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
2026/05/22 18,310 18,380 18,300 18,330 1,000
2026/05/21 18,340 18,350 18,320 18,320 800
2026/05/20 18,300 18,500 18,300 18,310 700
2026/05/19 18,380 18,510 18,300 18,310 1,600
2026/05/18 18,800 18,800 18,700 18,760 1,200
2026/05/15 18,730 18,800 18,330 18,800 2,300
2026/05/14 19,600 19,640 19,030 19,030 1,800
2026/05/13 19,770 19,770 19,600 19,600 200
2026/05/12 19,500 19,600 19,500 19,600 700
2026/05/08 19,600 19,600 19,320 19,320 700
2026/05/07 19,650 19,800 19,560 19,640 1,200
2026/05/01 19,230 19,560 19,230 19,560 500
2026/04/30 19,460 19,490 19,210 19,490 900
2026/04/28 19,450 19,450 19,280 19,300 500
2026/04/27 19,450 19,450 19,100 19,440 800
2026/04/24 19,090 19,200 19,090 19,200 500
2026/04/23 19,000 19,000 18,820 18,820 1,000
2026/04/22 19,290 19,300 18,850 18,850 1,200
2026/04/21 19,590 19,590 19,590 19,590 200
2026/04/20 19,400 19,590 19,400 19,590 300
2026/04/17 19,070 19,400 19,070 19,400 300
2026/04/16 19,490 19,920 19,300 19,300 800
2026/04/15 19,270 19,450 19,270 19,270 400
2026/04/14 19,390 19,480 19,250 19,270 1,200
2026/04/13 18,750 18,850 18,750 18,850 300
2026/04/10 19,340 19,340 19,130 19,130 300
2026/04/09 19,550 19,550 19,210 19,470 700
2026/04/08 19,430 19,430 19,310 19,340 300
2026/04/07 18,880 19,230 18,880 19,030 2,300
2026/04/06 18,880 19,050 18,680 18,700 800
2026/04/03 18,300 18,510 18,300 18,480 1,300
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

このページの先頭へ