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

那須電機鉄工(5922)の株価時系列情報

那須電機鉄工(5922)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
2026/01/08 17,440 17,800 17,400 17,680 1,400
2026/01/07 17,760 17,790 17,660 17,680 1,000
2026/01/06 16,950 17,600 16,950 17,600 1,400
2026/01/05 16,860 16,860 16,850 16,850 800
2025/12/30 16,950 16,950 16,760 16,820 1,000
2025/12/26 16,400 16,600 16,400 16,600 500
2025/12/25 16,370 16,390 16,210 16,340 700
2025/12/24 16,200 16,200 16,160 16,160 600
2025/12/23 16,200 16,200 16,160 16,160 500
2025/12/22 15,920 16,160 15,920 16,160 1,400
2025/12/19 15,800 15,920 15,750 15,920 1,400
2025/12/18 15,870 15,870 15,750 15,800 900
2025/12/17 15,800 15,890 15,760 15,800 1,700
2025/12/16 15,700 15,800 15,700 15,800 800
2025/12/15 15,480 15,770 15,480 15,700 1,500
2025/12/12 15,390 15,470 15,390 15,470 1,100
2025/12/11 15,190 15,200 15,100 15,200 800
2025/12/10 15,200 15,200 15,150 15,150 200
2025/12/09 15,200 15,200 15,200 15,200 100
2025/12/08 15,280 15,350 15,220 15,350 400
2025/12/05 15,300 15,300 15,290 15,290 200
2025/12/04 15,330 15,350 15,300 15,310 800
2025/12/03 15,400 15,490 15,310 15,310 800
2025/12/02 15,510 15,510 15,430 15,430 500
2025/12/01 15,700 15,700 15,510 15,510 700
2025/11/28 15,660 15,660 15,450 15,640 1,000
2025/11/27 15,790 15,790 15,680 15,680 1,000
2025/11/26 15,750 15,800 15,640 15,790 500
2025/11/25 15,870 15,870 15,750 15,750 1,100
2025/11/21 15,800 15,890 15,800 15,840 400
2025/11/20 15,820 15,830 15,810 15,830 300
2025/11/19 15,720 15,850 15,720 15,850 400
2025/11/18 15,900 15,950 15,800 15,950 600
2025/11/17 15,780 15,860 15,650 15,860 2,200
2025/11/14 15,780 15,780 15,550 15,760 700
2025/11/13 15,620 15,770 15,580 15,620 1,700
2025/11/12 15,810 15,810 15,780 15,790 300
2025/11/11 15,830 15,830 15,470 15,780 900
2025/11/10 15,440 15,660 15,440 15,660 500
2025/11/07 15,550 15,550 15,500 15,500 500
2025/11/06 15,520 15,610 15,410 15,550 800
2025/11/05 15,600 15,600 15,310 15,320 800
2025/11/04 15,780 15,780 15,610 15,650 500
2025/10/31 15,750 15,750 15,730 15,740 500
2025/10/30 15,600 15,600 15,600 15,600 100
2025/10/29 15,690 15,700 15,600 15,600 1,000
2025/10/28 15,650 15,700 15,600 15,690 1,100
2025/10/27 15,630 15,650 15,550 15,650 2,100
2025/10/24 15,520 15,520 15,450 15,500 800
2025/10/23 15,550 15,550 15,550 15,550 100
2025/10/22 15,640 15,640 15,500 15,630 500
2025/10/21 15,550 15,640 15,410 15,640 800
2025/10/20 15,420 15,550 15,390 15,550 2,900
2025/10/17 15,210 15,400 15,200 15,380 2,000
2025/10/16 15,050 15,190 15,000 15,180 2,100
2025/10/15 15,050 15,160 15,050 15,160 700
2025/10/14 15,150 15,150 14,850 15,050 2,500
2025/10/10 15,400 15,400 15,300 15,300 1,400
2025/10/09 15,300 15,450 15,300 15,380 2,600
2025/10/08 15,350 15,350 15,290 15,290 500
2025/10/07 15,390 15,390 15,250 15,350 600
2025/10/06 14,900 15,280 14,900 15,280 5,700
2025/10/03 14,800 14,850 14,720 14,850 700
2025/10/02 14,770 14,850 14,700 14,810 1,800
2025/10/01 14,510 14,730 14,480 14,730 400
2025/09/30 14,600 14,650 14,300 14,510 900
2025/09/29 14,800 14,800 14,600 14,610 400
2025/09/26 14,780 14,780 14,600 14,680 700
2025/09/25 14,660 14,770 14,500 14,690 900
2025/09/24 14,450 14,480 14,330 14,480 1,400
2025/09/22 14,150 14,270 14,150 14,200 600
2025/09/19 14,130 14,300 14,000 14,240 1,300
2025/09/18 14,300 14,450 14,040 14,130 1,700
2025/09/17 14,610 14,610 14,400 14,410 1,300
2025/09/16 14,790 14,790 14,310 14,690 1,000
2025/09/12 14,710 14,760 14,620 14,620 1,300
2025/09/11 14,900 14,900 14,700 14,850 1,000
2025/09/10 14,900 14,900 14,830 14,850 600
2025/09/09 14,990 14,990 14,900 14,900 400
2025/09/08 15,000 15,000 14,860 14,860 500
2025/09/05 14,800 14,930 14,610 14,900 2,400
2025/09/04 14,620 14,880 14,620 14,880 1,000
2025/09/03 14,650 14,650 14,600 14,600 400
2025/09/02 14,600 14,690 14,600 14,600 500
2025/09/01 14,500 14,520 14,500 14,520 200
2025/08/29 14,500 14,600 14,460 14,600 1,800
2025/08/28 14,400 14,400 14,210 14,300 500
2025/08/27 14,200 14,260 14,200 14,260 600
2025/08/26 14,090 14,450 14,010 14,200 2,100
2025/08/25 13,950 14,000 13,860 13,990 1,800
2025/08/22 13,800 13,850 13,800 13,810 1,000
2025/08/21 13,740 13,810 13,740 13,810 900
2025/08/20 13,600 13,700 13,600 13,650 700
2025/08/19 13,640 13,640 13,600 13,600 800
2025/08/18 13,550 13,650 13,550 13,640 800
2025/08/15 13,510 13,550 13,510 13,550 600
2025/08/14 13,500 13,500 13,500 13,500 600
2025/08/13 13,500 13,540 13,490 13,500 1,700
2025/08/12 13,550 13,560 13,450 13,460 3,900
2025/08/08 13,750 13,900 13,750 13,850 2,300
2025/08/07 13,670 13,720 13,670 13,720 700
2025/08/06 13,620 13,660 13,620 13,660 500
2025/08/05 13,700 13,700 13,600 13,620 700
2025/08/04 13,520 13,700 13,450 13,660 1,700
2025/08/01 13,540 13,540 13,450 13,520 500
2025/07/31 13,500 13,530 13,420 13,510 8,300
2025/07/30 13,300 13,320 13,300 13,320 200
2025/07/29 13,300 13,300 13,300 13,300 100
2025/07/28 13,310 13,310 13,300 13,300 600
2025/07/25 13,400 13,400 13,200 13,300 1,700
2025/07/23 13,200 13,350 13,200 13,270 2,600
2025/07/22 13,100 13,100 12,980 13,090 1,400
2025/07/18 13,200 13,200 13,100 13,100 600
2025/07/17 13,220 13,270 13,220 13,220 300
2025/07/16 13,250 13,250 13,210 13,210 200
2025/07/15 13,280 13,280 13,200 13,200 600
2025/07/14 13,200 13,250 13,120 13,250 900
2025/07/11 13,200 13,240 13,000 13,200 600
2025/07/10 13,220 13,220 13,210 13,210 500
2025/07/08 13,200 13,220 13,200 13,220 800
2025/07/07 13,250 13,250 13,250 13,250 100
2025/07/04 13,300 13,300 13,250 13,250 300
2025/07/03 13,300 13,300 13,300 13,300 100
2025/07/02 13,210 13,360 13,210 13,360 1,600
2025/07/01 13,000 13,080 13,000 13,080 500
2025/06/30 13,310 13,320 12,960 12,960 1,200
2025/06/27 13,230 13,230 13,210 13,210 200
2025/06/26 13,300 13,370 13,210 13,210 800
2025/06/25 13,300 13,300 13,200 13,260 2,000
2025/06/24 13,250 13,250 13,220 13,220 700
2025/06/23 13,260 13,370 13,250 13,310 1,100
2025/06/20 13,200 13,200 13,200 13,200 200
2025/06/19 13,220 13,240 13,220 13,240 200
2025/06/18 13,250 13,250 13,220 13,220 200
2025/06/17 13,200 13,200 13,200 13,200 200
2025/06/16 13,270 13,270 13,200 13,200 200
2025/06/13 13,200 13,200 13,200 13,200 300
2025/06/11 13,350 13,350 13,120 13,180 900
2025/06/10 13,140 13,140 13,080 13,080 300
2025/06/09 13,390 13,390 13,200 13,200 300
2025/06/06 13,350 13,350 13,200 13,250 400
2025/06/05 13,350 13,350 13,350 13,350 200
2025/06/04 13,400 13,400 13,310 13,390 1,000
2025/06/03 13,100 13,100 13,100 13,100 300
2025/06/02 13,100 13,180 13,100 13,100 800
2025/05/30 13,120 13,190 13,070 13,100 1,000
2025/05/29 12,910 13,050 12,910 13,050 500
2025/05/28 13,300 13,400 12,710 12,900 6,800
2025/05/27 13,580 13,580 13,550 13,550 500
2025/05/26 13,470 13,500 13,450 13,450 1,600
2025/05/22 13,390 13,390 13,390 13,390 100
2025/05/21 13,300 13,430 13,300 13,400 800
2025/05/20 13,430 13,470 13,300 13,300 700
2025/05/19 13,130 13,130 13,130 13,130 100
2025/05/16 13,430 13,430 13,130 13,130 200
2025/05/15 13,400 13,400 12,640 13,290 6,000
2025/05/14 13,710 13,900 13,650 13,890 2,000
2025/05/13 13,550 13,650 13,550 13,650 400
2025/05/09 13,400 13,400 13,260 13,300 300
2025/05/08 13,000 13,330 13,000 13,110 2,000
2025/05/07 12,910 13,080 12,910 12,970 800
2025/05/02 12,800 12,800 12,800 12,800 200
2025/05/01 12,750 12,800 12,750 12,800 800
2025/04/30 12,870 12,870 12,800 12,850 600
2025/04/28 12,850 12,850 12,760 12,790 400
2025/04/25 12,860 12,860 12,860 12,860 200
2025/04/24 12,850 12,850 12,760 12,760 400
2025/04/23 12,800 12,800 12,710 12,710 500
2025/04/22 12,600 12,790 12,600 12,790 400
2025/04/21 12,600 12,700 12,600 12,600 300
2025/04/17 12,780 12,780 12,780 12,780 200
2025/04/16 12,480 12,560 12,480 12,560 300
2025/04/15 12,600 12,740 12,460 12,690 600
2025/04/14 12,250 12,480 12,250 12,300 1,400
2025/04/11 12,160 12,470 12,160 12,200 600
2025/04/10 12,200 12,790 12,200 12,230 1,600
2025/04/09 11,500 11,900 11,310 11,900 700
2025/04/08 10,700 11,990 10,700 11,990 9,000
2025/04/07 11,300 11,300 10,480 10,800 5,200
2025/04/04 12,900 12,900 12,070 12,200 2,900
2025/04/03 13,200 13,200 12,900 13,060 1,100
2025/04/02 13,500 13,500 13,200 13,200 700
2025/04/01 13,350 13,490 13,350 13,410 600
2025/03/31 13,300 13,470 13,210 13,330 800
2025/03/28 13,300 13,500 13,160 13,500 1,600
2025/03/27 14,000 14,060 13,810 13,810 1,500
2025/03/26 13,820 13,900 13,770 13,900 1,100
2025/03/25 13,840 13,840 13,790 13,820 500
2025/03/24 13,880 13,880 13,750 13,800 400
2025/03/21 13,600 13,650 13,600 13,650 400
2025/03/19 13,500 13,570 13,500 13,570 200
2025/03/18 13,520 13,600 13,500 13,500 1,100
2025/03/17 13,500 13,630 13,500 13,630 500
2025/03/14 13,570 13,580 13,560 13,560 400
2025/03/13 13,710 13,710 13,680 13,680 200
2025/03/11 13,610 13,610 13,430 13,600 1,700
2025/03/10 13,600 13,730 13,530 13,730 300
2025/03/07 13,510 13,570 13,510 13,550 500
2025/03/06 13,650 13,660 13,530 13,660 600
2025/03/05 13,600 13,640 13,600 13,640 400

このページの先頭へ