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
2023/12/29 1,988 2,007 1,983 1,991 38,700
2023/12/28 1,941 1,976 1,940 1,974 24,700
2023/12/27 1,940 1,961 1,932 1,960 57,900
2023/12/26 1,914 1,922 1,910 1,922 33,800
2023/12/25 1,950 1,952 1,906 1,914 44,800
2023/12/22 1,901 1,924 1,896 1,923 34,800
2023/12/21 1,933 1,933 1,892 1,894 41,100
2023/12/20 1,916 1,935 1,916 1,926 57,900
2023/12/19 1,934 1,934 1,903 1,915 42,800
2023/12/18 1,907 1,929 1,895 1,927 53,000
2023/12/15 1,965 1,965 1,911 1,916 108,500
2023/12/14 1,952 1,964 1,942 1,961 42,700
2023/12/13 1,963 1,965 1,926 1,942 31,600
2023/12/12 1,961 1,970 1,951 1,959 27,000
2023/12/11 1,913 1,963 1,913 1,963 56,400
2023/12/08 1,935 1,951 1,895 1,913 146,200
2023/12/07 1,981 1,991 1,963 1,964 42,900
2023/12/06 1,972 1,992 1,962 1,990 81,400
2023/12/05 1,990 2,007 1,972 1,972 56,800
2023/12/04 2,005 2,014 1,981 2,012 43,400
2023/12/01 2,027 2,034 2,010 2,024 44,000
2023/11/30 1,983 2,027 1,983 2,024 92,400
2023/11/29 1,992 2,003 1,980 1,990 26,500
2023/11/28 1,998 2,008 1,980 2,003 29,300
2023/11/27 2,017 2,030 1,983 1,984 42,000
2023/11/24 2,065 2,065 2,000 2,012 64,800
2023/11/22 2,022 2,057 2,018 2,034 47,400
2023/11/21 1,975 1,999 1,964 1,993 45,100
2023/11/20 2,042 2,042 1,973 1,979 48,400
2023/11/17 2,001 2,041 1,996 2,041 29,300
2023/11/16 1,978 1,995 1,966 1,990 34,000
2023/11/15 1,975 1,988 1,966 1,973 25,900
2023/11/14 2,006 2,006 1,971 1,972 34,900
2023/11/13 2,012 2,017 1,980 1,989 36,100
2023/11/10 1,980 2,017 1,980 2,012 32,100
2023/11/09 1,993 2,006 1,974 1,999 34,000
2023/11/08 2,002 2,017 1,980 1,993 40,300
2023/11/07 2,065 2,068 2,023 2,025 34,300
2023/11/06 2,053 2,065 2,029 2,041 56,700
2023/11/02 2,045 2,067 2,006 2,022 53,700
2023/11/01 2,036 2,075 1,969 2,032 91,400
2023/10/31 2,006 2,050 1,981 2,043 93,000
2023/10/30 2,010 2,022 1,978 2,001 427,300
2023/10/27 2,022 2,037 2,015 2,034 58,800
2023/10/26 2,019 2,048 1,973 1,983 62,200
2023/10/25 2,025 2,035 2,001 2,005 70,000
2023/10/24 2,017 2,027 1,967 2,016 65,600
2023/10/23 2,017 2,033 1,997 1,997 47,900
2023/10/20 2,033 2,042 2,010 2,025 29,600
2023/10/19 1,980 2,043 1,980 2,021 37,100
2023/10/18 2,020 2,066 2,005 2,029 56,500
2023/10/17 1,997 2,011 1,971 1,989 65,000
2023/10/16 2,000 2,009 1,980 1,994 70,200
2023/10/13 2,042 2,063 2,017 2,023 58,000
2023/10/12 2,041 2,067 2,028 2,065 69,200
2023/10/11 2,055 2,065 2,035 2,041 52,500
2023/10/10 2,096 2,108 2,072 2,073 65,400
2023/10/06 2,011 2,057 2,008 2,046 45,800
2023/10/05 2,003 2,042 2,003 2,033 52,800
2023/10/04 2,009 2,044 1,997 2,003 84,400
2023/10/03 2,100 2,106 2,052 2,054 67,000
2023/10/02 2,182 2,208 2,122 2,127 66,400
2023/09/29 2,212 2,229 2,183 2,196 65,300
2023/09/28 2,217 2,233 2,172 2,197 70,700
2023/09/27 2,164 2,216 2,151 2,211 97,400
2023/09/26 2,171 2,190 2,128 2,173 63,700
2023/09/25 2,234 2,244 2,209 2,211 71,800
2023/09/22 2,221 2,237 2,194 2,220 60,800
2023/09/21 2,252 2,284 2,235 2,242 50,200
2023/09/20 2,334 2,342 2,261 2,269 70,200
2023/09/19 2,313 2,342 2,309 2,338 52,700
2023/09/15 2,298 2,333 2,297 2,312 93,000
2023/09/14 2,258 2,294 2,236 2,282 71,300
2023/09/13 2,261 2,269 2,245 2,262 49,700
2023/09/12 2,259 2,273 2,237 2,266 33,500
2023/09/11 2,234 2,261 2,210 2,256 81,100
2023/09/08 2,222 2,242 2,218 2,234 102,000
2023/09/07 2,163 2,217 2,163 2,206 66,700
2023/09/06 2,160 2,174 2,151 2,165 34,400
2023/09/05 2,169 2,180 2,148 2,164 39,400
2023/09/04 2,178 2,190 2,164 2,175 38,700
2023/09/01 2,133 2,171 2,132 2,171 42,600
2023/08/31 2,108 2,140 2,106 2,135 47,200
2023/08/30 2,114 2,119 2,101 2,108 32,000
2023/08/29 2,117 2,131 2,109 2,109 24,200
2023/08/28 2,080 2,123 2,080 2,117 30,000
2023/08/25 2,071 2,075 2,055 2,071 46,900
2023/08/24 2,061 2,097 2,048 2,093 44,500
2023/08/23 2,070 2,088 2,059 2,061 29,100
2023/08/22 2,043 2,082 2,041 2,079 41,700
2023/08/21 2,054 2,057 2,022 2,036 51,300
2023/08/18 2,068 2,097 2,046 2,055 53,000
2023/08/17 2,109 2,109 2,059 2,087 45,900
2023/08/16 2,104 2,120 2,087 2,100 38,100
2023/08/15 2,121 2,140 2,099 2,118 43,100
2023/08/14 2,093 2,123 2,077 2,088 96,200
2023/08/10 2,032 2,072 2,008 2,070 51,500
2023/08/09 2,013 2,024 1,996 2,022 41,300
2023/08/08 2,002 2,024 1,995 2,015 46,900
2023/08/07 1,975 2,012 1,967 1,994 65,600
2023/08/04 2,024 2,025 1,984 1,990 81,700
2023/08/03 2,075 2,085 2,014 2,024 125,200
2023/08/02 2,006 2,051 2,006 2,038 117,600
2023/08/01 1,998 2,030 1,956 2,023 228,600
2023/07/31 2,163 2,163 2,125 2,148 89,800
2023/07/28 2,090 2,129 2,070 2,113 84,000
2023/07/27 2,115 2,118 2,092 2,117 32,400
2023/07/26 2,131 2,141 2,112 2,118 41,000
2023/07/25 2,200 2,202 2,108 2,131 163,700
2023/07/24 2,160 2,175 2,149 2,169 95,500
2023/07/21 2,110 2,138 2,108 2,135 81,600
2023/07/20 2,106 2,120 2,093 2,098 63,100
2023/07/19 2,077 2,093 2,065 2,093 54,900
2023/07/18 2,050 2,071 2,045 2,050 40,500
2023/07/14 2,060 2,072 2,040 2,051 59,500
2023/07/13 2,063 2,066 2,034 2,040 60,700
2023/07/12 2,044 2,059 2,029 2,059 84,700
2023/07/11 2,043 2,048 2,020 2,030 65,000
2023/07/10 2,001 2,052 1,995 2,033 151,100
2023/07/07 1,951 2,002 1,947 1,991 84,400
2023/07/06 1,920 1,974 1,920 1,974 49,800
2023/07/05 1,949 1,965 1,937 1,956 39,100
2023/07/04 1,946 1,962 1,940 1,959 45,200
2023/07/03 1,980 2,010 1,972 1,975 39,600
2023/06/30 1,987 1,999 1,957 1,973 82,100
2023/06/29 1,983 2,000 1,978 1,990 73,200
2023/06/28 1,974 1,988 1,946 1,987 79,900
2023/06/27 1,946 1,955 1,912 1,940 68,600
2023/06/26 1,949 1,961 1,923 1,944 73,700
2023/06/23 1,985 1,987 1,925 1,945 69,600
2023/06/22 1,958 1,981 1,957 1,968 62,900
2023/06/21 1,894 1,956 1,884 1,940 90,000
2023/06/20 1,868 1,922 1,860 1,910 71,300
2023/06/19 1,880 1,894 1,851 1,874 47,000
2023/06/16 1,864 1,890 1,859 1,886 98,600
2023/06/15 1,868 1,878 1,855 1,864 40,900
2023/06/14 1,894 1,894 1,876 1,878 34,100
2023/06/13 1,885 1,912 1,882 1,894 50,900
2023/06/12 1,907 1,907 1,882 1,886 32,200
2023/06/09 1,898 1,915 1,889 1,893 66,800
2023/06/08 1,888 1,903 1,871 1,881 47,300
2023/06/07 1,915 1,921 1,873 1,881 71,400
2023/06/06 1,888 1,916 1,886 1,912 42,900
2023/06/05 1,913 1,937 1,892 1,906 57,000
2023/06/02 1,863 1,881 1,863 1,873 55,000
2023/06/01 1,838 1,888 1,838 1,859 68,600
2023/05/31 1,812 1,855 1,800 1,841 163,500
2023/05/30 1,858 1,877 1,837 1,838 55,100
2023/05/29 1,870 1,888 1,859 1,869 73,500
2023/05/26 1,906 1,909 1,869 1,873 76,000
2023/05/25 1,910 1,935 1,896 1,921 80,500
2023/05/24 1,903 1,924 1,892 1,910 57,100
2023/05/23 1,935 1,935 1,906 1,909 57,300
2023/05/22 1,897 1,941 1,893 1,937 48,700
2023/05/19 1,914 1,937 1,908 1,912 71,100
2023/05/18 1,955 1,956 1,904 1,910 61,200
2023/05/17 1,952 1,955 1,925 1,939 69,500
2023/05/16 1,975 1,979 1,959 1,968 74,100
2023/05/15 1,980 1,983 1,955 1,970 61,000
2023/05/12 1,980 1,981 1,952 1,967 75,000
2023/05/11 1,957 1,983 1,927 1,972 154,000
2023/05/10 2,010 2,010 1,982 2,002 81,000
2023/05/09 2,011 2,011 1,959 1,991 102,700
2023/05/08 1,967 2,048 1,965 2,006 160,000
2023/05/02 2,009 2,050 1,948 1,966 185,500
2023/05/01 1,876 2,018 1,874 1,988 434,800
2023/04/28 1,729 1,759 1,729 1,756 83,200
2023/04/27 1,680 1,700 1,671 1,696 40,300
2023/04/26 1,711 1,713 1,659 1,683 69,300
2023/04/25 1,733 1,755 1,728 1,737 84,700
2023/04/24 1,715 1,737 1,710 1,727 52,000
2023/04/21 1,688 1,700 1,678 1,696 27,900
2023/04/20 1,666 1,684 1,666 1,680 16,600
2023/04/19 1,678 1,678 1,658 1,668 33,800
2023/04/18 1,655 1,679 1,649 1,679 31,800
2023/04/17 1,645 1,649 1,630 1,645 33,900
2023/04/14 1,630 1,651 1,628 1,648 39,500
2023/04/13 1,625 1,632 1,618 1,630 19,700
2023/04/12 1,610 1,629 1,610 1,626 22,900
2023/04/11 1,608 1,612 1,594 1,609 31,600
2023/04/10 1,600 1,600 1,578 1,590 28,500
2023/04/07 1,577 1,592 1,575 1,577 30,600
2023/04/06 1,581 1,597 1,571 1,580 47,400
2023/04/05 1,649 1,649 1,601 1,602 51,800
2023/04/04 1,620 1,649 1,608 1,646 64,900
2023/04/03 1,608 1,629 1,588 1,620 66,500
2023/03/31 1,581 1,599 1,576 1,584 49,300
2023/03/30 1,566 1,570 1,555 1,563 44,000
2023/03/29 1,573 1,603 1,563 1,596 81,900
2023/03/28 1,574 1,574 1,552 1,561 31,000
2023/03/27 1,560 1,568 1,555 1,563 30,200
2023/03/24 1,543 1,554 1,530 1,547 48,300
2023/03/23 1,531 1,544 1,518 1,544 41,800
2023/03/22 1,559 1,567 1,547 1,549 45,000
2023/03/20 1,536 1,542 1,519 1,519 42,900
2023/03/17 1,548 1,555 1,541 1,545 30,100
2023/03/16 1,512 1,538 1,512 1,535 47,800
2023/03/15 1,538 1,572 1,538 1,567 32,700
2023/03/14 1,559 1,563 1,526 1,551 73,400
2023/03/13 1,596 1,596 1,565 1,581 52,400
2023/03/10 1,608 1,623 1,601 1,613 67,600
2023/03/09 1,608 1,624 1,608 1,624 49,700
2023/03/08 1,593 1,602 1,580 1,602 39,000
2023/03/07 1,569 1,597 1,568 1,594 50,200
2023/03/06 1,563 1,578 1,554 1,572 55,500
2023/03/03 1,527 1,560 1,527 1,553 58,900
2023/03/02 1,537 1,540 1,519 1,524 55,900
2023/03/01 1,515 1,535 1,510 1,533 44,100
2023/02/28 1,526 1,530 1,521 1,523 33,200
2023/02/27 1,513 1,526 1,512 1,526 23,000
2023/02/24 1,494 1,519 1,494 1,517 69,500
2023/02/22 1,494 1,507 1,492 1,501 59,500
2023/02/21 1,495 1,510 1,495 1,502 62,400
2023/02/20 1,499 1,506 1,493 1,501 77,700
2023/02/17 1,508 1,511 1,495 1,496 66,900
2023/02/16 1,537 1,540 1,513 1,518 75,800
2023/02/15 1,531 1,534 1,514 1,528 53,100
2023/02/14 1,521 1,523 1,508 1,522 18,100
2023/02/13 1,490 1,514 1,488 1,502 53,200
2023/02/10 1,475 1,490 1,463 1,488 56,600
2023/02/09 1,473 1,489 1,472 1,486 57,800
2023/02/08 1,499 1,509 1,486 1,489 37,500
2023/02/07 1,499 1,508 1,486 1,498 42,000
2023/02/06 1,502 1,507 1,488 1,499 39,500
2023/02/03 1,500 1,502 1,480 1,481 47,000
2023/02/02 1,532 1,536 1,502 1,507 39,400
2023/02/01 1,621 1,621 1,532 1,536 40,800
2023/01/31 1,598 1,630 1,597 1,621 60,500
2023/01/30 1,599 1,605 1,582 1,598 57,800
2023/01/27 1,592 1,598 1,580 1,585 27,800
2023/01/26 1,609 1,611 1,585 1,587 26,800
2023/01/25 1,604 1,610 1,589 1,609 44,300
2023/01/24 1,602 1,611 1,593 1,605 40,000
2023/01/23 1,598 1,598 1,578 1,591 38,900
2023/01/20 1,554 1,582 1,554 1,582 26,700
2023/01/19 1,543 1,561 1,535 1,554 24,900
2023/01/18 1,560 1,560 1,522 1,555 36,300
2023/01/17 1,523 1,558 1,523 1,555 35,800
2023/01/16 1,528 1,557 1,524 1,537 34,000
2023/01/13 1,518 1,540 1,518 1,528 30,200
2023/01/12 1,530 1,539 1,523 1,524 24,400
2023/01/11 1,529 1,554 1,529 1,545 28,700
2023/01/10 1,555 1,560 1,516 1,518 37,800
2023/01/06 1,551 1,564 1,545 1,558 47,400
2023/01/05 1,540 1,552 1,527 1,551 55,200
2023/01/04 1,564 1,564 1,533 1,550 38,900

このページの先頭へ