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
2015/12/30 2,196 2,196 2,161 2,176 100,000
2015/12/29 2,125 2,177 2,125 2,171 91,000
2015/12/28 2,121 2,157 2,121 2,137 40,000
2015/12/25 2,137 2,158 2,125 2,138 183,000
2015/12/24 2,209 2,220 2,134 2,137 112,000
2015/12/22 2,130 2,210 2,130 2,205 216,000
2015/12/21 2,158 2,160 2,120 2,126 107,000
2015/12/18 2,194 2,240 2,169 2,183 260,000
2015/12/17 2,178 2,200 2,151 2,194 212,000
2015/12/16 2,120 2,158 2,099 2,135 194,000
2015/12/15 2,147 2,149 2,070 2,078 163,000
2015/12/14 2,135 2,147 2,099 2,147 264,000
2015/12/11 2,186 2,191 2,159 2,174 239,000
2015/12/10 2,225 2,225 2,183 2,186 200,000
2015/12/09 2,190 2,229 2,188 2,227 375,000
2015/12/08 2,189 2,216 2,150 2,176 186,000
2015/12/07 2,206 2,245 2,185 2,188 244,000
2015/12/04 2,250 2,252 2,199 2,206 212,000
2015/12/03 2,283 2,288 2,254 2,264 135,000
2015/12/02 2,280 2,305 2,239 2,291 198,000
2015/12/01 2,232 2,293 2,231 2,292 323,000
2015/11/30 2,201 2,248 2,195 2,241 179,000
2015/11/27 2,248 2,248 2,180 2,207 135,000
2015/11/26 2,204 2,241 2,204 2,234 160,000
2015/11/25 2,239 2,244 2,176 2,203 475,000
2015/11/24 2,340 2,340 2,261 2,272 292,000
2015/11/20 2,240 2,340 2,226 2,332 440,000
2015/11/19 2,247 2,270 2,214 2,228 260,000
2015/11/18 2,268 2,284 2,241 2,247 133,000
2015/11/17 2,285 2,295 2,257 2,257 144,000
2015/11/16 2,251 2,279 2,210 2,267 223,000
2015/11/13 2,271 2,300 2,263 2,275 166,000
2015/11/12 2,313 2,319 2,283 2,307 155,000
2015/11/11 2,320 2,350 2,320 2,335 165,000
2015/11/10 2,317 2,329 2,289 2,320 282,000
2015/11/09 2,370 2,370 2,332 2,348 284,000
2015/11/06 2,383 2,398 2,330 2,335 244,000
2015/11/05 2,324 2,437 2,324 2,383 352,000
2015/11/04 2,485 2,510 2,320 2,322 686,000
2015/11/02 2,490 2,518 2,448 2,485 552,000
2015/10/30 2,402 2,523 2,374 2,507 1,671,000
2015/10/29 2,155 2,297 2,114 2,285 1,277,000
2015/10/28 2,034 2,065 2,034 2,060 84,000
2015/10/27 2,070 2,071 2,030 2,034 169,000
2015/10/26 2,086 2,104 2,070 2,086 155,000
2015/10/23 2,075 2,075 2,051 2,059 174,000
2015/10/22 2,059 2,072 2,044 2,059 154,000
2015/10/21 2,056 2,067 2,042 2,058 108,000
2015/10/20 2,073 2,073 2,039 2,046 107,000
2015/10/19 2,058 2,075 2,038 2,061 97,000
2015/10/16 2,090 2,100 2,052 2,058 202,000
2015/10/15 2,069 2,088 2,069 2,088 106,000
2015/10/14 2,058 2,089 2,057 2,070 221,000
2015/10/13 2,023 2,069 2,003 2,059 434,000
2015/10/09 1,980 1,999 1,939 1,998 336,000
2015/10/08 2,030 2,031 1,965 1,971 264,000
2015/10/07 2,045 2,054 2,019 2,048 179,000
2015/10/06 2,074 2,074 2,052 2,066 172,000
2015/10/05 2,057 2,088 2,021 2,026 158,000
2015/10/02 2,030 2,041 1,991 2,035 189,000
2015/10/01 1,996 2,053 1,991 2,036 494,000
2015/09/30 1,907 1,998 1,907 1,987 277,000
2015/09/29 1,910 1,947 1,900 1,903 307,000
2015/09/28 1,897 1,950 1,884 1,935 148,000
2015/09/25 1,895 1,925 1,880 1,909 174,000
2015/09/24 1,923 1,945 1,904 1,907 233,000
2015/09/18 1,947 1,961 1,908 1,922 220,000
2015/09/17 1,911 1,941 1,904 1,930 170,000
2015/09/16 1,914 1,916 1,874 1,910 201,000
2015/09/15 1,932 1,940 1,875 1,893 311,000
2015/09/14 1,938 1,945 1,895 1,901 565,000
2015/09/11 1,940 1,953 1,866 1,909 739,000
2015/09/10 1,937 1,986 1,917 1,980 373,000
2015/09/09 2,039 2,040 1,961 2,011 317,000
2015/09/08 1,954 2,030 1,936 1,942 399,000
2015/09/07 2,060 2,060 1,960 1,974 821,000
2015/09/04 2,229 2,229 2,070 2,104 442,000
2015/09/03 2,218 2,248 2,182 2,193 414,000
2015/09/02 2,276 2,289 2,140 2,156 877,000
2015/09/01 2,395 2,433 2,307 2,312 546,000
2015/08/31 2,305 2,415 2,290 2,386 341,000
2015/08/28 2,268 2,305 2,240 2,293 283,000
2015/08/27 2,285 2,305 2,250 2,268 238,000
2015/08/26 2,204 2,254 2,170 2,225 219,000
2015/08/25 2,120 2,280 2,112 2,169 427,000
2015/08/24 2,230 2,301 2,183 2,190 311,000
2015/08/21 2,360 2,360 2,271 2,298 304,000
2015/08/20 2,477 2,498 2,371 2,378 267,000
2015/08/19 2,416 2,480 2,416 2,458 250,000
2015/08/18 2,427 2,487 2,427 2,461 240,000
2015/08/17 2,394 2,419 2,381 2,417 110,000
2015/08/14 2,367 2,429 2,367 2,417 140,000
2015/08/13 2,387 2,416 2,341 2,367 210,000
2015/08/12 2,485 2,485 2,379 2,387 260,000
2015/08/11 2,471 2,499 2,451 2,485 413,000
2015/08/10 2,347 2,447 2,343 2,447 635,000
2015/08/07 2,303 2,339 2,284 2,336 255,000
2015/08/06 2,277 2,342 2,273 2,284 241,000
2015/08/05 2,279 2,313 2,238 2,261 252,000
2015/08/04 2,279 2,279 2,220 2,253 251,000
2015/08/03 2,199 2,279 2,197 2,259 310,000
2015/07/31 2,265 2,265 2,166 2,179 272,000
2015/07/30 2,415 2,447 2,221 2,227 944,000
2015/07/29 2,200 2,295 2,163 2,265 982,000
2015/07/28 2,062 2,198 2,050 2,184 703,000
2015/07/27 2,003 2,075 2,003 2,045 211,000
2015/07/24 2,083 2,085 2,040 2,070 296,000
2015/07/23 2,110 2,117 2,090 2,109 83,000
2015/07/22 2,101 2,129 2,101 2,107 119,000
2015/07/21 2,121 2,148 2,092 2,143 154,000
2015/07/17 2,150 2,150 2,075 2,082 192,000
2015/07/16 2,111 2,156 2,083 2,141 258,000
2015/07/15 2,095 2,104 2,047 2,075 183,000
2015/07/14 2,137 2,137 2,110 2,119 150,000
2015/07/13 2,090 2,134 2,090 2,104 228,000
2015/07/10 2,060 2,096 2,053 2,070 287,000
2015/07/09 2,017 2,072 1,975 2,059 471,000
2015/07/08 2,075 2,093 2,049 2,067 564,000
2015/07/07 2,235 2,240 2,069 2,083 765,000
2015/07/06 2,200 2,255 2,180 2,187 336,000
2015/07/03 2,190 2,212 2,176 2,201 234,000
2015/07/02 2,272 2,274 2,149 2,190 833,000
2015/07/01 2,224 2,270 2,218 2,222 557,000
2015/06/30 2,116 2,205 2,116 2,200 476,000
2015/06/29 2,119 2,158 2,111 2,127 630,000
2015/06/26 2,129 2,179 2,117 2,169 460,000
2015/06/25 2,028 2,128 2,028 2,118 559,000
2015/06/24 2,018 2,072 2,018 2,060 301,000
2015/06/23 2,005 2,034 2,005 2,018 212,000
2015/06/22 1,983 2,005 1,983 2,005 131,000
2015/06/19 1,985 2,009 1,971 2,007 148,000
2015/06/18 1,999 2,011 1,975 1,984 193,000
2015/06/17 1,975 2,012 1,970 2,001 398,000
2015/06/16 1,939 1,969 1,936 1,960 343,000
2015/06/15 1,939 1,949 1,920 1,940 188,000
2015/06/12 1,920 1,966 1,920 1,939 388,000
2015/06/11 1,896 1,919 1,891 1,906 178,000
2015/06/10 1,867 1,903 1,867 1,891 194,000
2015/06/09 1,866 1,879 1,862 1,866 237,000
2015/06/08 1,877 1,901 1,869 1,893 185,000
2015/06/05 1,882 1,904 1,868 1,889 174,000
2015/06/04 1,875 1,924 1,875 1,917 181,000
2015/06/03 1,864 1,893 1,856 1,888 276,000
2015/06/02 1,894 1,905 1,868 1,893 258,000
2015/06/01 1,832 1,877 1,832 1,875 214,000
2015/05/29 1,859 1,862 1,840 1,848 208,000
2015/05/28 1,849 1,872 1,831 1,846 243,000
2015/05/27 1,866 1,876 1,835 1,842 301,000
2015/05/26 1,890 1,910 1,883 1,895 309,000
2015/05/25 1,850 1,876 1,845 1,871 343,000
2015/05/22 1,829 1,865 1,820 1,847 349,000
2015/05/21 1,785 1,825 1,773 1,815 346,000
2015/05/20 1,800 1,845 1,740 1,753 470,000
2015/05/19 1,701 1,793 1,701 1,784 445,000
2015/05/18 1,720 1,744 1,689 1,695 288,000
2015/05/15 1,693 1,720 1,693 1,714 201,000
2015/05/14 1,690 1,710 1,669 1,676 316,000
2015/05/13 1,700 1,707 1,685 1,692 301,000
2015/05/12 1,680 1,724 1,680 1,704 464,000
2015/05/11 1,715 1,725 1,695 1,705 377,000
2015/05/08 1,609 1,689 1,606 1,685 833,000
2015/05/07 1,584 1,610 1,576 1,605 532,000
2015/05/01 1,577 1,597 1,565 1,584 632,000
2015/04/30 1,593 1,614 1,507 1,581 2,074,000
2015/04/28 1,384 1,399 1,384 1,395 129,000
2015/04/27 1,384 1,387 1,377 1,383 60,000
2015/04/24 1,372 1,388 1,366 1,384 145,000
2015/04/23 1,390 1,393 1,385 1,390 124,000
2015/04/22 1,357 1,373 1,354 1,370 170,000
2015/04/21 1,345 1,357 1,340 1,354 159,000
2015/04/20 1,340 1,345 1,326 1,345 62,000
2015/04/17 1,327 1,343 1,324 1,340 121,000
2015/04/16 1,349 1,349 1,334 1,345 80,000
2015/04/15 1,365 1,365 1,333 1,335 141,000
2015/04/14 1,335 1,366 1,333 1,358 240,000
2015/04/13 1,335 1,337 1,322 1,327 122,000
2015/04/10 1,322 1,333 1,303 1,329 214,000
2015/04/09 1,322 1,325 1,307 1,319 101,000
2015/04/08 1,330 1,330 1,313 1,314 129,000
2015/04/07 1,319 1,337 1,319 1,323 103,000
2015/04/06 1,325 1,328 1,312 1,325 79,000
2015/04/03 1,303 1,332 1,303 1,325 160,000
2015/04/02 1,292 1,325 1,292 1,317 173,000
2015/04/01 1,312 1,318 1,290 1,291 136,000
2015/03/31 1,300 1,325 1,287 1,312 245,000
2015/03/30 1,280 1,280 1,267 1,271 132,000
2015/03/27 1,290 1,311 1,268 1,281 197,000
2015/03/26 1,315 1,315 1,292 1,298 192,000
2015/03/25 1,312 1,325 1,311 1,311 145,000
2015/03/24 1,324 1,348 1,319 1,331 309,000
2015/03/23 1,298 1,319 1,288 1,311 247,000
2015/03/20 1,318 1,322 1,274 1,275 542,000
2015/03/19 1,328 1,334 1,320 1,320 252,000
2015/03/18 1,329 1,332 1,320 1,328 181,000
2015/03/17 1,330 1,344 1,319 1,321 319,000
2015/03/16 1,388 1,397 1,336 1,338 433,000
2015/03/13 1,421 1,427 1,400 1,401 366,000
2015/03/12 1,372 1,415 1,370 1,400 147,000
2015/03/11 1,362 1,389 1,362 1,373 102,000
2015/03/10 1,378 1,381 1,359 1,368 114,000
2015/03/09 1,365 1,375 1,359 1,359 128,000
2015/03/06 1,387 1,387 1,341 1,365 208,000
2015/03/05 1,400 1,403 1,368 1,371 352,000
2015/03/04 1,440 1,440 1,405 1,411 334,000
2015/03/03 1,476 1,478 1,451 1,455 200,000
2015/03/02 1,451 1,477 1,451 1,468 126,000
2015/02/27 1,445 1,476 1,438 1,459 381,000
2015/02/26 1,423 1,484 1,416 1,431 506,000
2015/02/25 1,420 1,457 1,419 1,442 178,000
2015/02/24 1,440 1,445 1,425 1,433 190,000
2015/02/23 1,460 1,466 1,421 1,428 163,000
2015/02/20 1,433 1,455 1,406 1,450 228,000
2015/02/19 1,402 1,413 1,388 1,409 178,000
2015/02/18 1,382 1,415 1,382 1,402 180,000
2015/02/17 1,377 1,399 1,365 1,397 125,000
2015/02/16 1,402 1,434 1,382 1,387 250,000
2015/02/13 1,410 1,410 1,370 1,383 286,000
2015/02/12 1,409 1,423 1,388 1,393 261,000
2015/02/10 1,395 1,425 1,395 1,409 147,000
2015/02/09 1,394 1,422 1,390 1,412 140,000
2015/02/06 1,404 1,420 1,391 1,394 165,000
2015/02/05 1,411 1,437 1,393 1,401 200,000
2015/02/04 1,453 1,483 1,432 1,438 290,000
2015/02/03 1,527 1,527 1,436 1,448 426,000
2015/02/02 1,575 1,575 1,512 1,532 292,000
2015/01/30 1,539 1,611 1,538 1,591 370,000
2015/01/29 1,551 1,595 1,531 1,554 335,000
2015/01/28 1,499 1,593 1,491 1,582 938,000
2015/01/27 1,438 1,466 1,404 1,439 430,000
2015/01/26 1,341 1,424 1,340 1,422 480,000
2015/01/23 1,300 1,341 1,299 1,341 366,000
2015/01/22 1,282 1,298 1,275 1,294 164,000
2015/01/21 1,294 1,296 1,283 1,286 138,000
2015/01/20 1,310 1,310 1,300 1,308 65,000
2015/01/19 1,308 1,308 1,288 1,304 78,000
2015/01/16 1,301 1,319 1,272 1,300 236,000
2015/01/15 1,304 1,347 1,301 1,342 279,000
2015/01/14 1,297 1,319 1,291 1,304 89,000
2015/01/13 1,285 1,316 1,265 1,310 202,000
2015/01/09 1,302 1,315 1,298 1,304 67,000
2015/01/08 1,301 1,310 1,301 1,302 90,000
2015/01/07 1,282 1,317 1,282 1,302 95,000
2015/01/06 1,349 1,349 1,302 1,304 172,000
2015/01/05 1,340 1,363 1,323 1,358 64,000

このページの先頭へ