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
2026/03/27 19,790 19,790 19,480 19,500 1,700
2026/03/26 20,080 20,080 19,790 19,790 700
2026/03/25 20,230 20,230 19,560 20,100 1,300
2026/03/24 19,220 19,430 19,090 19,430 600
2026/03/23 18,910 18,910 18,820 18,820 400
2026/03/19 19,650 19,650 19,500 19,500 800
2026/03/18 19,820 20,030 19,820 19,870 400
2026/03/17 19,900 19,900 19,500 19,880 1,100
2026/03/16 19,900 19,900 19,780 19,780 300
2026/03/13 20,130 20,130 19,640 19,950 400
2026/03/12 20,430 20,430 20,230 20,330 700
2026/03/11 20,340 20,430 20,300 20,430 800
2026/03/10 19,980 20,240 19,980 20,230 900
2026/03/09 20,280 20,390 19,520 19,580 3,200
2026/03/06 20,200 20,440 20,100 20,440 500
2026/03/05 20,500 20,600 20,000 20,000 900
2026/03/04 20,100 20,100 19,800 20,100 2,600
2026/03/03 20,230 20,780 20,180 20,240 2,900
2026/03/02 20,180 20,360 19,990 20,360 1,000
2026/02/27 20,380 20,380 20,080 20,360 800
2026/02/26 19,990 20,000 19,950 19,980 600
2026/02/25 20,000 20,250 19,870 20,250 1,100
2026/02/24 19,650 20,040 19,480 19,860 1,800
2026/02/20 19,620 19,780 19,610 19,640 1,100
2026/02/19 19,700 19,790 19,630 19,700 600
2026/02/18 19,250 19,500 19,250 19,500 900
2026/02/17 19,500 19,500 19,490 19,490 800
2026/02/16 18,930 19,410 18,930 19,410 900
2026/02/13 20,190 20,190 19,300 19,730 5,600
2026/02/12 19,590 20,300 18,700 20,300 10,900
2026/02/10 18,050 19,360 18,050 19,360 5,300
2026/02/09 17,980 18,060 17,900 18,050 1,600
2026/02/06 17,710 17,800 17,700 17,800 800
2026/02/05 17,900 17,900 17,800 17,800 200
2026/02/04 17,670 17,800 17,670 17,800 700
2026/02/03 17,650 17,710 17,570 17,710 700
2026/02/02 17,570 17,600 17,560 17,560 1,000
2026/01/30 17,800 17,800 17,640 17,640 400
2026/01/29 17,650 17,740 17,650 17,650 1,300
2026/01/28 17,640 17,790 17,610 17,630 2,200
2026/01/27 17,430 17,770 17,400 17,680 1,800
2026/01/26 17,690 17,690 17,280 17,280 800
2026/01/23 17,400 17,400 17,400 17,400 100
2026/01/22 17,450 17,500 17,400 17,450 500
2026/01/21 17,350 17,350 17,320 17,340 600
2026/01/20 17,690 17,770 17,560 17,560 700
2026/01/19 17,600 17,690 17,500 17,690 1,200
2026/01/16 17,650 17,650 17,510 17,510 1,000
2026/01/15 17,750 17,750 17,600 17,620 1,100
2026/01/14 17,700 17,780 17,700 17,750 400
2026/01/13 17,800 17,800 17,700 17,790 900
2026/01/09 17,680 17,700 17,680 17,690 400
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

このページの先頭へ