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
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
2025/03/04 13,600 13,690 13,600 13,600 900
2025/03/03 13,630 13,630 13,480 13,600 1,500
2025/02/28 13,860 13,860 13,630 13,630 700
2025/02/27 13,730 13,900 13,710 13,790 800
2025/02/26 13,750 14,000 13,750 14,000 900
2025/02/25 13,560 13,860 13,560 13,690 1,100
2025/02/21 13,260 13,570 13,260 13,560 1,400
2025/02/20 13,400 13,480 13,300 13,400 1,100
2025/02/19 13,560 13,560 13,300 13,550 1,000
2025/02/18 13,510 13,610 13,200 13,560 1,200
2025/02/17 14,100 14,120 13,500 13,510 14,700
2025/02/14 12,500 13,080 12,500 13,080 4,200
2025/02/13 12,400 12,500 12,390 12,480 1,100
2025/02/12 12,390 12,410 12,350 12,350 400
2025/02/10 11,860 12,390 11,860 12,300 2,200
2025/02/07 11,920 11,920 11,770 11,770 600
2025/02/06 11,900 11,900 11,810 11,810 400
2025/02/05 11,750 11,900 11,750 11,900 800
2025/02/03 11,900 11,920 11,750 11,750 1,900
2025/01/31 11,760 11,870 11,760 11,870 1,000
2025/01/30 11,650 11,650 11,650 11,650 100
2025/01/29 11,650 11,670 11,590 11,670 700
2025/01/28 11,540 11,600 11,540 11,600 500
2025/01/27 11,770 11,770 11,610 11,610 900
2025/01/24 11,510 11,530 11,500 11,530 400
2025/01/23 11,600 11,600 11,510 11,510 200
2025/01/22 11,490 11,550 11,490 11,530 4,400
2025/01/21 11,480 11,610 11,480 11,480 500
2025/01/20 11,500 11,520 11,470 11,480 1,600
2025/01/17 11,550 11,550 11,480 11,490 2,500
2025/01/15 11,570 11,610 11,530 11,530 800
2025/01/14 11,600 11,610 11,600 11,600 300
2025/01/10 11,650 11,650 11,590 11,600 800
2025/01/09 11,730 11,730 11,650 11,660 800
2025/01/08 11,690 11,720 11,690 11,720 400
2025/01/07 11,630 11,690 11,630 11,690 200
2025/01/06 11,600 11,800 11,600 11,750 1,100

このページの先頭へ