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 |
---|---|---|---|---|---|
2022/12/30 | 3,265 | 3,300 | 3,260 | 3,265 | 89,800 |
2022/12/29 | 3,265 | 3,290 | 3,225 | 3,265 | 83,600 |
2022/12/28 | 3,260 | 3,260 | 3,225 | 3,255 | 52,500 |
2022/12/27 | 3,255 | 3,275 | 3,245 | 3,265 | 74,500 |
2022/12/26 | 3,240 | 3,240 | 3,175 | 3,215 | 45,500 |
2022/12/23 | 3,225 | 3,260 | 3,215 | 3,235 | 118,800 |
2022/12/22 | 3,195 | 3,235 | 3,185 | 3,225 | 71,200 |
2022/12/21 | 3,190 | 3,215 | 3,165 | 3,185 | 112,600 |
2022/12/20 | 3,205 | 3,245 | 3,155 | 3,210 | 107,300 |
2022/12/19 | 3,190 | 3,230 | 3,185 | 3,195 | 56,600 |
2022/12/16 | 3,275 | 3,275 | 3,210 | 3,215 | 101,100 |
2022/12/15 | 3,245 | 3,290 | 3,235 | 3,275 | 31,800 |
2022/12/14 | 3,300 | 3,315 | 3,265 | 3,270 | 92,600 |
2022/12/13 | 3,300 | 3,315 | 3,280 | 3,300 | 93,900 |
2022/12/12 | 3,215 | 3,250 | 3,215 | 3,235 | 71,800 |
2022/12/09 | 3,195 | 3,250 | 3,195 | 3,210 | 102,900 |
2022/12/08 | 3,185 | 3,205 | 3,155 | 3,195 | 108,200 |
2022/12/07 | 3,200 | 3,225 | 3,180 | 3,180 | 81,600 |
2022/12/06 | 3,205 | 3,220 | 3,190 | 3,210 | 78,100 |
2022/12/05 | 3,225 | 3,225 | 3,160 | 3,210 | 87,800 |
2022/12/02 | 3,230 | 3,240 | 3,180 | 3,215 | 118,100 |
2022/12/01 | 3,315 | 3,325 | 3,240 | 3,240 | 84,600 |
2022/11/30 | 3,330 | 3,335 | 3,265 | 3,290 | 132,900 |
2022/11/29 | 3,315 | 3,335 | 3,290 | 3,315 | 106,500 |
2022/11/28 | 3,475 | 3,475 | 3,355 | 3,360 | 127,000 |
2022/11/25 | 3,355 | 3,370 | 3,325 | 3,335 | 103,500 |
2022/11/24 | 3,355 | 3,365 | 3,330 | 3,355 | 120,100 |
2022/11/22 | 3,300 | 3,340 | 3,295 | 3,325 | 104,600 |
2022/11/21 | 3,280 | 3,315 | 3,260 | 3,290 | 115,300 |
2022/11/18 | 3,255 | 3,295 | 3,240 | 3,260 | 105,700 |
2022/11/17 | 3,215 | 3,275 | 3,215 | 3,255 | 169,000 |
2022/11/16 | 3,205 | 3,225 | 3,175 | 3,220 | 145,900 |
2022/11/15 | 3,280 | 3,295 | 3,195 | 3,205 | 92,400 |
2022/11/14 | 3,335 | 3,335 | 3,250 | 3,255 | 108,900 |
2022/11/11 | 3,345 | 3,355 | 3,310 | 3,335 | 228,600 |
2022/11/10 | 3,245 | 3,355 | 3,245 | 3,350 | 263,100 |
2022/11/09 | 3,220 | 3,275 | 3,220 | 3,245 | 125,800 |
2022/11/08 | 3,250 | 3,260 | 3,225 | 3,225 | 84,800 |
2022/11/07 | 3,225 | 3,270 | 3,225 | 3,250 | 163,700 |
2022/11/04 | 3,155 | 3,205 | 3,150 | 3,195 | 127,200 |
2022/11/02 | 3,165 | 3,210 | 3,155 | 3,175 | 156,400 |
2022/11/01 | 3,140 | 3,170 | 3,125 | 3,170 | 113,000 |
2022/10/31 | 3,150 | 3,195 | 3,145 | 3,160 | 271,800 |
2022/10/28 | 3,115 | 3,165 | 3,075 | 3,125 | 586,600 |
2022/10/27 | 3,050 | 3,230 | 3,025 | 3,175 | 770,200 |
2022/10/26 | 2,907 | 2,920 | 2,893 | 2,896 | 181,500 |
2022/10/25 | 2,913 | 2,925 | 2,903 | 2,907 | 124,600 |
2022/10/24 | 2,910 | 2,919 | 2,902 | 2,903 | 167,300 |
2022/10/21 | 2,905 | 2,907 | 2,866 | 2,875 | 96,300 |
2022/10/20 | 2,888 | 2,934 | 2,888 | 2,928 | 168,400 |
2022/10/19 | 2,889 | 2,915 | 2,874 | 2,902 | 118,900 |
2022/10/18 | 2,882 | 2,892 | 2,870 | 2,882 | 116,500 |
2022/10/17 | 2,845 | 2,850 | 2,826 | 2,834 | 95,100 |
2022/10/14 | 2,890 | 2,890 | 2,866 | 2,867 | 135,600 |
2022/10/13 | 2,813 | 2,869 | 2,808 | 2,853 | 188,400 |
2022/10/12 | 2,823 | 2,838 | 2,797 | 2,819 | 152,600 |
2022/10/11 | 2,858 | 2,890 | 2,815 | 2,823 | 196,400 |
2022/10/07 | 2,845 | 2,888 | 2,823 | 2,886 | 184,700 |
2022/10/06 | 2,898 | 2,921 | 2,873 | 2,873 | 133,200 |
2022/10/05 | 2,898 | 2,898 | 2,874 | 2,882 | 137,100 |
2022/10/04 | 2,847 | 2,872 | 2,829 | 2,867 | 156,100 |
2022/10/03 | 2,758 | 2,768 | 2,727 | 2,757 | 102,900 |
2022/09/30 | 2,833 | 2,833 | 2,743 | 2,750 | 147,700 |
2022/09/29 | 2,818 | 2,859 | 2,794 | 2,845 | 188,900 |
2022/09/28 | 2,797 | 2,816 | 2,780 | 2,810 | 130,800 |
2022/09/27 | 2,790 | 2,819 | 2,790 | 2,801 | 102,100 |
2022/09/26 | 2,795 | 2,811 | 2,780 | 2,795 | 132,500 |
2022/09/22 | 2,828 | 2,833 | 2,816 | 2,831 | 64,600 |
2022/09/21 | 2,860 | 2,863 | 2,837 | 2,848 | 70,500 |
2022/09/20 | 2,900 | 2,911 | 2,863 | 2,871 | 102,300 |
2022/09/16 | 2,877 | 2,902 | 2,872 | 2,883 | 142,600 |
2022/09/15 | 2,883 | 2,891 | 2,864 | 2,884 | 84,600 |
2022/09/14 | 2,873 | 2,884 | 2,852 | 2,871 | 88,300 |
2022/09/13 | 2,901 | 2,931 | 2,896 | 2,923 | 97,700 |
2022/09/12 | 2,931 | 2,931 | 2,893 | 2,901 | 80,300 |
2022/09/09 | 2,877 | 2,904 | 2,877 | 2,899 | 116,900 |
2022/09/08 | 2,836 | 2,898 | 2,836 | 2,897 | 164,600 |
2022/09/07 | 2,795 | 2,806 | 2,773 | 2,806 | 133,300 |
2022/09/06 | 2,819 | 2,821 | 2,758 | 2,792 | 118,600 |
2022/09/05 | 2,823 | 2,833 | 2,810 | 2,825 | 88,300 |
2022/09/02 | 2,795 | 2,826 | 2,795 | 2,824 | 103,400 |
2022/09/01 | 2,800 | 2,803 | 2,777 | 2,790 | 98,100 |
2022/08/31 | 2,818 | 2,819 | 2,801 | 2,811 | 96,700 |
2022/08/30 | 2,846 | 2,858 | 2,818 | 2,828 | 80,300 |
2022/08/29 | 2,800 | 2,832 | 2,793 | 2,827 | 87,300 |
2022/08/26 | 2,875 | 2,875 | 2,856 | 2,860 | 67,000 |
2022/08/25 | 2,865 | 2,885 | 2,854 | 2,874 | 91,000 |
2022/08/24 | 2,836 | 2,866 | 2,828 | 2,854 | 101,000 |
2022/08/23 | 2,838 | 2,843 | 2,814 | 2,836 | 108,600 |
2022/08/22 | 2,844 | 2,885 | 2,838 | 2,870 | 105,500 |
2022/08/19 | 2,885 | 2,888 | 2,858 | 2,869 | 88,800 |
2022/08/18 | 2,890 | 2,901 | 2,863 | 2,871 | 88,800 |
2022/08/17 | 2,885 | 2,913 | 2,880 | 2,887 | 135,000 |
2022/08/16 | 2,877 | 2,877 | 2,854 | 2,865 | 123,600 |
2022/08/15 | 2,871 | 2,893 | 2,865 | 2,886 | 147,200 |
2022/08/12 | 2,865 | 2,897 | 2,841 | 2,852 | 142,900 |
2022/08/10 | 2,812 | 2,837 | 2,799 | 2,837 | 146,700 |
2022/08/09 | 2,825 | 2,855 | 2,799 | 2,799 | 159,500 |
2022/08/08 | 2,777 | 2,820 | 2,754 | 2,816 | 133,000 |
2022/08/05 | 2,778 | 2,804 | 2,747 | 2,787 | 170,300 |
2022/08/04 | 2,783 | 2,813 | 2,775 | 2,787 | 180,500 |
2022/08/03 | 2,728 | 2,773 | 2,717 | 2,762 | 226,300 |
2022/08/02 | 2,792 | 2,792 | 2,716 | 2,724 | 363,800 |
2022/08/01 | 2,919 | 2,928 | 2,833 | 2,844 | 308,800 |
2022/07/29 | 2,938 | 2,943 | 2,875 | 2,891 | 512,800 |
2022/07/28 | 2,760 | 2,895 | 2,750 | 2,891 | 747,600 |
2022/07/27 | 2,781 | 2,785 | 2,762 | 2,774 | 143,900 |
2022/07/26 | 2,799 | 2,799 | 2,772 | 2,783 | 157,700 |
2022/07/25 | 2,795 | 2,801 | 2,763 | 2,780 | 173,100 |
2022/07/22 | 2,760 | 2,797 | 2,758 | 2,787 | 126,700 |
2022/07/21 | 2,726 | 2,765 | 2,725 | 2,761 | 134,300 |
2022/07/20 | 2,711 | 2,746 | 2,701 | 2,746 | 198,000 |
2022/07/19 | 2,676 | 2,676 | 2,641 | 2,661 | 133,300 |
2022/07/15 | 2,666 | 2,683 | 2,643 | 2,663 | 132,700 |
2022/07/14 | 2,650 | 2,666 | 2,642 | 2,658 | 111,600 |
2022/07/13 | 2,670 | 2,684 | 2,654 | 2,664 | 94,400 |
2022/07/12 | 2,703 | 2,712 | 2,653 | 2,658 | 269,000 |
2022/07/11 | 2,721 | 2,755 | 2,711 | 2,741 | 265,300 |
2022/07/08 | 2,692 | 2,754 | 2,679 | 2,717 | 361,800 |
2022/07/07 | 2,705 | 2,725 | 2,677 | 2,692 | 249,600 |
2022/07/06 | 2,724 | 2,735 | 2,695 | 2,698 | 215,100 |
2022/07/05 | 2,817 | 2,818 | 2,780 | 2,788 | 132,500 |
2022/07/04 | 2,772 | 2,795 | 2,765 | 2,795 | 131,200 |
2022/07/01 | 2,750 | 2,764 | 2,713 | 2,722 | 106,900 |
2022/06/30 | 2,730 | 2,769 | 2,730 | 2,744 | 120,500 |
2022/06/29 | 2,713 | 2,763 | 2,702 | 2,744 | 379,600 |
2022/06/28 | 2,709 | 2,760 | 2,705 | 2,752 | 134,900 |
2022/06/27 | 2,746 | 2,755 | 2,701 | 2,719 | 135,200 |
2022/06/24 | 2,716 | 2,729 | 2,702 | 2,728 | 116,100 |
2022/06/23 | 2,695 | 2,723 | 2,695 | 2,716 | 119,500 |
2022/06/22 | 2,742 | 2,742 | 2,693 | 2,695 | 165,700 |
2022/06/21 | 2,725 | 2,763 | 2,719 | 2,737 | 125,500 |
2022/06/20 | 2,752 | 2,768 | 2,692 | 2,702 | 172,500 |
2022/06/17 | 2,663 | 2,749 | 2,652 | 2,733 | 361,700 |
2022/06/16 | 2,675 | 2,710 | 2,667 | 2,680 | 117,300 |
2022/06/15 | 2,697 | 2,706 | 2,668 | 2,668 | 145,000 |
2022/06/14 | 2,674 | 2,705 | 2,674 | 2,683 | 125,100 |
2022/06/13 | 2,730 | 2,743 | 2,700 | 2,707 | 130,500 |
2022/06/10 | 2,751 | 2,769 | 2,739 | 2,747 | 246,700 |
2022/06/09 | 2,757 | 2,782 | 2,751 | 2,751 | 132,900 |
2022/06/08 | 2,747 | 2,778 | 2,742 | 2,768 | 148,800 |
2022/06/07 | 2,690 | 2,729 | 2,673 | 2,717 | 199,700 |
2022/06/06 | 2,660 | 2,673 | 2,651 | 2,665 | 84,400 |
2022/06/03 | 2,690 | 2,695 | 2,660 | 2,660 | 72,500 |
2022/06/02 | 2,699 | 2,699 | 2,674 | 2,679 | 78,500 |
2022/06/01 | 2,680 | 2,724 | 2,677 | 2,712 | 170,300 |
2022/05/31 | 2,696 | 2,725 | 2,663 | 2,674 | 187,900 |
2022/05/30 | 2,638 | 2,688 | 2,624 | 2,676 | 458,600 |
2022/05/27 | 2,632 | 2,633 | 2,584 | 2,601 | 261,300 |
2022/05/26 | 2,630 | 2,644 | 2,621 | 2,628 | 138,900 |
2022/05/25 | 2,616 | 2,639 | 2,612 | 2,625 | 264,700 |
2022/05/24 | 2,661 | 2,665 | 2,612 | 2,624 | 236,500 |
2022/05/23 | 2,692 | 2,705 | 2,651 | 2,677 | 163,000 |
2022/05/20 | 2,690 | 2,696 | 2,660 | 2,686 | 151,100 |
2022/05/19 | 2,653 | 2,688 | 2,616 | 2,684 | 257,400 |
2022/05/18 | 2,711 | 2,731 | 2,691 | 2,703 | 247,000 |
2022/05/17 | 2,769 | 2,793 | 2,721 | 2,728 | 159,800 |
2022/05/16 | 2,872 | 2,877 | 2,758 | 2,760 | 137,900 |
2022/05/13 | 2,780 | 2,839 | 2,763 | 2,837 | 122,100 |
2022/05/12 | 2,801 | 2,808 | 2,781 | 2,787 | 128,600 |
2022/05/11 | 2,837 | 2,847 | 2,804 | 2,831 | 185,200 |
2022/05/10 | 2,802 | 2,882 | 2,802 | 2,874 | 149,900 |
2022/05/09 | 2,847 | 2,859 | 2,835 | 2,839 | 135,200 |
2022/05/06 | 2,868 | 2,903 | 2,857 | 2,869 | 158,300 |
2022/05/02 | 2,894 | 2,905 | 2,817 | 2,853 | 277,800 |
2022/04/28 | 2,864 | 2,947 | 2,855 | 2,944 | 165,600 |
2022/04/27 | 2,865 | 2,865 | 2,798 | 2,816 | 493,000 |
2022/04/26 | 2,888 | 2,912 | 2,885 | 2,887 | 178,500 |
2022/04/25 | 2,859 | 2,872 | 2,829 | 2,864 | 167,500 |
2022/04/22 | 2,860 | 2,879 | 2,847 | 2,865 | 104,500 |
2022/04/21 | 2,909 | 2,909 | 2,878 | 2,892 | 69,200 |
2022/04/20 | 2,886 | 2,899 | 2,862 | 2,883 | 104,600 |
2022/04/19 | 2,857 | 2,868 | 2,837 | 2,861 | 146,300 |
2022/04/18 | 2,816 | 2,828 | 2,773 | 2,813 | 129,800 |
2022/04/15 | 2,843 | 2,855 | 2,816 | 2,825 | 84,200 |
2022/04/14 | 2,845 | 2,856 | 2,834 | 2,849 | 84,200 |
2022/04/13 | 2,824 | 2,844 | 2,821 | 2,844 | 90,600 |
2022/04/12 | 2,856 | 2,861 | 2,806 | 2,812 | 121,500 |
2022/04/11 | 2,845 | 2,854 | 2,818 | 2,829 | 160,500 |
2022/04/08 | 2,892 | 2,907 | 2,859 | 2,877 | 159,100 |
2022/04/07 | 2,885 | 2,885 | 2,835 | 2,867 | 149,700 |
2022/04/06 | 2,909 | 2,950 | 2,892 | 2,907 | 195,700 |
2022/04/05 | 2,952 | 2,967 | 2,927 | 2,938 | 113,600 |
2022/04/04 | 2,937 | 2,967 | 2,932 | 2,948 | 90,800 |
2022/04/01 | 2,862 | 2,924 | 2,837 | 2,919 | 208,600 |
2022/03/31 | 2,910 | 2,933 | 2,866 | 2,866 | 249,200 |
2022/03/30 | 2,990 | 2,990 | 2,922 | 2,951 | 206,700 |
2022/03/29 | 3,010 | 3,020 | 2,982 | 3,000 | 280,100 |
2022/03/28 | 3,055 | 3,070 | 3,020 | 3,050 | 126,900 |
2022/03/25 | 3,035 | 3,060 | 3,025 | 3,050 | 129,100 |
2022/03/24 | 3,000 | 3,035 | 2,991 | 3,025 | 149,300 |
2022/03/23 | 3,015 | 3,055 | 2,998 | 3,050 | 214,800 |
2022/03/22 | 2,990 | 3,025 | 2,987 | 3,010 | 197,700 |
2022/03/18 | 3,005 | 3,030 | 2,963 | 2,975 | 479,300 |
2022/03/17 | 3,010 | 3,030 | 2,995 | 3,015 | 241,000 |
2022/03/16 | 2,996 | 3,010 | 2,992 | 2,992 | 153,800 |
2022/03/15 | 2,984 | 3,035 | 2,979 | 3,010 | 165,100 |
2022/03/14 | 2,990 | 3,025 | 2,988 | 3,005 | 184,300 |
2022/03/11 | 2,939 | 3,000 | 2,939 | 2,996 | 168,500 |
2022/03/10 | 2,990 | 3,010 | 2,975 | 3,000 | 300,500 |
2022/03/09 | 2,923 | 2,964 | 2,901 | 2,911 | 186,500 |
2022/03/08 | 2,951 | 2,977 | 2,914 | 2,924 | 156,700 |
2022/03/07 | 2,960 | 2,999 | 2,954 | 2,982 | 153,000 |
2022/03/04 | 3,005 | 3,010 | 2,972 | 2,994 | 210,200 |
2022/03/03 | 2,997 | 3,035 | 2,985 | 3,020 | 158,000 |
2022/03/02 | 3,005 | 3,025 | 2,983 | 2,992 | 287,700 |
2022/03/01 | 3,115 | 3,125 | 3,085 | 3,085 | 178,700 |
2022/02/28 | 2,993 | 3,095 | 2,992 | 3,085 | 182,700 |
2022/02/25 | 2,999 | 3,020 | 2,982 | 3,000 | 192,500 |
2022/02/24 | 2,979 | 3,045 | 2,976 | 3,040 | 174,800 |
2022/02/22 | 3,050 | 3,065 | 2,991 | 3,010 | 225,500 |
2022/02/21 | 3,050 | 3,125 | 3,050 | 3,110 | 99,000 |
2022/02/18 | 3,050 | 3,130 | 3,050 | 3,120 | 151,400 |
2022/02/17 | 3,135 | 3,150 | 3,100 | 3,100 | 148,700 |
2022/02/16 | 3,145 | 3,180 | 3,140 | 3,165 | 115,300 |
2022/02/15 | 3,130 | 3,175 | 3,120 | 3,145 | 210,000 |
2022/02/14 | 3,070 | 3,150 | 3,065 | 3,120 | 196,400 |
2022/02/10 | 3,120 | 3,160 | 3,120 | 3,135 | 255,600 |
2022/02/09 | 3,115 | 3,165 | 3,100 | 3,125 | 169,500 |
2022/02/08 | 3,045 | 3,140 | 3,045 | 3,120 | 106,100 |
2022/02/07 | 3,010 | 3,110 | 3,010 | 3,075 | 205,500 |
2022/02/04 | 2,981 | 3,050 | 2,977 | 3,050 | 226,500 |
2022/02/03 | 2,934 | 2,989 | 2,929 | 2,972 | 251,200 |
2022/02/02 | 2,850 | 2,941 | 2,845 | 2,934 | 527,900 |
2022/02/01 | 2,920 | 2,944 | 2,830 | 2,833 | 701,400 |
2022/01/31 | 2,994 | 3,035 | 2,907 | 2,920 | 747,300 |
2022/01/28 | 3,330 | 3,390 | 3,325 | 3,375 | 153,600 |
2022/01/27 | 3,340 | 3,355 | 3,255 | 3,300 | 136,600 |
2022/01/26 | 3,355 | 3,355 | 3,300 | 3,300 | 80,200 |
2022/01/25 | 3,375 | 3,380 | 3,315 | 3,350 | 147,200 |
2022/01/24 | 3,330 | 3,385 | 3,305 | 3,375 | 189,200 |
2022/01/21 | 3,445 | 3,445 | 3,365 | 3,395 | 99,800 |
2022/01/20 | 3,370 | 3,450 | 3,370 | 3,420 | 90,000 |
2022/01/19 | 3,400 | 3,450 | 3,380 | 3,395 | 89,900 |
2022/01/18 | 3,560 | 3,565 | 3,470 | 3,470 | 59,200 |
2022/01/17 | 3,495 | 3,535 | 3,485 | 3,510 | 42,900 |
2022/01/14 | 3,465 | 3,495 | 3,430 | 3,465 | 97,800 |
2022/01/13 | 3,545 | 3,550 | 3,505 | 3,505 | 54,800 |
2022/01/12 | 3,500 | 3,575 | 3,485 | 3,550 | 89,100 |
2022/01/11 | 3,475 | 3,495 | 3,425 | 3,460 | 86,500 |
2022/01/07 | 3,530 | 3,570 | 3,485 | 3,495 | 102,300 |
2022/01/06 | 3,590 | 3,615 | 3,515 | 3,520 | 90,700 |
2022/01/05 | 3,635 | 3,645 | 3,575 | 3,605 | 112,200 |
2022/01/04 | 3,565 | 3,600 | 3,530 | 3,575 | 123,200 |