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
2020/12/30 10,910 11,150 10,110 10,790 124,500
2020/12/29 9,870 10,850 9,840 10,650 126,900
2020/12/28 9,590 9,890 9,380 9,730 66,500
2020/12/25 9,500 10,100 9,130 9,300 103,700
2020/12/24 8,950 10,190 8,830 9,620 172,500
2020/12/23 8,650 8,780 8,460 8,690 40,300
2020/12/22 8,590 9,190 8,310 8,500 110,800
2020/12/21 8,530 8,640 8,210 8,510 55,100
2020/12/18 8,790 9,330 8,320 8,450 103,900
2020/12/17 9,610 9,680 8,910 8,910 67,300
2020/12/16 9,910 10,570 9,170 9,610 183,200
2020/12/15 10,550 10,770 9,490 9,530 158,600
2020/12/14 12,570 12,680 10,730 10,850 141,200
2020/12/11 11,950 12,860 11,600 12,270 163,500
2020/12/10 11,690 13,500 10,680 12,410 537,100
2020/12/09 9,600 10,500 9,240 10,500 117,100
2020/12/08 8,900 9,260 8,670 9,000 88,100
2020/12/07 9,200 9,350 8,320 9,350 143,700
2020/12/04 7,450 8,190 7,290 7,850 98,800
2020/12/03 6,350 7,250 6,340 7,000 88,600
2020/12/02 6,300 6,370 6,230 6,250 4,300
2020/12/01 6,120 6,380 6,100 6,280 12,900
2020/11/30 6,290 6,290 6,070 6,100 9,100
2020/11/27 6,230 6,250 6,140 6,230 6,600
2020/11/26 6,100 6,240 6,090 6,180 6,000
2020/11/25 6,350 6,350 6,090 6,100 9,000
2020/11/24 6,380 6,450 6,200 6,310 5,500
2020/11/20 6,170 6,320 6,170 6,300 3,700
2020/11/19 6,030 6,250 6,030 6,200 4,100
2020/11/18 6,150 6,170 6,010 6,090 7,600
2020/11/17 6,280 6,280 6,090 6,150 6,800
2020/11/16 6,360 6,360 6,190 6,210 5,300
2020/11/13 6,310 6,320 6,120 6,290 10,100
2020/11/12 6,650 6,680 6,220 6,410 21,800
2020/11/11 6,750 6,960 6,700 6,900 10,500
2020/11/10 6,950 6,950 6,710 6,720 12,200
2020/11/09 6,890 6,930 6,820 6,850 4,900
2020/11/06 6,830 6,840 6,750 6,830 4,400
2020/11/05 6,840 6,850 6,730 6,850 3,400
2020/11/04 6,690 6,830 6,690 6,820 3,300
2020/11/02 6,650 6,710 6,590 6,650 7,100
2020/10/30 6,640 6,730 6,370 6,490 7,300
2020/10/29 6,730 6,740 6,600 6,690 3,600
2020/10/28 6,750 6,790 6,650 6,720 5,300
2020/10/27 6,590 6,890 6,590 6,850 6,100
2020/10/26 6,710 6,860 6,640 6,790 3,700
2020/10/23 6,920 6,920 6,570 6,710 9,800
2020/10/22 7,140 7,250 6,750 6,820 27,600
2020/10/21 6,530 6,910 6,520 6,700 8,900
2020/10/20 6,640 6,710 6,480 6,500 10,100
2020/10/19 6,880 6,930 6,610 6,660 11,000
2020/10/16 7,220 7,650 6,700 7,030 31,200
2020/10/15 6,360 7,390 6,340 7,080 66,300
2020/10/14 6,310 6,470 6,150 6,390 11,100
2020/10/13 6,130 6,550 6,000 6,310 13,300
2020/10/12 6,060 6,090 6,010 6,070 3,300
2020/10/09 6,120 6,130 6,000 6,040 6,700
2020/10/08 6,170 6,170 6,080 6,110 4,000
2020/10/07 6,140 6,220 6,100 6,140 4,400
2020/10/06 6,170 6,230 6,090 6,150 4,700
2020/10/05 6,110 6,170 6,040 6,110 2,000
2020/10/02 6,150 6,250 5,990 6,040 5,600
2020/09/30 6,280 6,360 6,140 6,200 3,400
2020/09/29 6,100 6,340 6,100 6,320 5,100
2020/09/28 6,150 6,150 6,020 6,100 5,900
2020/09/25 6,170 6,200 6,090 6,150 4,500
2020/09/24 6,280 6,280 6,090 6,220 5,000
2020/09/23 6,320 6,380 6,230 6,280 3,900
2020/09/18 6,420 6,450 6,320 6,410 3,100
2020/09/17 6,460 6,460 6,370 6,420 1,000
2020/09/16 6,310 6,480 6,310 6,460 4,000
2020/09/15 6,400 6,420 6,280 6,280 4,900
2020/09/14 6,270 6,300 6,170 6,300 3,600
2020/09/11 6,150 6,280 6,150 6,250 2,800
2020/09/10 6,160 6,380 6,150 6,160 7,000
2020/09/09 6,100 6,210 6,010 6,210 4,200
2020/09/08 6,230 6,230 6,010 6,200 6,100
2020/09/07 6,500 6,500 6,210 6,260 8,700
2020/09/04 6,450 6,600 6,290 6,550 18,300
2020/09/03 6,130 6,630 6,100 6,620 23,800
2020/09/02 5,850 6,000 5,800 5,990 7,800
2020/09/01 5,810 5,860 5,720 5,860 5,900
2020/08/31 5,660 5,860 5,660 5,750 5,800
2020/08/28 5,910 5,910 5,650 5,650 10,500
2020/08/27 5,990 5,990 5,720 5,750 11,900
2020/08/26 5,970 6,010 5,850 5,900 7,200
2020/08/25 6,020 6,040 5,940 5,970 9,700
2020/08/24 6,050 6,090 5,970 6,000 7,100
2020/08/21 6,080 6,090 6,040 6,040 1,900
2020/08/20 6,070 6,120 6,020 6,060 4,200
2020/08/19 6,110 6,120 6,020 6,080 3,400
2020/08/18 6,080 6,190 6,080 6,140 1,700
2020/08/17 6,180 6,220 6,060 6,110 4,100
2020/08/14 6,240 6,260 6,150 6,180 4,800
2020/08/13 6,230 6,290 6,180 6,220 6,000
2020/08/12 6,540 6,540 6,190 6,230 11,300
2020/08/11 6,800 6,800 6,460 6,520 14,700
2020/08/07 6,720 6,720 6,510 6,510 8,800
2020/08/06 6,410 6,850 6,410 6,680 11,900
2020/08/05 6,140 6,520 6,130 6,410 6,900
2020/08/04 6,120 6,180 6,090 6,140 3,000
2020/08/03 5,990 6,180 5,990 6,020 1,400
2020/07/31 6,370 6,370 5,940 5,980 13,900
2020/07/30 6,470 6,510 6,360 6,370 4,200
2020/07/29 6,610 6,610 6,420 6,460 6,400
2020/07/28 6,600 6,680 6,600 6,650 2,000
2020/07/27 6,640 6,640 6,590 6,600 1,900
2020/07/22 6,600 6,700 6,600 6,630 2,800
2020/07/21 6,700 6,710 6,630 6,630 4,300
2020/07/20 6,700 6,700 6,640 6,700 2,400
2020/07/17 6,690 6,730 6,620 6,690 4,700
2020/07/16 6,790 6,790 6,690 6,690 4,800
2020/07/15 6,780 6,910 6,780 6,780 4,700
2020/07/14 6,800 6,830 6,730 6,760 2,900
2020/07/13 6,820 6,830 6,720 6,800 5,400
2020/07/10 6,870 6,940 6,730 6,760 7,600
2020/07/09 6,930 7,030 6,850 6,910 7,000
2020/07/08 7,150 7,250 6,930 6,980 11,000
2020/07/07 7,280 7,490 7,170 7,190 12,500
2020/07/06 6,830 7,260 6,810 7,260 32,200
2020/07/03 6,890 6,920 6,710 6,730 13,700
2020/07/02 7,000 7,040 6,710 6,780 17,800
2020/07/01 7,160 7,230 6,940 7,010 12,700
2020/06/30 7,360 7,420 7,070 7,160 12,200
2020/06/29 7,400 7,430 7,220 7,320 15,300
2020/06/26 7,640 7,650 7,490 7,550 8,400
2020/06/25 7,740 7,740 7,600 7,640 4,900
2020/06/24 7,720 7,810 7,580 7,590 8,600
2020/06/23 7,810 7,880 7,630 7,680 11,300
2020/06/22 7,940 8,030 7,800 7,810 9,300
2020/06/19 7,950 7,990 7,840 7,900 7,400
2020/06/18 8,300 8,400 7,890 7,990 15,100
2020/06/17 7,500 8,290 7,500 8,220 39,400
2020/06/16 7,450 7,600 7,400 7,490 17,300
2020/06/15 7,650 7,720 7,300 7,330 8,200
2020/06/12 7,350 7,620 7,320 7,620 13,700
2020/06/11 7,990 7,990 7,640 7,690 13,900
2020/06/10 7,790 8,040 7,790 8,040 9,000
2020/06/09 7,990 8,080 7,580 7,790 24,500
2020/06/08 8,290 8,290 8,040 8,100 10,800
2020/06/05 8,120 8,360 7,910 8,290 13,500
2020/06/04 8,480 8,480 8,100 8,130 16,500
2020/06/03 8,660 8,710 8,330 8,450 18,500
2020/06/02 8,720 8,770 8,540 8,620 7,100
2020/06/01 8,620 8,750 8,500 8,690 10,100
2020/05/29 8,740 8,780 8,500 8,620 12,600
2020/05/28 8,850 9,050 8,490 8,620 25,000
2020/05/27 8,720 9,030 8,590 8,830 24,600
2020/05/26 8,700 8,830 8,520 8,570 17,400
2020/05/25 8,970 8,970 8,520 8,700 16,000
2020/05/22 8,750 8,830 8,450 8,560 21,600
2020/05/21 8,000 8,520 8,000 8,380 28,400
2020/05/20 7,510 7,950 7,480 7,850 22,900
2020/05/19 7,780 7,780 7,310 7,430 16,900
2020/05/18 7,460 7,700 7,180 7,360 30,400
2020/05/15 7,610 7,950 7,600 7,610 84,300
2020/05/14 8,890 9,320 8,810 9,100 23,400
2020/05/13 9,000 9,080 8,760 8,890 12,500
2020/05/12 9,050 9,290 9,010 9,080 7,300
2020/05/11 8,900 9,200 8,820 9,200 17,500
2020/05/08 8,880 8,900 8,740 8,830 10,300
2020/05/07 8,800 8,910 8,720 8,770 8,100
2020/05/01 8,900 8,980 8,540 8,850 15,000
2020/04/30 9,000 9,350 9,000 9,050 21,200
2020/04/28 8,850 8,920 8,590 8,890 9,900
2020/04/27 8,550 8,900 8,550 8,820 12,900
2020/04/24 8,770 8,790 8,420 8,610 7,600
2020/04/23 8,540 8,970 8,430 8,750 11,700
2020/04/22 8,400 8,600 8,220 8,310 17,100
2020/04/21 9,450 9,690 8,670 8,760 32,400
2020/04/20 9,290 9,720 9,210 9,560 27,600
2020/04/17 9,060 9,490 8,770 9,300 38,800
2020/04/16 8,800 9,080 8,710 8,760 18,700
2020/04/15 9,110 9,630 8,900 8,950 43,500
2020/04/14 8,480 9,190 8,480 9,050 28,900
2020/04/13 8,310 8,600 8,230 8,410 14,400
2020/04/10 8,260 8,300 8,030 8,160 10,200
2020/04/09 8,360 8,860 8,250 8,380 31,400
2020/04/08 7,790 8,220 7,610 8,150 18,600
2020/04/07 7,700 7,960 7,520 7,790 18,500
2020/04/06 6,760 7,400 6,760 7,400 17,700
2020/04/03 7,110 7,250 6,680 6,760 17,700
2020/04/02 7,200 7,450 7,070 7,100 15,700
2020/04/01 7,500 7,610 7,260 7,290 15,000
2020/03/31 7,600 7,680 7,330 7,380 20,900
2020/03/30 7,550 7,660 7,230 7,450 15,400
2020/03/27 8,230 8,330 7,750 7,770 28,000
2020/03/26 8,150 8,530 7,990 8,010 22,500
2020/03/25 8,500 8,880 8,380 8,880 35,200
2020/03/24 7,710 7,980 7,690 7,980 18,100
2020/03/23 7,200 7,570 6,970 7,320 19,200
2020/03/19 7,920 8,080 7,140 7,200 25,300
2020/03/18 7,880 8,300 7,670 7,700 27,000
2020/03/17 7,110 8,170 7,040 7,990 56,900
2020/03/16 7,890 8,330 7,200 7,410 44,700
2020/03/13 7,830 8,350 7,310 7,740 51,900
2020/03/12 8,820 9,290 8,420 8,540 40,300
2020/03/11 9,570 10,000 8,970 8,970 35,200
2020/03/10 8,760 9,720 8,470 9,720 53,800
2020/03/09 9,650 9,770 8,780 9,060 47,700
2020/03/06 10,430 10,730 10,130 10,250 23,500
2020/03/05 11,000 11,180 10,560 10,730 19,800
2020/03/04 10,240 11,030 10,200 10,780 33,300
2020/03/03 11,530 11,700 10,290 10,290 52,200
2020/03/02 10,160 11,510 10,010 11,130 49,700
2020/02/28 10,900 11,210 10,120 10,160 53,000
2020/02/27 11,410 11,790 11,060 11,390 34,800
2020/02/26 10,980 11,200 10,410 11,200 37,200
2020/02/25 10,680 11,360 10,580 11,020 46,400
2020/02/21 11,880 12,450 11,700 12,180 30,700
2020/02/20 12,210 12,780 12,100 12,110 45,300
2020/02/19 11,710 12,380 11,600 11,930 29,800
2020/02/18 11,650 11,890 11,310 11,520 29,900
2020/02/17 11,660 11,840 11,110 11,380 50,400
2020/02/14 12,010 12,360 11,280 11,960 85,800
2020/02/13 14,150 14,180 12,140 12,280 149,600
2020/02/12 14,770 14,970 14,570 14,630 17,300
2020/02/10 14,680 14,800 14,430 14,770 12,000
2020/02/07 15,900 15,900 14,820 14,880 41,900
2020/02/06 15,850 16,110 15,750 15,750 9,000
2020/02/05 16,100 16,330 15,640 15,830 16,300
2020/02/04 15,210 16,080 15,200 15,900 18,200
2020/02/03 14,040 15,450 14,040 15,220 23,100
2020/01/31 14,990 15,560 14,820 14,940 23,500
2020/01/30 15,380 15,500 14,260 14,740 41,200
2020/01/29 16,020 16,350 15,500 15,520 15,700
2020/01/28 15,800 16,290 15,300 16,120 22,900
2020/01/27 16,270 16,410 15,910 16,000 24,100
2020/01/24 16,900 16,900 16,510 16,670 20,900
2020/01/23 17,000 17,000 16,480 16,930 32,600
2020/01/22 17,090 17,340 16,840 17,100 27,600
2020/01/21 16,300 17,270 16,090 16,950 53,400
2020/01/20 16,390 16,390 16,030 16,160 10,300
2020/01/17 16,650 16,650 16,050 16,160 16,400
2020/01/16 16,700 16,700 16,270 16,480 15,000
2020/01/15 15,900 16,560 15,820 16,410 24,500
2020/01/14 16,100 16,440 15,900 15,900 28,100
2020/01/10 15,470 16,250 15,210 16,100 35,100
2020/01/09 15,650 15,960 15,300 15,320 33,100
2020/01/08 15,740 15,850 14,730 15,090 69,800
2020/01/07 15,860 16,330 15,700 15,980 29,900
2020/01/06 15,890 16,310 15,590 15,690 23,100

このページの先頭へ