600
2020/04/28 2,177 2,191 2,145 2,158 72,700
2020/04/27 2,212 2,241 2,158 2,184 107,600
2020/04/24 2,237 2,246 2,200 2,222 125,300
2020/04/23 2,202 2,235 2,202 2,227 70,200
2020/04/22 2,123 2,208 2,112 2,182 81,600
2020/04/21 2,082 2,147 2,064 2,135 55,700
2020/04/20 2,141 2,177 2,097 2,101 56,500
2020/04/17 2,200 2,200 2,121 2,166 52,800
2020/04/16 2,151 2,205 2,118 2,164 103,400
2020/04/15 2,204 2,205 2,150 2,163 98,300
2020/04/14 2,218 2,222 2,174 2,204 59,700
2020/04/13 2,182 2,217 2,168 2,191 63,300
2020/04/10 2,187 2,219 2,158 2,213 57,400
2020/04/09 2,173 2,200 2,137 2,182 62,600
2020/04/08 2,153 2,200 2,106 2,173 81,600
2020/04/07 2,162 2,196 2,103 2,153 58,200
2020/04/06 2,064 2,134 2,040 2,124 179,500
2020/04/03 2,010 2,116 1,972 2,044 130,300
2020/04/02 1,994 2,028 1,984 2,000 82,000
2020/04/01 2,085 2,132 2,003 2,021 70,900
2020/03/31 2,180 2,180 2,067 2,107 81,500
2020/03/30 2,180 2,194 2,083 2,194 127,700
2020/03/27 2,200 2,230 2,072 2,223 194,100
2020/03/26 2,080 2,162 2,010 2,132 136,200
2020/03/25 1,971 2,086 1,969 2,085 134,200
2020/03/24 2,034 2,079 1,934 1,992 157,900
2020/03/23 2,148 2,193 2,008 2,074 239,800
2020/03/19 2,080 2,198 2,029 2,198 185,900
2020/03/18 2,068 2,140 1,977 1,990 194,300
2020/03/17 1,904 2,157 1,882 2,152 238,600
2020/03/16 1,900 1,965 1,885 1,907 242,200
2020/03/13 1,957 2,040 1,890 1,892 468,400
2020/03/12 2,000 2,045 1,949 2,018 285,800
2020/03/11 2,029 2,051 1,980 2,015 254,700
2020/03/10 1,953 2,065 1,935 2,048 189,500
2020/03/09 1,934 2,014 1,920 1,988 315,500
2020/03/06 1,936 1,970 1,933 1,938 131,200
2020/03/05 1,987 1,987 1,935 1,949 94,800
2020/03/04 1,953 2,006 1,944 1,956 101,000
2020/03/03 2,007 2,021 1,976 1,976 144,200
2020/03/02 1,940 2,028 1,936 2,003 73,100
2020/02/28 1,987 2,019 1,948 1,969 97,600
2020/02/27 2,044 2,067 2,018 2,037 103,200
2020/02/26 2,051 2,060 2,022 2,057 93,900
2020/02/25 2,184 2,184 2,087 2,091 146,500
2020/02/21 2,214 2,224 2,178 2,183 66,200
2020/02/20 2,237 2,262 2,207 2,224 122,700
2020/02/19 2,220 2,220 2,184 2,187 80,100
2020/02/18 2,230 2,230 2,195 2,216 66,200
2020/02/17 2,219 2,219 2,191 2,217 80,200
2020/02/14 2,237 2,256 2,215 2,242 56,400
2020/02/13 2,258 2,260 2,224 2,245 44,500
2020/02/12 2,300 2,306 2,271 2,278 44,200
2020/02/10 2,330 2,355 2,322 2,322 59,200
2020/02/07 2,400 2,400 2,359 2,366 24,600
2020/02/06 2,374 2,409 2,365 2,387 80,600
2020/02/05 2,303 2,358 2,287 2,350 97,300
2020/02/04 2,339 2,374 2,285 2,313 81,300
2020/02/03 2,367 2,486 2,331 2,378 173,100
2020/01/31 2,300 2,371 2,283 2,343 143,300
2020/01/30 2,247 2,299 2,242 2,293 95,600
2020/01/29 2,207 2,249 2,207 2,245 69,600
2020/01/28 2,200 2,226 2,186 2,213 55,900
2020/01/27 2,213 2,231 2,191 2,225 38,200
2020/01/24 2,258 2,261 2,232 2,248 43,600
2020/01/23 2,245 2,252 2,235 2,248 22,600
2020/01/22 2,261 2,274 2,254 2,255 29,100
2020/01/21 2,257 2,284 2,245 2,270 42,600
2020/01/20 2,206 2,254 2,206 2,239 45,700
2020/01/17 2,202 2,223 2,200 2,210 42,700
2020/01/16 2,213 2,218 2,200 2,201 25,500
2020/01/15 2,204 2,227 2,194 2,218 51,800
2020/01/14 2,227 2,230 2,182 2,210 87,200
2020/01/10 2,246 2,259 2,230 2,232 33,400
2020/01/09 2,234 2,261 2,232 2,250 34,300
2020/01/08 2,218 2,238 2,195 2,217 46,300
2020/01/07 2,213 2,278 2,206 2,266 61,100
2020/01/06 2,227 2,227 2,197 2,201 58,200

このページの先頭へ