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
2023/12/29 8,830 8,850 8,790 8,790 700
2023/12/28 8,810 8,850 8,750 8,800 600
2023/12/27 8,750 8,810 8,710 8,770 1,100
2023/12/26 8,860 8,860 8,750 8,750 900
2023/12/25 8,860 8,870 8,860 8,870 200
2023/12/22 8,840 8,850 8,840 8,840 600
2023/12/21 8,880 8,880 8,880 8,880 200
2023/12/20 8,960 8,960 8,890 8,890 1,700
2023/12/18 8,910 8,940 8,910 8,910 800
2023/12/15 8,880 8,980 8,880 8,940 2,100
2023/12/14 8,800 8,830 8,780 8,830 1,900
2023/12/13 8,800 8,800 8,800 8,800 200
2023/12/12 8,840 8,880 8,810 8,810 600
2023/12/11 8,830 8,870 8,820 8,840 700
2023/12/08 8,800 8,880 8,800 8,880 500
2023/12/07 8,910 8,910 8,800 8,800 1,100
2023/12/06 8,900 8,990 8,900 8,970 600
2023/12/05 8,910 8,950 8,900 8,900 500
2023/12/04 8,880 9,000 8,880 9,000 1,100
2023/12/01 8,760 8,910 8,760 8,910 1,500
2023/11/30 8,840 8,840 8,780 8,780 300
2023/11/28 8,840 8,840 8,840 8,840 100
2023/11/27 8,870 8,870 8,800 8,800 1,300
2023/11/24 8,860 8,910 8,860 8,910 700
2023/11/22 9,000 9,020 8,950 8,950 1,700
2023/11/21 9,000 9,000 8,950 9,000 800
2023/11/20 8,910 8,990 8,910 8,920 600
2023/11/17 8,800 8,900 8,800 8,900 1,700
2023/11/15 8,850 8,860 8,730 8,760 1,000
2023/11/14 8,650 8,940 8,650 8,850 1,600
2023/11/13 8,560 8,620 8,560 8,620 400
2023/11/10 8,500 8,550 8,500 8,550 500
2023/11/09 8,540 8,540 8,510 8,510 300
2023/11/08 8,520 8,520 8,460 8,500 400
2023/11/07 8,520 8,520 8,520 8,520 400
2023/11/06 8,510 8,520 8,510 8,520 200
2023/11/02 8,490 8,510 8,490 8,510 400
2023/11/01 8,450 8,490 8,400 8,490 1,000
2023/10/31 8,420 8,620 8,420 8,470 1,600
2023/10/30 8,400 8,430 8,400 8,420 800
2023/10/27 8,410 8,440 8,370 8,370 1,300
2023/10/26 8,450 8,450 8,450 8,450 300
2023/10/25 8,660 8,660 8,500 8,530 1,300
2023/10/24 8,690 8,690 8,560 8,560 500
2023/10/23 8,590 8,640 8,590 8,600 500
2023/10/20 8,550 8,570 8,550 8,570 300
2023/10/19 8,600 8,600 8,600 8,600 100
2023/10/17 8,570 8,600 8,550 8,550 600
2023/10/16 8,570 8,720 8,560 8,560 600
2023/10/12 8,690 8,800 8,690 8,800 700
2023/10/11 8,690 8,690 8,620 8,690 600
2023/10/10 8,530 8,710 8,530 8,670 2,700
2023/10/06 8,540 8,540 8,530 8,530 300
2023/10/05 8,530 8,650 8,530 8,650 900
2023/10/04 8,610 8,610 8,450 8,530 1,700
2023/10/03 8,710 8,760 8,620 8,620 2,600
2023/10/02 8,740 8,870 8,740 8,830 900
2023/09/29 8,870 8,870 8,740 8,740 300
2023/09/28 8,770 8,810 8,730 8,730 600
2023/09/27 8,700 8,720 8,680 8,720 600
2023/09/26 8,750 8,750 8,690 8,700 800
2023/09/25 8,690 8,820 8,680 8,730 1,900
2023/09/22 8,680 8,740 8,680 8,680 1,700
2023/09/21 8,760 8,780 8,760 8,770 1,200
2023/09/20 8,740 8,780 8,740 8,760 4,500
2023/09/19 8,780 8,890 8,780 8,890 500
2023/09/15 8,890 8,890 8,810 8,870 500
2023/09/14 8,740 8,740 8,740 8,740 200
2023/09/12 8,810 8,820 8,670 8,800 800
2023/09/11 8,920 8,920 8,850 8,850 800
2023/09/08 8,870 8,870 8,870 8,870 100
2023/09/07 8,890 8,890 8,860 8,860 400
2023/09/06 8,920 8,920 8,920 8,920 300
2023/09/05 8,880 8,920 8,880 8,920 500
2023/09/04 8,970 9,060 8,860 9,010 1,300
2023/09/01 8,960 8,960 8,930 8,930 400
2023/08/31 8,970 8,970 8,970 8,970 100
2023/08/30 8,820 8,980 8,820 8,980 400
2023/08/29 8,780 8,820 8,780 8,820 200
2023/08/28 8,840 8,960 8,840 8,930 900
2023/08/25 8,810 8,880 8,770 8,830 1,500
2023/08/24 9,070 9,070 8,920 8,920 300
2023/08/23 8,870 9,130 8,870 8,920 2,200
2023/08/22 8,840 8,840 8,830 8,830 600
2023/08/21 8,790 8,810 8,790 8,800 300
2023/08/18 8,800 8,800 8,750 8,790 500
2023/08/17 8,870 8,870 8,730 8,790 2,400
2023/08/16 8,820 8,850 8,820 8,850 200
2023/08/15 8,940 8,940 8,830 8,850 500
2023/08/14 8,860 8,900 8,800 8,880 2,000
2023/08/10 9,200 9,240 8,920 8,950 4,500
2023/08/09 9,270 9,270 9,170 9,240 1,000
2023/08/08 9,230 9,230 9,200 9,200 400
2023/08/07 9,420 9,420 9,200 9,210 2,000
2023/08/04 9,150 9,160 9,150 9,160 300
2023/08/03 9,240 9,250 9,170 9,220 1,300
2023/08/02 9,300 9,350 9,250 9,280 800
2023/08/01 9,260 9,270 9,260 9,270 200
2023/07/31 9,280 9,290 9,260 9,280 800
2023/07/28 9,300 9,340 9,300 9,340 200
2023/07/27 9,280 9,300 9,280 9,300 300
2023/07/26 9,220 9,220 9,220 9,220 200
2023/07/25 9,280 9,280 9,280 9,280 100
2023/07/24 9,310 9,310 9,240 9,310 600
2023/07/21 9,380 9,380 9,320 9,320 300
2023/07/20 9,300 9,400 9,300 9,380 1,900
2023/07/19 9,310 9,320 9,290 9,290 300
2023/07/18 9,320 9,320 9,300 9,310 500
2023/07/14 9,250 9,370 9,200 9,370 1,400
2023/07/13 9,190 9,250 9,190 9,250 500
2023/07/12 9,260 9,260 9,250 9,250 400
2023/07/11 9,250 9,250 9,220 9,220 500
2023/07/10 9,210 9,210 9,210 9,210 100
2023/07/07 9,280 9,280 9,130 9,160 3,100
2023/07/06 9,260 9,280 9,200 9,280 800
2023/07/05 9,300 9,300 9,260 9,260 500
2023/07/04 9,250 9,250 9,240 9,240 200
2023/07/03 9,210 9,400 9,210 9,310 1,600
2023/06/30 9,290 9,290 9,190 9,190 200
2023/06/29 9,180 9,200 9,180 9,180 300
2023/06/28 9,290 9,290 9,190 9,190 1,600
2023/06/27 9,240 9,350 9,160 9,210 2,300
2023/06/26 9,280 9,280 9,060 9,140 1,500
2023/06/23 9,230 9,250 9,100 9,130 3,100
2023/06/22 9,280 9,300 9,220 9,280 1,800
2023/06/21 9,280 9,330 9,260 9,270 3,800
2023/06/20 9,270 9,320 9,180 9,280 4,000
2023/06/19 9,210 9,290 9,210 9,270 1,000
2023/06/16 9,250 9,330 9,200 9,310 2,100
2023/06/15 9,340 9,340 9,230 9,250 1,200
2023/06/14 9,370 9,370 9,230 9,250 1,300
2023/06/13 9,300 9,300 9,220 9,270 1,700
2023/06/12 9,550 9,560 9,270 9,310 3,100
2023/06/09 9,240 9,550 9,240 9,470 3,600
2023/06/08 9,340 9,340 9,200 9,240 1,500
2023/06/07 9,660 9,680 9,200 9,210 7,500
2023/06/06 8,870 9,420 8,870 9,360 7,300
2023/06/05 8,840 8,910 8,770 8,850 3,000
2023/06/02 8,710 8,780 8,710 8,760 800
2023/06/01 8,650 8,800 8,650 8,770 2,000
2023/05/31 8,730 8,750 8,700 8,720 2,000
2023/05/30 8,700 8,730 8,700 8,730 200
2023/05/29 8,570 8,680 8,570 8,680 1,500
2023/05/26 8,510 8,580 8,490 8,570 1,500
2023/05/25 8,510 8,620 8,510 8,580 900
2023/05/24 8,550 8,550 8,500 8,500 800
2023/05/23 8,630 8,630 8,490 8,490 2,300
2023/05/22 8,540 8,580 8,500 8,510 2,000
2023/05/19 8,670 8,670 8,510 8,550 1,200
2023/05/18 8,670 8,730 8,590 8,670 2,000
2023/05/17 8,550 8,650 8,550 8,650 1,000
2023/05/16 8,400 8,650 8,400 8,650 2,000
2023/05/15 8,300 8,460 8,250 8,430 6,000
2023/05/12 9,050 9,110 8,880 9,050 6,200
2023/05/11 8,920 9,050 8,920 9,050 1,200
2023/05/10 9,040 9,090 9,040 9,080 700
2023/05/09 8,850 9,020 8,850 9,000 2,400
2023/05/08 8,910 9,020 8,850 8,850 1,200
2023/05/02 8,890 9,090 8,890 8,950 1,400
2023/05/01 9,140 9,140 8,850 9,030 1,600
2023/04/28 9,170 9,170 9,030 9,060 700
2023/04/27 9,070 9,100 9,050 9,090 1,000
2023/04/26 9,200 9,200 9,010 9,060 3,600
2023/04/25 9,490 9,520 9,290 9,290 1,400
2023/04/24 9,400 9,490 9,330 9,490 1,300
2023/04/21 9,320 9,500 9,320 9,400 1,100
2023/04/20 9,480 9,480 9,380 9,380 800
2023/04/19 9,500 9,500 9,350 9,380 2,400
2023/04/18 9,570 9,680 9,500 9,500 2,100
2023/04/17 9,490 9,900 9,340 9,570 7,000
2023/04/14 9,400 9,430 9,180 9,370 2,900
2023/04/13 8,970 9,620 8,820 9,430 9,100
2023/04/12 8,820 8,930 8,800 8,900 2,500
2023/04/11 8,860 8,910 8,760 8,910 1,600
2023/04/10 8,680 8,800 8,640 8,670 1,200
2023/04/07 8,990 8,990 8,610 8,610 4,200
2023/04/06 8,970 9,040 8,840 8,880 3,600
2023/04/05 9,320 9,390 8,770 9,120 10,600
2023/04/04 9,350 9,600 9,100 9,230 25,700
2023/04/03 8,400 9,900 8,400 9,500 58,200
2023/03/31 8,270 8,450 8,270 8,400 4,500
2023/03/30 8,230 8,480 8,040 8,270 7,600
2023/03/29 8,020 8,020 7,990 7,990 400
2023/03/28 8,020 8,020 7,930 7,930 1,800
2023/03/27 7,870 7,940 7,870 7,940 1,100
2023/03/24 7,980 7,980 7,820 7,980 600
2023/03/23 8,000 8,000 7,970 7,980 600
2023/03/22 7,810 8,010 7,810 7,910 1,200
2023/03/20 7,820 8,010 7,810 7,810 4,500
2023/03/17 7,990 8,010 7,890 7,890 2,200
2023/03/16 7,940 8,000 7,910 7,990 1,900
2023/03/15 7,960 7,990 7,880 7,900 4,100
2023/03/14 7,710 7,920 7,710 7,920 1,500
2023/03/13 7,710 7,850 7,710 7,850 400
2023/03/10 7,990 8,010 7,960 7,960 5,000
2023/03/09 7,920 8,000 7,920 8,000 2,400
2023/03/08 7,920 7,940 7,920 7,920 900
2023/03/07 7,890 7,920 7,890 7,920 200
2023/03/06 7,990 7,990 7,960 7,960 1,200
2023/03/03 7,820 7,990 7,820 7,990 700
2023/03/02 7,880 8,020 7,870 7,910 9,100
2023/03/01 7,660 7,990 7,660 7,770 3,500
2023/02/28 7,630 7,700 7,610 7,680 5,000
2023/02/27 7,540 7,620 7,540 7,620 2,100
2023/02/24 7,450 7,510 7,450 7,510 1,400
2023/02/22 7,600 7,600 7,500 7,500 900
2023/02/20 7,620 7,620 7,620 7,620 100
2023/02/17 7,570 7,610 7,550 7,550 600
2023/02/16 7,490 7,630 7,490 7,620 1,100
2023/02/15 7,560 7,620 7,420 7,580 3,300
2023/02/14 7,670 7,670 7,550 7,560 1,700
2023/02/13 7,550 7,580 7,550 7,550 600
2023/02/10 7,580 7,580 7,540 7,550 600
2023/02/09 7,610 7,610 7,560 7,580 400
2023/02/08 7,550 7,610 7,540 7,610 500
2023/02/07 7,580 7,650 7,570 7,610 2,400
2023/02/06 7,570 7,570 7,570 7,570 100
2023/02/03 7,550 7,570 7,530 7,570 600
2023/02/02 7,590 7,610 7,590 7,610 300
2023/02/01 7,550 7,610 7,520 7,610 2,800
2023/01/31 7,650 7,650 7,620 7,630 700
2023/01/30 7,690 7,690 7,590 7,600 1,200
2023/01/27 7,680 7,700 7,600 7,700 1,200
2023/01/26 7,480 7,690 7,480 7,690 2,700
2023/01/25 7,370 7,370 7,370 7,370 100
2023/01/24 7,370 7,440 7,330 7,390 800
2023/01/23 7,370 7,370 7,270 7,370 1,600
2023/01/20 7,450 7,450 7,380 7,380 1,000
2023/01/18 7,410 7,450 7,380 7,450 800
2023/01/17 7,460 7,460 7,450 7,450 400
2023/01/16 7,550 7,550 7,550 7,550 100
2023/01/13 7,550 7,550 7,520 7,520 200
2023/01/12 7,440 7,550 7,440 7,550 400
2023/01/11 7,500 7,500 7,330 7,410 600
2023/01/10 7,510 7,510 7,510 7,510 100
2023/01/06 7,650 7,650 7,400 7,510 1,100
2023/01/05 7,650 7,650 7,650 7,650 100
2023/01/04 7,640 7,640 7,640 7,640 600

このページの先頭へ