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

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
2007/12/28 585 585 567 570 41,000
2007/12/27 581 591 581 582 155,000
2007/12/26 590 590 578 584 214,000
2007/12/25 587 588 580 585 87,000
2007/12/21 562 578 561 578 103,000
2007/12/20 571 573 564 565 94,000
2007/12/19 576 579 570 570 72,000
2007/12/18 574 577 573 574 57,000
2007/12/17 584 586 576 577 102,000
2007/12/14 588 599 588 594 139,000
2007/12/13 605 605 598 598 79,000
2007/12/12 602 605 586 605 101,000
2007/12/11 607 609 605 606 242,000
2007/12/10 616 616 601 607 128,000
2007/12/07 602 607 602 607 105,000
2007/12/06 610 610 600 602 97,000
2007/12/05 604 611 597 608 160,000
2007/12/04 617 621 608 614 59,000
2007/12/03 629 629 618 621 76,000
2007/11/30 609 615 607 613 102,000
2007/11/29 598 618 598 608 105,000
2007/11/28 601 607 601 601 94,000
2007/11/27 590 610 590 601 153,000
2007/11/26 584 598 584 590 68,000
2007/11/22 585 595 579 584 84,000
2007/11/21 578 589 573 575 162,000
2007/11/20 583 586 560 578 171,000
2007/11/19 596 604 591 593 60,000
2007/11/16 598 609 597 606 87,000
2007/11/15 631 631 615 618 64,000
2007/11/14 605 630 599 612 204,000
2007/11/13 607 607 580 603 199,000
2007/11/12 618 626 597 597 170,000
2007/11/09 605 631 605 609 109,000
2007/11/08 601 617 595 601 113,000
2007/11/07 629 644 624 630 141,000
2007/11/06 635 653 625 649 118,000
2007/11/05 643 643 631 632 85,000
2007/11/02 662 662 642 653 73,000
2007/11/01 658 669 655 662 144,000
2007/10/31 654 658 646 657 72,000
2007/10/30 647 658 645 658 123,000
2007/10/29 646 650 646 647 46,000
2007/10/26 640 646 640 646 76,000
2007/10/25 639 643 637 640 113,000
2007/10/24 641 641 631 637 105,000
2007/10/23 622 642 622 631 129,000
2007/10/22 615 628 612 621 153,000
2007/10/19 648 648 617 635 136,000
2007/10/18 654 660 651 658 70,000
2007/10/17 665 669 663 664 78,000
2007/10/16 671 674 668 668 74,000
2007/10/15 684 688 676 677 147,000
2007/10/12 679 680 676 676 62,000
2007/10/11 672 680 670 680 67,000
2007/10/10 666 673 663 665 171,000
2007/10/09 669 671 661 664 195,000
2007/10/05 662 674 662 669 106,000
2007/10/04 655 664 650 660 68,000
2007/10/03 645 666 645 665 64,000
2007/10/02 650 664 650 655 89,000
2007/10/01 646 657 635 640 115,000
2007/09/28 648 650 631 647 97,000
2007/09/27 633 639 625 638 72,000
2007/09/26 628 638 621 622 134,000
2007/09/25 622 634 622 623 66,000
2007/09/21 611 626 610 622 92,000
2007/09/20 652 659 628 631 91,000
2007/09/19 613 624 610 622 150,000
2007/09/18 607 607 592 594 69,000
2007/09/14 579 600 579 597 177,000
2007/09/13 607 616 606 609 83,000
2007/09/12 605 617 605 611 110,000
2007/09/11 582 610 582 605 215,000
2007/09/10 584 590 575 580 188,000
2007/09/07 578 598 569 584 239,000
2007/09/06 588 588 570 578 198,000
2007/09/05 605 605 588 592 167,000
2007/09/04 617 617 607 608 64,000
2007/09/03 615 620 612 617 58,000
2007/08/31 586 608 586 608 88,000
2007/08/30 582 597 577 589 101,000
2007/08/29 591 591 573 581 92,000
2007/08/28 596 600 590 591 99,000
2007/08/27 602 607 595 596 94,000
2007/08/24 600 601 591 592 112,000
2007/08/23 567 590 567 590 110,000
2007/08/22 564 566 555 556 93,000
2007/08/21 573 578 563 565 176,000
2007/08/20 595 603 563 563 113,000
2007/08/17 585 595 555 555 176,000
2007/08/16 583 595 574 585 190,000
2007/08/15 613 615 599 600 187,000
2007/08/14 615 624 611 623 157,000
2007/08/13 611 623 609 623 174,000
2007/08/10 632 634 610 614 176,000
2007/08/09 665 665 639 639 203,000
2007/08/08 656 664 638 648 143,000
2007/08/07 673 675 658 661 127,000
2007/08/06 686 686 660 673 133,000
2007/08/03 673 688 670 676 73,000
2007/08/02 681 690 673 678 99,000
2007/08/01 685 694 678 680 126,000
2007/07/31 667 678 667 675 109,000
2007/07/30 652 679 652 667 59,000
2007/07/27 680 685 668 672 152,000
2007/07/26 700 700 688 688 52,000
2007/07/25 699 715 697 706 149,000
2007/07/24 703 710 703 709 49,000
2007/07/23 707 708 696 699 75,000
2007/07/20 709 712 705 706 102,000
2007/07/19 701 708 699 706 74,000
2007/07/18 708 708 697 700 122,000
2007/07/17 703 708 703 708 51,000
2007/07/13 702 710 700 707 66,000
2007/07/12 714 714 703 709 103,000
2007/07/11 682 714 682 714 263,000
2007/07/10 674 695 673 692 199,000
2007/07/09 671 677 666 677 153,000
2007/07/06 682 684 679 681 52,000
2007/07/05 680 684 674 682 40,000
2007/07/04 682 684 679 681 55,000
2007/07/03 687 687 680 682 65,000
2007/07/02 677 684 675 680 114,000
2007/06/29 666 670 658 669 73,000
2007/06/28 660 667 660 665 45,000
2007/06/27 664 668 657 658 124,000
2007/06/26 664 664 655 659 102,000
2007/06/25 680 680 663 663 158,000
2007/06/22 684 684 676 680 93,000
2007/06/21 689 689 681 683 64,000
2007/06/20 685 692 679 686 146,000
2007/06/19 679 685 674 679 100,000
2007/06/18 679 687 674 686 116,000
2007/06/15 666 674 663 669 137,000
2007/06/14 678 678 662 664 193,000
2007/06/13 680 680 664 669 296,000
2007/06/12 673 686 673 679 280,000
2007/06/11 675 675 671 671 165,000
2007/06/08 690 690 663 671 354,000
2007/06/07 670 685 670 684 154,000
2007/06/06 679 690 679 680 84,000
2007/06/05 672 676 666 673 133,000
2007/06/04 675 690 675 678 215,000
2007/06/01 666 670 661 665 97,000
2007/05/31 650 662 650 657 95,000
2007/05/30 658 659 651 654 153,000
2007/05/29 638 652 638 649 200,000
2007/05/28 636 640 632 632 89,000
2007/05/25 636 637 626 632 194,000
2007/05/24 639 642 631 633 198,000
2007/05/23 656 659 648 649 185,000
2007/05/22 652 665 651 665 197,000
2007/05/21 638 652 632 651 170,000
2007/05/18 648 650 641 648 263,000
2007/05/17 640 645 634 645 233,000
2007/05/16 630 630 622 627 105,000
2007/05/15 641 641 618 623 216,000
2007/05/14 642 646 638 643 219,000
2007/05/11 635 642 630 636 181,000
2007/05/10 634 648 631 632 283,000
2007/05/09 646 656 630 631 482,000
2007/05/08 704 713 654 656 497,000
2007/05/07 685 712 684 704 285,000
2007/05/02 687 687 675 680 104,000
2007/05/01 685 690 675 677 147,000
2007/04/27 710 720 690 695 217,000
2007/04/26 712 714 709 710 107,000
2007/04/25 723 729 710 716 136,000
2007/04/24 730 730 720 722 39,000
2007/04/23 722 733 720 720 46,000
2007/04/20 725 725 720 721 46,000
2007/04/19 739 739 721 725 58,000
2007/04/18 726 743 726 741 92,000
2007/04/17 732 737 724 724 61,000
2007/04/16 737 747 736 737 53,000
2007/04/13 742 743 728 730 100,000
2007/04/12 753 753 739 740 44,000
2007/04/11 749 760 749 751 72,000
2007/04/10 764 765 755 757 112,000
2007/04/09 759 763 755 761 169,000
2007/04/06 749 762 749 754 179,000
2007/04/05 755 758 752 753 169,000
2007/04/04 724 747 724 746 142,000
2007/04/03 727 730 724 729 97,000
2007/04/02 742 742 715 717 132,000
2007/03/30 729 744 729 743 188,000
2007/03/29 720 730 711 723 136,000
2007/03/28 730 736 722 727 111,000
2007/03/27 737 739 724 725 91,000
2007/03/26 739 751 737 744 132,000
2007/03/23 740 740 729 733 154,000
2007/03/22 719 735 718 732 90,000
2007/03/20 711 719 707 710 76,000
2007/03/19 703 711 703 709 119,000
2007/03/16 719 719 709 712 95,000
2007/03/15 720 724 719 721 151,000
2007/03/14 710 717 704 710 124,000
2007/03/13 734 743 724 724 123,000
2007/03/12 719 733 719 724 85,000
2007/03/09 729 737 718 718 265,000
2007/03/08 707 724 707 723 118,000
2007/03/07 726 737 704 706 186,000
2007/03/06 695 725 695 724 178,000
2007/03/05 724 724 688 690 198,000
2007/03/02 731 731 713 727 211,000
2007/03/01 738 745 728 730 181,000
2007/02/28 730 741 716 732 204,000
2007/02/27 774 775 758 758 135,000
2007/02/26 768 775 766 773 133,000
2007/02/23 759 767 756 767 171,000
2007/02/22 769 769 752 758 296,000
2007/02/21 750 772 749 767 435,000
2007/02/20 742 746 720 739 224,000
2007/02/19 732 746 731 742 365,000
2007/02/16 770 778 718 723 580,000
2007/02/15 775 775 745 770 202,000
2007/02/14 771 781 771 774 158,000
2007/02/13 768 776 768 771 184,000
2007/02/09 770 779 740 778 189,000
2007/02/08 772 775 770 771 153,000
2007/02/07 778 779 767 773 110,000
2007/02/06 762 780 762 780 159,000
2007/02/05 765 770 762 766 174,000
2007/02/02 766 776 763 772 157,000
2007/02/01 749 777 749 776 471,000
2007/01/31 747 749 737 741 129,000
2007/01/30 747 749 739 739 112,000
2007/01/29 725 745 725 743 187,000
2007/01/26 728 733 721 725 103,000
2007/01/25 740 742 727 728 228,000
2007/01/24 730 737 729 735 147,000
2007/01/23 719 730 719 730 201,000
2007/01/22 714 719 709 713 103,000
2007/01/19 708 715 705 709 119,000
2007/01/18 704 710 701 701 106,000
2007/01/17 710 710 699 701 119,000
2007/01/16 696 705 692 705 104,000
2007/01/15 694 700 687 695 141,000
2007/01/12 685 693 666 693 148,000
2007/01/11 689 704 683 684 163,000
2007/01/10 705 708 680 694 220,000
2007/01/09 692 715 690 710 185,000
2007/01/05 717 725 700 702 188,000
2007/01/04 710 725 699 725 98,000

このページの先頭へ