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
2014/12/30 1,380 1,380 1,342 1,343 86,000
2014/12/29 1,348 1,390 1,348 1,380 111,000
2014/12/26 1,342 1,380 1,342 1,370 186,000
2014/12/25 1,314 1,348 1,311 1,339 204,000
2014/12/24 1,314 1,321 1,307 1,314 71,000
2014/12/22 1,310 1,315 1,299 1,308 51,000
2014/12/19 1,315 1,327 1,308 1,323 93,000
2014/12/18 1,300 1,325 1,288 1,311 138,000
2014/12/17 1,231 1,282 1,223 1,261 141,000
2014/12/16 1,275 1,289 1,250 1,250 182,000
2014/12/15 1,308 1,331 1,304 1,304 137,000
2014/12/12 1,294 1,330 1,294 1,312 216,000
2014/12/11 1,325 1,330 1,300 1,302 214,000
2014/12/10 1,344 1,376 1,334 1,351 335,000
2014/12/09 1,337 1,358 1,325 1,344 229,000
2014/12/08 1,320 1,359 1,320 1,356 208,000
2014/12/05 1,315 1,335 1,301 1,308 175,000
2014/12/04 1,297 1,334 1,297 1,324 237,000
2014/12/03 1,283 1,310 1,283 1,297 147,000
2014/12/02 1,310 1,316 1,270 1,283 278,000
2014/12/01 1,367 1,367 1,306 1,308 405,000
2014/11/28 1,376 1,406 1,362 1,367 398,000
2014/11/27 1,393 1,408 1,342 1,359 349,000
2014/11/26 1,365 1,390 1,355 1,386 403,000
2014/11/25 1,351 1,388 1,330 1,365 924,000
2014/11/21 1,208 1,236 1,195 1,231 160,000
2014/11/20 1,232 1,236 1,212 1,216 173,000
2014/11/19 1,194 1,247 1,194 1,230 357,000
2014/11/18 1,162 1,209 1,162 1,207 182,000
2014/11/17 1,185 1,189 1,160 1,161 145,000
2014/11/14 1,215 1,215 1,197 1,204 121,000
2014/11/13 1,190 1,197 1,185 1,192 102,000
2014/11/12 1,222 1,222 1,195 1,201 159,000
2014/11/11 1,230 1,240 1,222 1,224 166,000
2014/11/10 1,213 1,252 1,206 1,247 224,000
2014/11/07 1,217 1,231 1,207 1,213 212,000
2014/11/06 1,251 1,262 1,222 1,230 256,000
2014/11/05 1,240 1,274 1,215 1,268 315,000
2014/11/04 1,300 1,307 1,244 1,244 527,000
2014/10/31 1,211 1,273 1,202 1,232 637,000
2014/10/30 1,201 1,201 1,166 1,166 278,000
2014/10/29 1,208 1,209 1,166 1,171 202,000
2014/10/28 1,158 1,199 1,149 1,193 343,000
2014/10/27 1,177 1,182 1,145 1,158 300,000
2014/10/24 1,178 1,186 1,160 1,174 450,000
2014/10/23 1,209 1,210 1,171 1,175 321,000
2014/10/22 1,180 1,220 1,177 1,210 550,000
2014/10/21 1,160 1,194 1,136 1,141 401,000
2014/10/20 1,152 1,188 1,152 1,169 404,000
2014/10/17 1,153 1,192 1,119 1,124 617,000
2014/10/16 1,115 1,153 1,110 1,111 337,000
2014/10/15 1,093 1,157 1,087 1,153 529,000
2014/10/14 1,111 1,126 1,084 1,087 777,000
2014/10/10 1,153 1,190 1,153 1,179 407,000
2014/10/09 1,234 1,234 1,170 1,174 302,000
2014/10/08 1,216 1,248 1,216 1,241 275,000
2014/10/07 1,230 1,277 1,228 1,255 511,000
2014/10/06 1,286 1,296 1,216 1,235 588,000
2014/10/03 1,247 1,310 1,231 1,302 1,100,000
2014/10/02 1,148 1,273 1,140 1,223 2,191,000
2014/10/01 1,275 1,276 1,114 1,134 1,713,000
2014/09/30 1,310 1,328 1,277 1,296 723,000
2014/09/29 1,478 1,478 1,297 1,317 1,260,000
2014/09/26 1,478 1,569 1,465 1,481 707,000
2014/09/25 1,467 1,498 1,467 1,498 346,000
2014/09/24 1,430 1,475 1,430 1,468 261,000
2014/09/22 1,446 1,462 1,437 1,460 216,000
2014/09/19 1,441 1,455 1,440 1,446 164,000
2014/09/18 1,416 1,447 1,416 1,441 220,000
2014/09/17 1,441 1,449 1,428 1,430 178,000
2014/09/16 1,410 1,445 1,408 1,441 233,000
2014/09/12 1,441 1,449 1,412 1,418 295,000
2014/09/11 1,437 1,478 1,431 1,454 411,000
2014/09/10 1,390 1,450 1,390 1,442 808,000
2014/09/09 1,350 1,432 1,345 1,418 1,082,000
2014/09/08 1,156 1,210 1,156 1,206 181,000
2014/09/05 1,184 1,186 1,155 1,163 216,000
2014/09/04 1,203 1,219 1,191 1,193 141,000
2014/09/03 1,215 1,221 1,207 1,216 114,000
2014/09/02 1,219 1,229 1,213 1,215 116,000
2014/09/01 1,210 1,226 1,206 1,220 106,000
2014/08/29 1,201 1,214 1,177 1,211 179,000
2014/08/28 1,228 1,229 1,213 1,219 143,000
2014/08/27 1,228 1,239 1,222 1,228 119,000
2014/08/26 1,220 1,228 1,209 1,219 191,000
2014/08/25 1,214 1,230 1,209 1,216 126,000
2014/08/22 1,217 1,233 1,201 1,221 276,000
2014/08/21 1,189 1,217 1,187 1,217 208,000
2014/08/20 1,177 1,209 1,177 1,189 268,000
2014/08/19 1,169 1,189 1,161 1,189 194,000
2014/08/18 1,138 1,153 1,125 1,150 123,000
2014/08/15 1,117 1,149 1,117 1,138 266,000
2014/08/14 1,108 1,127 1,100 1,124 146,000
2014/08/13 1,091 1,110 1,087 1,103 234,000
2014/08/12 1,069 1,095 1,062 1,091 492,000
2014/08/11 1,013 1,051 1,007 1,048 386,000
2014/08/08 965 1,007 963 998 406,000
2014/08/07 949 981 939 978 246,000
2014/08/06 912 949 909 942 264,000
2014/08/05 933 952 903 907 311,000
2014/08/04 965 970 938 939 263,000
2014/08/01 955 994 955 965 468,000
2014/07/31 974 980 945 947 200,000
2014/07/30 977 987 973 977 168,000
2014/07/29 988 990 971 977 133,000
2014/07/28 983 991 978 978 119,000
2014/07/25 1,000 1,010 989 998 260,000
2014/07/24 993 1,008 992 1,007 168,000
2014/07/23 983 998 983 993 52,000
2014/07/22 969 987 969 983 82,000
2014/07/18 979 979 960 969 51,000
2014/07/17 969 985 969 980 94,000
2014/07/16 974 974 966 969 86,000
2014/07/15 978 980 968 969 93,000
2014/07/14 983 983 963 971 66,000
2014/07/11 981 981 967 973 126,000
2014/07/10 1,017 1,020 978 981 233,000
2014/07/09 1,024 1,040 1,010 1,023 198,000
2014/07/08 1,001 1,036 994 1,027 246,000
2014/07/07 999 1,006 994 1,000 94,000
2014/07/04 992 999 990 994 61,000
2014/07/03 999 1,000 992 996 98,000
2014/07/02 1,008 1,008 1,001 1,001 49,000
2014/07/01 984 1,006 984 1,002 171,000
2014/06/30 981 989 979 986 51,000
2014/06/27 988 988 966 972 104,000
2014/06/26 993 996 985 988 60,000
2014/06/25 986 998 986 987 118,000
2014/06/24 995 997 983 997 163,000
2014/06/23 1,003 1,003 992 994 100,000
2014/06/20 1,002 1,008 995 1,000 131,000
2014/06/19 1,007 1,017 1,000 1,002 181,000
2014/06/18 1,009 1,019 1,006 1,012 125,000
2014/06/17 1,005 1,005 986 997 108,000
2014/06/16 1,000 1,008 993 997 83,000
2014/06/13 990 1,012 986 1,005 206,000
2014/06/12 996 1,008 988 1,004 135,000
2014/06/11 990 1,013 990 1,006 215,000
2014/06/10 1,028 1,039 990 995 401,000
2014/06/09 1,002 1,030 999 1,027 336,000
2014/06/06 971 1,000 969 998 331,000
2014/06/05 958 975 929 971 392,000
2014/06/04 950 959 939 959 249,000
2014/06/03 928 953 921 950 286,000
2014/06/02 913 922 913 916 112,000
2014/05/30 912 922 899 912 202,000
2014/05/29 892 905 889 897 211,000
2014/05/28 897 910 892 895 296,000
2014/05/27 908 910 884 886 284,000
2014/05/26 920 920 899 906 314,000
2014/05/23 932 941 914 920 414,000
2014/05/22 899 929 893 927 329,000
2014/05/21 870 895 870 892 115,000
2014/05/20 882 889 872 879 75,000
2014/05/19 887 893 881 882 178,000
2014/05/16 888 900 887 898 224,000
2014/05/15 884 900 884 888 159,000
2014/05/14 890 898 881 898 117,000
2014/05/13 890 892 866 889 122,000
2014/05/12 888 904 876 877 202,000
2014/05/09 876 899 876 893 182,000
2014/05/08 869 893 867 880 229,000
2014/05/07 883 885 866 868 152,000
2014/05/02 889 900 884 890 364,000
2014/05/01 877 888 862 888 161,000
2014/04/30 895 895 877 881 536,000
2014/04/28 891 891 854 872 227,000
2014/04/25 879 895 873 892 329,000
2014/04/24 858 884 857 879 260,000
2014/04/23 842 858 842 858 293,000
2014/04/22 828 840 821 837 154,000
2014/04/21 824 829 820 823 53,000
2014/04/18 815 828 810 828 127,000
2014/04/17 814 817 801 812 112,000
2014/04/16 790 813 790 809 120,000
2014/04/15 794 798 793 796 32,000
2014/04/14 785 804 785 794 85,000
2014/04/11 805 805 794 798 139,000
2014/04/10 813 828 809 813 137,000
2014/04/09 821 830 811 811 181,000
2014/04/08 823 826 812 819 148,000
2014/04/07 830 834 812 817 128,000
2014/04/04 827 836 817 832 181,000
2014/04/03 830 842 827 827 125,000
2014/04/02 850 850 832 835 137,000
2014/04/01 834 858 831 856 246,000
2014/03/31 809 827 796 826 155,000
2014/03/28 820 828 797 803 211,000
2014/03/27 818 831 797 829 154,000
2014/03/26 850 850 811 824 194,000
2014/03/25 826 849 825 837 289,000
2014/03/24 800 826 800 821 203,000
2014/03/20 804 812 794 800 347,000
2014/03/19 806 818 787 798 293,000
2014/03/18 785 809 778 803 197,000
2014/03/17 777 781 751 755 178,000
2014/03/14 798 807 771 777 224,000
2014/03/13 822 823 804 810 197,000
2014/03/12 815 830 804 807 240,000
2014/03/11 814 822 808 820 233,000
2014/03/10 800 811 791 802 203,000
2014/03/07 790 807 784 800 218,000
2014/03/06 762 797 759 784 402,000
2014/03/05 744 758 738 751 243,000
2014/03/04 737 737 718 732 142,000
2014/03/03 744 752 720 750 173,000
2014/02/28 742 747 728 744 214,000
2014/02/27 755 759 733 740 276,000
2014/02/26 756 773 756 759 145,000
2014/02/25 772 780 767 771 368,000
2014/02/24 787 787 767 775 304,000
2014/02/21 800 804 778 787 356,000
2014/02/20 802 810 784 793 219,000
2014/02/19 794 811 774 802 257,000
2014/02/18 798 799 776 782 104,000
2014/02/17 788 790 773 788 82,000
2014/02/14 798 822 770 788 153,000
2014/02/13 806 827 801 809 175,000
2014/02/12 805 830 796 805 171,000
2014/02/10 799 805 792 802 92,000
2014/02/07 788 800 786 794 127,000
2014/02/06 771 795 764 776 184,000
2014/02/05 754 774 737 754 247,000
2014/02/04 748 770 732 742 356,000
2014/02/03 790 834 776 823 321,000
2014/01/31 877 887 784 811 541,000
2014/01/30 859 889 856 871 612,000
2014/01/29 790 886 789 877 703,000
2014/01/28 785 790 780 780 168,000
2014/01/27 777 783 765 772 221,000
2014/01/24 795 800 784 785 135,000
2014/01/23 807 810 798 801 148,000
2014/01/22 795 810 792 810 252,000
2014/01/21 812 812 795 798 65,000
2014/01/20 821 821 805 813 70,000
2014/01/17 802 826 796 821 210,000
2014/01/16 845 850 815 816 345,000
2014/01/15 823 843 819 838 442,000
2014/01/14 812 818 799 809 285,000
2014/01/10 800 830 784 825 513,000
2014/01/09 765 800 760 799 341,000
2014/01/08 745 765 744 762 185,000
2014/01/07 732 749 728 745 255,000
2014/01/06 715 746 702 728 335,000

このページの先頭へ