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 |
|---|---|---|---|---|---|
| 2025/07/30 | 6,408 | 6,487 | 6,395 | 6,464 | 279,800 |
| 2025/07/29 | 6,580 | 6,580 | 6,388 | 6,425 | 511,000 |
| 2025/07/28 | 6,876 | 7,000 | 6,581 | 6,582 | 941,400 |
| 2025/07/25 | 6,260 | 6,828 | 6,200 | 6,676 | 994,100 |
| 2025/07/24 | 6,140 | 6,218 | 6,090 | 6,196 | 320,500 |
| 2025/07/23 | 6,237 | 6,239 | 6,140 | 6,164 | 220,200 |
| 2025/07/22 | 6,250 | 6,280 | 6,165 | 6,237 | 151,700 |
| 2025/07/18 | 6,213 | 6,224 | 6,158 | 6,220 | 157,700 |
| 2025/07/17 | 6,191 | 6,240 | 6,186 | 6,208 | 266,800 |
| 2025/07/16 | 6,197 | 6,258 | 6,183 | 6,234 | 124,500 |
| 2025/07/15 | 6,315 | 6,315 | 6,218 | 6,218 | 156,600 |
| 2025/07/14 | 6,229 | 6,277 | 6,194 | 6,261 | 162,500 |
| 2025/07/11 | 6,276 | 6,309 | 6,203 | 6,216 | 195,000 |
| 2025/07/10 | 6,165 | 6,280 | 6,164 | 6,245 | 258,500 |
| 2025/07/09 | 6,158 | 6,207 | 6,142 | 6,165 | 137,500 |
| 2025/07/08 | 6,127 | 6,209 | 6,120 | 6,188 | 271,800 |
| 2025/07/07 | 6,180 | 6,205 | 6,128 | 6,157 | 215,200 |
| 2025/07/04 | 6,092 | 6,220 | 6,048 | 6,168 | 317,700 |
| 2025/07/03 | 6,152 | 6,155 | 5,934 | 6,008 | 380,800 |
| 2025/07/02 | 6,079 | 6,152 | 6,079 | 6,128 | 216,800 |
| 2025/07/01 | 5,997 | 6,144 | 5,968 | 6,114 | 303,100 |
| 2025/06/30 | 5,912 | 6,019 | 5,901 | 5,971 | 215,300 |
| 2025/06/27 | 5,900 | 5,912 | 5,852 | 5,873 | 237,900 |
| 2025/06/26 | 5,830 | 5,898 | 5,829 | 5,893 | 228,400 |
| 2025/06/25 | 5,789 | 5,864 | 5,759 | 5,834 | 182,600 |
| 2025/06/24 | 5,850 | 5,850 | 5,733 | 5,795 | 210,500 |
| 2025/06/23 | 5,770 | 5,847 | 5,748 | 5,809 | 156,300 |
| 2025/06/20 | 5,862 | 5,872 | 5,796 | 5,796 | 213,200 |
| 2025/06/19 | 5,789 | 5,874 | 5,778 | 5,862 | 218,800 |
| 2025/06/18 | 5,799 | 5,822 | 5,766 | 5,789 | 258,600 |
| 2025/06/17 | 5,762 | 5,810 | 5,741 | 5,757 | 304,400 |
| 2025/06/16 | 5,727 | 5,788 | 5,715 | 5,762 | 377,700 |
| 2025/06/13 | 5,650 | 5,693 | 5,634 | 5,656 | 310,000 |
| 2025/06/12 | 5,574 | 5,663 | 5,513 | 5,644 | 337,600 |
| 2025/06/11 | 5,512 | 5,518 | 5,460 | 5,480 | 218,100 |
| 2025/06/10 | 5,369 | 5,517 | 5,366 | 5,445 | 319,800 |
| 2025/06/09 | 5,388 | 5,419 | 5,360 | 5,387 | 219,200 |
| 2025/06/06 | 5,298 | 5,356 | 5,298 | 5,331 | 173,600 |
| 2025/06/05 | 5,284 | 5,341 | 5,255 | 5,288 | 147,400 |
| 2025/06/04 | 5,337 | 5,378 | 5,320 | 5,329 | 162,300 |
| 2025/06/03 | 5,300 | 5,300 | 5,251 | 5,280 | 133,900 |
| 2025/06/02 | 5,275 | 5,314 | 5,261 | 5,303 | 146,500 |
| 2025/05/30 | 5,250 | 5,349 | 5,245 | 5,314 | 208,400 |
| 2025/05/29 | 5,285 | 5,320 | 5,242 | 5,271 | 161,700 |
| 2025/05/28 | 5,280 | 5,285 | 5,232 | 5,256 | 194,200 |
| 2025/05/27 | 5,242 | 5,264 | 5,210 | 5,244 | 146,700 |
| 2025/05/26 | 5,172 | 5,262 | 5,158 | 5,215 | 232,300 |
| 2025/05/23 | 5,071 | 5,172 | 5,071 | 5,172 | 292,300 |
| 2025/05/22 | 5,094 | 5,130 | 5,056 | 5,071 | 252,100 |
| 2025/05/21 | 5,088 | 5,150 | 5,067 | 5,127 | 176,000 |
| 2025/05/20 | 5,150 | 5,221 | 5,045 | 5,058 | 426,800 |
| 2025/05/19 | 5,046 | 5,127 | 5,046 | 5,101 | 196,200 |
| 2025/05/16 | 4,985 | 5,098 | 4,950 | 5,049 | 217,600 |
| 2025/05/15 | 4,935 | 4,955 | 4,889 | 4,904 | 122,600 |
| 2025/05/14 | 4,934 | 4,983 | 4,905 | 4,977 | 132,000 |
| 2025/05/13 | 5,078 | 5,090 | 4,934 | 4,961 | 161,700 |
| 2025/05/12 | 5,016 | 5,062 | 4,971 | 5,056 | 194,400 |
| 2025/05/09 | 4,990 | 5,066 | 4,932 | 5,015 | 162,400 |
| 2025/05/08 | 4,939 | 4,969 | 4,860 | 4,966 | 271,600 |
| 2025/05/07 | 5,060 | 5,064 | 4,966 | 4,966 | 264,000 |
| 2025/05/02 | 4,845 | 5,024 | 4,810 | 5,000 | 274,300 |
| 2025/05/01 | 4,738 | 4,853 | 4,729 | 4,843 | 260,800 |
| 2025/04/30 | 4,774 | 4,868 | 4,658 | 4,799 | 835,700 |
| 2025/04/28 | 5,118 | 5,319 | 4,810 | 4,844 | 1,276,500 |
| 2025/04/25 | 4,983 | 5,080 | 4,983 | 5,055 | 276,900 |
| 2025/04/24 | 4,924 | 4,951 | 4,899 | 4,931 | 164,900 |
| 2025/04/23 | 4,945 | 5,000 | 4,904 | 4,910 | 191,700 |
| 2025/04/22 | 4,776 | 4,916 | 4,761 | 4,897 | 184,000 |
| 2025/04/21 | 4,799 | 4,824 | 4,761 | 4,803 | 150,100 |
| 2025/04/18 | 4,712 | 4,799 | 4,704 | 4,784 | 118,200 |
| 2025/04/17 | 4,677 | 4,694 | 4,647 | 4,680 | 109,200 |
| 2025/04/16 | 4,648 | 4,684 | 4,648 | 4,672 | 180,300 |
| 2025/04/15 | 4,705 | 4,715 | 4,643 | 4,688 | 140,100 |
| 2025/04/14 | 4,634 | 4,732 | 4,634 | 4,705 | 190,100 |
| 2025/04/11 | 4,600 | 4,600 | 4,519 | 4,564 | 141,100 |
| 2025/04/10 | 4,698 | 4,698 | 4,525 | 4,639 | 256,500 |
| 2025/04/09 | 4,427 | 4,480 | 4,350 | 4,420 | 183,400 |
| 2025/04/08 | 4,400 | 4,533 | 4,394 | 4,497 | 201,600 |
| 2025/04/07 | 4,310 | 4,434 | 4,209 | 4,260 | 338,700 |
| 2025/04/04 | 4,701 | 4,763 | 4,577 | 4,643 | 265,200 |
| 2025/04/03 | 4,609 | 4,766 | 4,600 | 4,747 | 240,800 |
| 2025/04/02 | 4,951 | 5,016 | 4,777 | 4,777 | 417,900 |
| 2025/04/01 | 4,910 | 5,025 | 4,839 | 4,948 | 397,200 |
| 2025/03/31 | 4,786 | 4,854 | 4,764 | 4,810 | 251,800 |
| 2025/03/28 | 4,856 | 4,887 | 4,824 | 4,845 | 228,800 |
| 2025/03/27 | 4,888 | 4,910 | 4,840 | 4,896 | 179,700 |
| 2025/03/26 | 4,858 | 4,886 | 4,835 | 4,868 | 182,600 |
| 2025/03/25 | 4,800 | 4,878 | 4,765 | 4,843 | 200,300 |
| 2025/03/24 | 4,760 | 4,813 | 4,722 | 4,785 | 202,600 |
| 2025/03/21 | 4,798 | 4,841 | 4,739 | 4,760 | 360,600 |
| 2025/03/19 | 4,720 | 4,780 | 4,720 | 4,754 | 131,100 |
| 2025/03/18 | 4,739 | 4,763 | 4,714 | 4,755 | 151,700 |
| 2025/03/17 | 4,710 | 4,711 | 4,671 | 4,703 | 132,600 |
| 2025/03/14 | 4,644 | 4,704 | 4,629 | 4,687 | 164,200 |
| 2025/03/13 | 4,620 | 4,663 | 4,582 | 4,618 | 123,000 |
| 2025/03/12 | 4,533 | 4,663 | 4,533 | 4,632 | 184,800 |
| 2025/03/11 | 4,628 | 4,644 | 4,532 | 4,558 | 208,300 |
| 2025/03/10 | 4,645 | 4,706 | 4,609 | 4,684 | 210,000 |
| 2025/03/07 | 4,514 | 4,669 | 4,513 | 4,657 | 221,600 |
| 2025/03/06 | 4,615 | 4,624 | 4,553 | 4,560 | 175,800 |
| 2025/03/05 | 4,574 | 4,584 | 4,505 | 4,584 | 252,200 |
| 2025/03/04 | 4,580 | 4,594 | 4,509 | 4,556 | 176,600 |
| 2025/03/03 | 4,495 | 4,562 | 4,490 | 4,551 | 186,500 |
| 2025/02/28 | 4,512 | 4,521 | 4,426 | 4,498 | 189,600 |
| 2025/02/27 | 4,499 | 4,536 | 4,471 | 4,521 | 216,300 |
| 2025/02/26 | 4,520 | 4,522 | 4,424 | 4,457 | 298,000 |
| 2025/02/25 | 4,509 | 4,547 | 4,459 | 4,530 | 324,500 |
| 2025/02/21 | 4,508 | 4,565 | 4,490 | 4,510 | 369,900 |
| 2025/02/20 | 4,610 | 4,613 | 4,529 | 4,529 | 273,400 |
| 2025/02/19 | 4,700 | 4,740 | 4,628 | 4,641 | 284,700 |
| 2025/02/18 | 4,564 | 4,709 | 4,556 | 4,703 | 386,900 |
| 2025/02/17 | 4,665 | 4,696 | 4,579 | 4,607 | 441,800 |
| 2025/02/14 | 4,780 | 4,783 | 4,690 | 4,710 | 365,100 |
| 2025/02/13 | 4,855 | 4,869 | 4,795 | 4,820 | 238,000 |
| 2025/02/12 | 4,780 | 4,820 | 4,740 | 4,820 | 268,400 |
| 2025/02/10 | 4,828 | 4,844 | 4,776 | 4,790 | 247,500 |
| 2025/02/07 | 4,846 | 4,852 | 4,782 | 4,828 | 289,200 |
| 2025/02/06 | 4,880 | 4,906 | 4,825 | 4,853 | 257,500 |
| 2025/02/05 | 4,801 | 4,885 | 4,788 | 4,850 | 470,300 |
| 2025/02/04 | 4,956 | 5,030 | 4,817 | 4,828 | 542,300 |
| 2025/02/03 | 5,085 | 5,155 | 4,943 | 4,945 | 878,900 |
| 2025/01/31 | 5,410 | 5,564 | 5,150 | 5,278 | 757,100 |
| 2025/01/30 | 5,292 | 5,395 | 5,292 | 5,395 | 171,200 |
| 2025/01/29 | 5,282 | 5,331 | 5,264 | 5,322 | 134,600 |
| 2025/01/28 | 5,280 | 5,313 | 5,255 | 5,260 | 218,800 |
| 2025/01/27 | 5,312 | 5,335 | 5,277 | 5,300 | 180,700 |
| 2025/01/24 | 5,259 | 5,312 | 5,253 | 5,267 | 116,100 |
| 2025/01/23 | 5,242 | 5,251 | 5,201 | 5,239 | 119,000 |
| 2025/01/22 | 5,206 | 5,235 | 5,145 | 5,235 | 190,000 |
| 2025/01/21 | 5,217 | 5,217 | 5,091 | 5,171 | 249,000 |
| 2025/01/20 | 5,227 | 5,270 | 5,203 | 5,206 | 153,900 |
| 2025/01/17 | 5,196 | 5,223 | 5,128 | 5,195 | 144,400 |
| 2025/01/16 | 5,284 | 5,290 | 5,195 | 5,225 | 174,600 |
| 2025/01/15 | 5,289 | 5,321 | 5,165 | 5,233 | 201,100 |
| 2025/01/14 | 5,320 | 5,389 | 5,212 | 5,259 | 286,000 |
| 2025/01/10 | 5,212 | 5,439 | 5,191 | 5,311 | 512,100 |
| 2025/01/09 | 5,100 | 5,205 | 5,060 | 5,160 | 256,800 |
| 2025/01/08 | 5,020 | 5,090 | 5,020 | 5,063 | 111,300 |
| 2025/01/07 | 5,068 | 5,101 | 5,033 | 5,079 | 142,000 |
| 2025/01/06 | 5,230 | 5,245 | 5,080 | 5,080 | 152,000 |
| 2024/12/30 | 5,180 | 5,213 | 5,129 | 5,174 | 149,300 |
| 2024/12/27 | 5,098 | 5,126 | 5,067 | 5,125 | 126,700 |
| 2024/12/26 | 5,020 | 5,069 | 5,011 | 5,068 | 168,200 |
| 2024/12/25 | 5,060 | 5,107 | 5,010 | 5,056 | 144,500 |
| 2024/12/24 | 5,006 | 5,050 | 4,990 | 5,050 | 181,800 |
| 2024/12/23 | 5,050 | 5,073 | 5,005 | 5,040 | 166,600 |
| 2024/12/20 | 5,075 | 5,116 | 5,052 | 5,067 | 151,300 |
| 2024/12/19 | 5,015 | 5,116 | 5,004 | 5,075 | 94,500 |
| 2024/12/18 | 5,110 | 5,112 | 5,038 | 5,071 | 118,000 |
| 2024/12/17 | 5,145 | 5,164 | 5,055 | 5,087 | 156,000 |
| 2024/12/16 | 5,110 | 5,189 | 5,106 | 5,165 | 85,700 |
| 2024/12/13 | 5,086 | 5,145 | 5,079 | 5,145 | 166,500 |
| 2024/12/12 | 5,198 | 5,205 | 5,141 | 5,152 | 192,300 |
| 2024/12/11 | 5,233 | 5,252 | 5,154 | 5,185 | 77,400 |
| 2024/12/10 | 5,298 | 5,319 | 5,217 | 5,217 | 245,100 |
| 2024/12/09 | 5,130 | 5,267 | 5,123 | 5,247 | 185,000 |
| 2024/12/06 | 5,152 | 5,171 | 5,067 | 5,127 | 184,300 |
| 2024/12/05 | 5,286 | 5,286 | 5,152 | 5,171 | 183,400 |
| 2024/12/04 | 5,264 | 5,307 | 5,231 | 5,258 | 232,900 |
| 2024/12/03 | 5,235 | 5,270 | 5,182 | 5,212 | 169,400 |
| 2024/12/02 | 5,125 | 5,197 | 5,113 | 5,182 | 166,800 |
| 2024/11/29 | 5,141 | 5,174 | 5,125 | 5,143 | 106,400 |
| 2024/11/28 | 5,079 | 5,160 | 5,079 | 5,140 | 111,900 |
| 2024/11/27 | 5,055 | 5,169 | 5,051 | 5,091 | 153,700 |
| 2024/11/26 | 5,130 | 5,147 | 5,057 | 5,089 | 177,700 |
| 2024/11/25 | 5,192 | 5,229 | 5,111 | 5,121 | 206,000 |
| 2024/11/22 | 5,104 | 5,196 | 5,054 | 5,150 | 270,900 |
| 2024/11/21 | 5,170 | 5,225 | 5,026 | 5,070 | 441,400 |
| 2024/11/20 | 5,301 | 5,315 | 5,180 | 5,185 | 234,900 |
| 2024/11/19 | 5,190 | 5,379 | 5,188 | 5,313 | 309,000 |
| 2024/11/18 | 5,428 | 5,465 | 5,252 | 5,266 | 345,100 |
| 2024/11/15 | 5,500 | 5,537 | 5,462 | 5,462 | 179,700 |
| 2024/11/14 | 5,454 | 5,527 | 5,454 | 5,486 | 171,200 |
| 2024/11/13 | 5,553 | 5,571 | 5,480 | 5,497 | 269,100 |
| 2024/11/12 | 5,533 | 5,625 | 5,517 | 5,592 | 294,700 |
| 2024/11/11 | 5,608 | 5,675 | 5,523 | 5,538 | 397,000 |
| 2024/11/08 | 5,577 | 5,678 | 5,558 | 5,621 | 293,900 |
| 2024/11/07 | 5,575 | 5,625 | 5,470 | 5,594 | 325,700 |
| 2024/11/06 | 5,516 | 5,598 | 5,510 | 5,526 | 403,100 |
| 2024/11/05 | 5,487 | 5,565 | 5,422 | 5,516 | 507,800 |
| 2024/11/01 | 5,488 | 5,585 | 5,422 | 5,522 | 909,600 |
| 2024/10/31 | 5,639 | 5,639 | 5,474 | 5,503 | 1,612,100 |
| 2024/10/30 | 6,323 | 6,498 | 6,193 | 6,318 | 686,800 |
| 2024/10/29 | 6,030 | 6,164 | 6,009 | 6,126 | 226,400 |
| 2024/10/28 | 5,932 | 6,063 | 5,882 | 6,030 | 213,900 |
| 2024/10/25 | 5,941 | 5,942 | 5,867 | 5,900 | 193,500 |
| 2024/10/24 | 5,888 | 5,963 | 5,845 | 5,941 | 192,600 |
| 2024/10/23 | 6,075 | 6,075 | 5,965 | 5,980 | 96,300 |
| 2024/10/22 | 6,126 | 6,167 | 6,046 | 6,075 | 134,200 |
| 2024/10/21 | 6,190 | 6,240 | 6,167 | 6,182 | 147,100 |
| 2024/10/18 | 6,252 | 6,269 | 6,148 | 6,193 | 267,600 |
| 2024/10/17 | 6,394 | 6,394 | 6,290 | 6,318 | 207,200 |
| 2024/10/16 | 6,431 | 6,519 | 6,333 | 6,344 | 171,000 |
| 2024/10/15 | 6,393 | 6,486 | 6,321 | 6,447 | 189,400 |
| 2024/10/11 | 6,385 | 6,411 | 6,355 | 6,393 | 96,700 |
| 2024/10/10 | 6,475 | 6,480 | 6,378 | 6,385 | 116,700 |
| 2024/10/09 | 6,563 | 6,578 | 6,435 | 6,458 | 96,400 |
| 2024/10/08 | 6,477 | 6,580 | 6,455 | 6,506 | 121,900 |
| 2024/10/07 | 6,579 | 6,579 | 6,422 | 6,525 | 157,000 |
| 2024/10/04 | 6,536 | 6,561 | 6,411 | 6,519 | 229,700 |