九電工(1959)の株価時系列情報
九電工(1959)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 6,866 | 6,910 | 6,751 | 6,839 | 255,000 |
| 2024/04/17 | 6,877 | 6,942 | 6,751 | 6,892 | 320,800 |
| 2024/04/16 | 6,922 | 7,090 | 6,858 | 6,861 | 509,200 |
| 2024/04/15 | 6,756 | 7,093 | 6,713 | 7,021 | 536,600 |
| 2024/04/12 | 6,851 | 6,913 | 6,730 | 6,782 | 418,300 |
| 2024/04/11 | 6,679 | 6,912 | 6,630 | 6,870 | 398,500 |
| 2024/04/10 | 6,515 | 6,778 | 6,515 | 6,728 | 372,400 |
| 2024/04/09 | 6,480 | 6,520 | 6,450 | 6,494 | 136,300 |
| 2024/04/08 | 6,430 | 6,575 | 6,403 | 6,493 | 190,000 |
| 2024/04/05 | 6,381 | 6,495 | 6,369 | 6,405 | 297,900 |
| 2024/04/04 | 6,350 | 6,479 | 6,328 | 6,441 | 290,200 |
| 2024/04/03 | 6,165 | 6,288 | 6,139 | 6,277 | 191,500 |
| 2024/04/02 | 6,109 | 6,218 | 6,083 | 6,181 | 230,300 |
| 2024/04/01 | 6,350 | 6,359 | 6,132 | 6,182 | 225,400 |
| 2024/03/29 | 6,295 | 6,420 | 6,238 | 6,369 | 135,000 |
| 2024/03/28 | 6,346 | 6,361 | 6,245 | 6,261 | 159,100 |
| 2024/03/27 | 6,414 | 6,464 | 6,351 | 6,401 | 210,600 |
| 2024/03/26 | 6,408 | 6,424 | 6,302 | 6,360 | 175,200 |
| 2024/03/25 | 6,427 | 6,515 | 6,390 | 6,428 | 359,900 |
| 2024/03/22 | 6,273 | 6,331 | 6,235 | 6,327 | 213,200 |
| 2024/03/21 | 6,160 | 6,197 | 6,110 | 6,177 | 290,400 |
| 2024/03/19 | 6,170 | 6,197 | 6,094 | 6,197 | 291,800 |
| 2024/03/18 | 6,050 | 6,204 | 6,004 | 6,159 | 429,700 |
| 2024/03/15 | 6,170 | 6,246 | 6,111 | 6,180 | 382,500 |
| 2024/03/14 | 6,061 | 6,200 | 6,040 | 6,164 | 290,400 |
| 2024/03/13 | 6,077 | 6,191 | 5,982 | 6,039 | 284,900 |
| 2024/03/12 | 5,990 | 6,125 | 5,890 | 6,048 | 360,100 |
| 2024/03/11 | 5,936 | 6,122 | 5,900 | 5,999 | 456,000 |
| 2024/03/08 | 5,793 | 6,074 | 5,699 | 6,012 | 395,200 |
| 2024/03/07 | 5,733 | 5,895 | 5,733 | 5,840 | 291,100 |
| 2024/03/06 | 5,715 | 5,730 | 5,640 | 5,668 | 233,100 |
| 2024/03/05 | 5,665 | 5,750 | 5,613 | 5,721 | 345,000 |
| 2024/03/04 | 5,715 | 5,779 | 5,683 | 5,718 | 252,700 |
| 2024/03/01 | 5,750 | 5,758 | 5,700 | 5,743 | 256,900 |
| 2024/02/29 | 5,773 | 5,918 | 5,704 | 5,822 | 377,300 |
| 2024/02/28 | 5,740 | 5,799 | 5,740 | 5,773 | 146,400 |
| 2024/02/27 | 5,838 | 5,881 | 5,739 | 5,753 | 225,200 |
| 2024/02/26 | 5,784 | 5,886 | 5,784 | 5,839 | 249,800 |
| 2024/02/22 | 5,650 | 5,743 | 5,636 | 5,703 | 170,000 |
| 2024/02/21 | 5,550 | 5,632 | 5,524 | 5,608 | 175,500 |
| 2024/02/20 | 5,656 | 5,684 | 5,508 | 5,559 | 183,700 |
| 2024/02/19 | 5,558 | 5,735 | 5,558 | 5,710 | 176,800 |
| 2024/02/16 | 5,521 | 5,548 | 5,459 | 5,543 | 189,900 |
| 2024/02/15 | 5,444 | 5,484 | 5,361 | 5,426 | 206,200 |
| 2024/02/14 | 5,512 | 5,518 | 5,376 | 5,435 | 238,600 |
| 2024/02/13 | 5,560 | 5,565 | 5,416 | 5,524 | 304,700 |
| 2024/02/09 | 5,651 | 5,660 | 5,545 | 5,565 | 281,500 |
| 2024/02/08 | 5,800 | 5,800 | 5,621 | 5,683 | 382,200 |
| 2024/02/07 | 5,725 | 5,922 | 5,724 | 5,818 | 374,400 |
| 2024/02/06 | 5,714 | 5,722 | 5,620 | 5,690 | 322,600 |
| 2024/02/05 | 5,650 | 5,653 | 5,545 | 5,555 | 153,800 |
| 2024/02/02 | 5,662 | 5,692 | 5,591 | 5,596 | 231,500 |
| 2024/02/01 | 5,661 | 5,710 | 5,611 | 5,617 | 337,100 |
| 2024/01/31 | 5,365 | 5,665 | 5,335 | 5,637 | 488,600 |
| 2024/01/30 | 5,288 | 5,540 | 5,288 | 5,359 | 557,300 |
| 2024/01/29 | 5,099 | 5,241 | 5,084 | 5,240 | 271,300 |
| 2024/01/26 | 5,010 | 5,072 | 4,984 | 5,063 | 142,600 |
| 2024/01/25 | 5,024 | 5,044 | 4,972 | 5,041 | 131,000 |
| 2024/01/24 | 5,065 | 5,067 | 5,005 | 5,043 | 129,200 |
| 2024/01/23 | 5,150 | 5,180 | 5,107 | 5,114 | 128,600 |
| 2024/01/22 | 5,100 | 5,149 | 5,071 | 5,143 | 95,200 |
| 2024/01/19 | 5,118 | 5,136 | 5,062 | 5,097 | 128,300 |
| 2024/01/18 | 5,130 | 5,140 | 5,060 | 5,091 | 150,000 |
| 2024/01/17 | 5,195 | 5,267 | 5,171 | 5,171 | 108,300 |
| 2024/01/16 | 5,262 | 5,275 | 5,191 | 5,195 | 140,300 |
| 2024/01/15 | 5,189 | 5,241 | 5,178 | 5,237 | 192,400 |
| 2024/01/12 | 5,275 | 5,275 | 5,157 | 5,173 | 168,800 |
| 2024/01/11 | 5,257 | 5,275 | 5,197 | 5,203 | 178,600 |
| 2024/01/10 | 5,180 | 5,227 | 5,171 | 5,219 | 123,600 |
| 2024/01/09 | 5,122 | 5,177 | 5,105 | 5,159 | 135,600 |
| 2024/01/05 | 5,200 | 5,245 | 5,112 | 5,120 | 139,400 |
| 2024/01/04 | 5,087 | 5,188 | 5,049 | 5,188 | 112,500 |
| 2023/12/29 | 5,054 | 5,086 | 5,027 | 5,086 | 105,900 |
| 2023/12/28 | 4,998 | 5,061 | 4,995 | 5,048 | 66,900 |
| 2023/12/27 | 5,100 | 5,100 | 5,010 | 5,034 | 112,700 |
| 2023/12/26 | 5,078 | 5,114 | 5,054 | 5,070 | 160,200 |
| 2023/12/25 | 5,096 | 5,116 | 5,041 | 5,078 | 119,900 |
| 2023/12/22 | 5,001 | 5,066 | 4,998 | 5,036 | 137,800 |
| 2023/12/21 | 4,932 | 5,002 | 4,912 | 4,986 | 129,300 |
| 2023/12/20 | 4,975 | 5,022 | 4,940 | 4,948 | 191,400 |
| 2023/12/19 | 5,043 | 5,043 | 4,953 | 5,008 | 201,700 |
| 2023/12/18 | 4,995 | 5,058 | 4,953 | 5,045 | 228,900 |
| 2023/12/15 | 4,983 | 5,037 | 4,939 | 5,030 | 251,700 |
| 2023/12/14 | 4,942 | 4,984 | 4,883 | 4,934 | 153,300 |
| 2023/12/13 | 4,944 | 5,008 | 4,923 | 4,941 | 160,600 |
| 2023/12/12 | 4,935 | 5,007 | 4,907 | 4,933 | 234,100 |
| 2023/12/11 | 4,877 | 4,959 | 4,829 | 4,941 | 221,200 |
| 2023/12/08 | 4,800 | 4,868 | 4,748 | 4,769 | 248,900 |
| 2023/12/07 | 4,762 | 4,809 | 4,749 | 4,798 | 134,200 |
| 2023/12/06 | 4,610 | 4,781 | 4,610 | 4,778 | 122,000 |
| 2023/12/05 | 4,670 | 4,722 | 4,632 | 4,643 | 144,300 |
| 2023/12/04 | 4,698 | 4,715 | 4,640 | 4,692 | 150,800 |
| 2023/12/01 | 4,733 | 4,815 | 4,663 | 4,768 | 336,800 |
| 2023/11/30 | 4,551 | 4,669 | 4,526 | 4,663 | 213,700 |
| 2023/11/29 | 4,523 | 4,587 | 4,505 | 4,572 | 112,700 |
| 2023/11/28 | 4,580 | 4,608 | 4,493 | 4,530 | 135,300 |
| 2023/11/27 | 4,672 | 4,677 | 4,601 | 4,605 | 243,000 |
| 2023/11/24 | 4,648 | 4,728 | 4,595 | 4,704 | 374,700 |
| 2023/11/22 | 4,410 | 4,530 | 4,402 | 4,508 | 166,200 |
| 2023/11/21 | 4,361 | 4,434 | 4,300 | 4,410 | 186,900 |
| 2023/11/20 | 4,413 | 4,448 | 4,371 | 4,401 | 131,500 |
| 2023/11/17 | 4,368 | 4,432 | 4,368 | 4,431 | 83,700 |
| 2023/11/16 | 4,309 | 4,389 | 4,306 | 4,366 | 134,500 |
| 2023/11/15 | 4,500 | 4,500 | 4,340 | 4,379 | 166,000 |
| 2023/11/14 | 4,462 | 4,496 | 4,439 | 4,451 | 75,700 |
| 2023/11/13 | 4,537 | 4,544 | 4,423 | 4,438 | 101,600 |
| 2023/11/10 | 4,455 | 4,508 | 4,444 | 4,507 | 131,600 |
| 2023/11/09 | 4,315 | 4,477 | 4,315 | 4,452 | 163,300 |
| 2023/11/08 | 4,431 | 4,441 | 4,344 | 4,362 | 177,700 |
| 2023/11/07 | 4,463 | 4,522 | 4,415 | 4,415 | 179,900 |
| 2023/11/06 | 4,495 | 4,525 | 4,414 | 4,492 | 268,800 |
| 2023/11/02 | 4,550 | 4,590 | 4,442 | 4,457 | 219,200 |
| 2023/11/01 | 4,625 | 4,625 | 4,534 | 4,534 | 277,700 |
| 2023/10/31 | 4,398 | 4,515 | 4,369 | 4,485 | 375,200 |
| 2023/10/30 | 4,402 | 4,523 | 4,260 | 4,386 | 1,126,700 |
| 2023/10/27 | 4,486 | 4,590 | 4,464 | 4,542 | 337,300 |
| 2023/10/26 | 4,461 | 4,484 | 4,398 | 4,448 | 255,000 |
| 2023/10/25 | 4,416 | 4,466 | 4,396 | 4,437 | 217,900 |
| 2023/10/24 | 4,457 | 4,461 | 4,318 | 4,416 | 260,600 |
| 2023/10/23 | 4,478 | 4,489 | 4,415 | 4,443 | 267,800 |
| 2023/10/20 | 4,403 | 4,451 | 4,381 | 4,439 | 214,800 |
| 2023/10/19 | 4,400 | 4,433 | 4,354 | 4,412 | 222,700 |
| 2023/10/18 | 4,466 | 4,474 | 4,419 | 4,462 | 327,200 |
| 2023/10/17 | 4,495 | 4,531 | 4,429 | 4,457 | 229,700 |
| 2023/10/16 | 4,474 | 4,507 | 4,428 | 4,458 | 177,400 |
| 2023/10/13 | 4,460 | 4,531 | 4,449 | 4,477 | 255,600 |
| 2023/10/12 | 4,611 | 4,612 | 4,522 | 4,540 | 285,300 |
| 2023/10/11 | 4,706 | 4,706 | 4,615 | 4,623 | 185,200 |
| 2023/10/10 | 4,683 | 4,732 | 4,649 | 4,712 | 221,000 |
| 2023/10/06 | 4,638 | 4,719 | 4,620 | 4,657 | 158,700 |
| 2023/10/05 | 4,492 | 4,577 | 4,458 | 4,570 | 176,100 |
| 2023/10/04 | 4,580 | 4,607 | 4,481 | 4,485 | 301,800 |
| 2023/10/03 | 4,742 | 4,790 | 4,656 | 4,677 | 370,000 |
| 2023/10/02 | 4,686 | 4,790 | 4,660 | 4,714 | 293,600 |
| 2023/09/29 | 4,675 | 4,756 | 4,661 | 4,686 | 355,600 |
| 2023/09/28 | 4,688 | 4,749 | 4,630 | 4,673 | 202,400 |
| 2023/09/27 | 4,680 | 4,775 | 4,645 | 4,762 | 280,400 |
| 2023/09/26 | 4,685 | 4,711 | 4,634 | 4,653 | 306,600 |
| 2023/09/25 | 4,600 | 4,789 | 4,600 | 4,725 | 511,500 |
| 2023/09/22 | 4,466 | 4,471 | 4,429 | 4,454 | 184,500 |
| 2023/09/21 | 4,545 | 4,610 | 4,502 | 4,515 | 114,600 |
| 2023/09/20 | 4,631 | 4,653 | 4,568 | 4,577 | 195,400 |
| 2023/09/19 | 4,674 | 4,685 | 4,600 | 4,660 | 245,600 |
| 2023/09/15 | 4,633 | 4,691 | 4,632 | 4,673 | 269,400 |
| 2023/09/14 | 4,572 | 4,630 | 4,560 | 4,606 | 101,100 |
| 2023/09/13 | 4,657 | 4,669 | 4,561 | 4,566 | 133,900 |
| 2023/09/12 | 4,637 | 4,677 | 4,601 | 4,667 | 97,200 |
| 2023/09/11 | 4,659 | 4,697 | 4,584 | 4,609 | 78,200 |
| 2023/09/08 | 4,640 | 4,672 | 4,603 | 4,639 | 157,900 |
| 2023/09/07 | 4,620 | 4,692 | 4,615 | 4,657 | 122,700 |
| 2023/09/06 | 4,604 | 4,641 | 4,604 | 4,629 | 77,100 |
| 2023/09/05 | 4,607 | 4,634 | 4,572 | 4,604 | 124,400 |
| 2023/09/04 | 4,527 | 4,608 | 4,518 | 4,606 | 162,900 |
| 2023/09/01 | 4,488 | 4,530 | 4,475 | 4,518 | 106,200 |
| 2023/08/31 | 4,492 | 4,499 | 4,457 | 4,482 | 165,500 |
| 2023/08/30 | 4,422 | 4,460 | 4,398 | 4,422 | 132,500 |
| 2023/08/29 | 4,465 | 4,490 | 4,429 | 4,433 | 115,500 |
| 2023/08/28 | 4,486 | 4,500 | 4,411 | 4,496 | 106,600 |
| 2023/08/25 | 4,465 | 4,521 | 4,418 | 4,461 | 209,800 |
| 2023/08/24 | 4,389 | 4,505 | 4,389 | 4,486 | 252,400 |
| 2023/08/23 | 4,290 | 4,372 | 4,276 | 4,370 | 102,000 |
| 2023/08/22 | 4,264 | 4,321 | 4,247 | 4,320 | 149,700 |
| 2023/08/21 | 4,252 | 4,280 | 4,220 | 4,239 | 119,600 |
| 2023/08/18 | 4,338 | 4,343 | 4,255 | 4,270 | 137,900 |
| 2023/08/17 | 4,425 | 4,435 | 4,338 | 4,393 | 177,000 |
| 2023/08/16 | 4,327 | 4,425 | 4,302 | 4,414 | 272,200 |
| 2023/08/15 | 4,269 | 4,356 | 4,261 | 4,346 | 276,700 |
| 2023/08/14 | 4,190 | 4,237 | 4,175 | 4,199 | 98,100 |
| 2023/08/10 | 4,146 | 4,228 | 4,123 | 4,204 | 131,600 |
| 2023/08/09 | 4,173 | 4,190 | 4,107 | 4,146 | 124,400 |
| 2023/08/08 | 4,214 | 4,219 | 4,170 | 4,195 | 89,800 |
| 2023/08/07 | 4,143 | 4,212 | 4,143 | 4,173 | 166,800 |
| 2023/08/04 | 4,048 | 4,133 | 4,033 | 4,126 | 113,700 |
| 2023/08/03 | 4,074 | 4,098 | 4,048 | 4,065 | 170,300 |
| 2023/08/02 | 4,059 | 4,145 | 4,047 | 4,121 | 201,900 |
| 2023/08/01 | 4,102 | 4,128 | 4,059 | 4,094 | 196,500 |
| 2023/07/31 | 4,126 | 4,126 | 4,056 | 4,099 | 186,000 |
| 2023/07/28 | 4,095 | 4,133 | 4,015 | 4,079 | 283,100 |
| 2023/07/27 | 4,167 | 4,212 | 4,108 | 4,160 | 286,400 |
| 2023/07/26 | 4,139 | 4,178 | 4,100 | 4,108 | 248,800 |
| 2023/07/25 | 4,085 | 4,133 | 4,058 | 4,115 | 180,700 |
| 2023/07/24 | 4,030 | 4,047 | 4,008 | 4,035 | 138,500 |
| 2023/07/21 | 3,997 | 4,018 | 3,974 | 4,005 | 87,400 |
| 2023/07/20 | 4,015 | 4,050 | 4,003 | 4,003 | 90,800 |
| 2023/07/19 | 4,060 | 4,075 | 4,001 | 4,032 | 158,100 |
| 2023/07/18 | 3,926 | 4,048 | 3,905 | 4,032 | 219,800 |
| 2023/07/14 | 4,070 | 4,082 | 3,914 | 3,979 | 183,900 |
| 2023/07/13 | 4,036 | 4,079 | 4,005 | 4,062 | 202,900 |
| 2023/07/12 | 4,035 | 4,045 | 3,937 | 4,028 | 182,000 |
| 2023/07/11 | 4,012 | 4,025 | 3,979 | 3,979 | 117,000 |
| 2023/07/10 | 4,016 | 4,042 | 3,978 | 3,982 | 223,800 |
| 2023/07/07 | 3,958 | 4,000 | 3,933 | 3,969 | 261,200 |
| 2023/07/06 | 3,916 | 3,968 | 3,898 | 3,961 | 194,300 |
| 2023/07/05 | 3,849 | 3,909 | 3,825 | 3,890 | 97,200 |
| 2023/07/04 | 3,878 | 3,917 | 3,857 | 3,868 | 91,300 |
| 2023/07/03 | 3,901 | 3,947 | 3,900 | 3,914 | 119,600 |
| 2023/06/30 | 3,874 | 3,891 | 3,808 | 3,860 | 179,900 |
| 2023/06/29 | 3,930 | 3,942 | 3,854 | 3,869 | 110,400 |
| 2023/06/28 | 3,831 | 3,900 | 3,822 | 3,893 | 103,500 |
| 2023/06/27 | 3,872 | 3,872 | 3,822 | 3,838 | 106,000 |