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

北陸電気工業(6989)の株価時系列情報

北陸電気工業(6989)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
2024/03/28 1,420 1,424 1,386 1,386 34,700
2024/03/27 1,443 1,459 1,442 1,452 28,700
2024/03/26 1,433 1,450 1,433 1,440 7,200
2024/03/25 1,450 1,454 1,441 1,441 10,600
2024/03/22 1,438 1,459 1,428 1,440 19,300
2024/03/21 1,425 1,438 1,425 1,432 11,700
2024/03/19 1,414 1,421 1,402 1,420 9,900
2024/03/18 1,413 1,425 1,410 1,415 9,200
2024/03/15 1,416 1,420 1,410 1,415 6,700
2024/03/14 1,400 1,417 1,400 1,417 4,300
2024/03/13 1,419 1,428 1,390 1,397 8,800
2024/03/12 1,398 1,413 1,388 1,413 9,600
2024/03/11 1,425 1,425 1,383 1,402 34,700
2024/03/08 1,402 1,433 1,401 1,433 9,400
2024/03/07 1,434 1,448 1,414 1,418 11,000
2024/03/06 1,429 1,449 1,422 1,440 14,100
2024/03/05 1,420 1,430 1,409 1,430 8,000
2024/03/04 1,430 1,435 1,411 1,421 20,000
2024/03/01 1,448 1,448 1,411 1,421 16,600
2024/02/29 1,444 1,454 1,442 1,443 7,200
2024/02/28 1,440 1,464 1,440 1,444 16,700
2024/02/27 1,426 1,454 1,426 1,434 8,300
2024/02/26 1,444 1,444 1,420 1,429 10,300
2024/02/22 1,410 1,445 1,410 1,436 16,200
2024/02/21 1,400 1,420 1,394 1,410 14,300
2024/02/20 1,404 1,406 1,393 1,396 7,500
2024/02/19 1,392 1,405 1,391 1,400 7,500
2024/02/16 1,373 1,401 1,371 1,392 16,000
2024/02/15 1,400 1,408 1,372 1,372 16,800
2024/02/14 1,410 1,410 1,391 1,394 18,500
2024/02/13 1,416 1,423 1,382 1,414 72,900
2024/02/09 1,430 1,468 1,406 1,441 52,000
2024/02/08 1,410 1,421 1,397 1,415 11,000
2024/02/07 1,408 1,425 1,402 1,409 11,800
2024/02/06 1,417 1,425 1,415 1,415 7,000
2024/02/05 1,400 1,427 1,400 1,416 11,900
2024/02/02 1,408 1,412 1,400 1,403 7,300
2024/02/01 1,426 1,427 1,403 1,415 12,400
2024/01/31 1,423 1,440 1,422 1,430 19,100
2024/01/30 1,408 1,440 1,403 1,429 69,700
2024/01/29 1,402 1,413 1,399 1,407 12,900
2024/01/26 1,419 1,419 1,397 1,398 15,600
2024/01/25 1,394 1,432 1,392 1,421 27,100
2024/01/24 1,386 1,387 1,380 1,380 16,900
2024/01/23 1,401 1,401 1,381 1,386 22,300
2024/01/22 1,393 1,399 1,383 1,395 14,600
2024/01/19 1,367 1,387 1,367 1,384 17,300
2024/01/18 1,350 1,380 1,350 1,366 18,400
2024/01/17 1,368 1,384 1,351 1,351 17,800
2024/01/16 1,360 1,368 1,350 1,368 19,500
2024/01/15 1,360 1,375 1,355 1,364 29,700
2024/01/12 1,391 1,391 1,353 1,360 43,100
2024/01/11 1,385 1,400 1,385 1,394 11,000
2024/01/10 1,392 1,400 1,380 1,380 23,300
2024/01/09 1,380 1,404 1,375 1,392 31,300
2024/01/05 1,391 1,391 1,370 1,380 21,500
2024/01/04 1,400 1,427 1,369 1,386 81,900
2023/12/29 1,362 1,374 1,350 1,363 16,200
2023/12/28 1,363 1,380 1,361 1,361 21,100
2023/12/27 1,322 1,363 1,322 1,363 33,500
2023/12/26 1,304 1,304 1,284 1,303 29,200
2023/12/25 1,313 1,320 1,291 1,292 24,600
2023/12/22 1,314 1,325 1,302 1,305 15,000
2023/12/21 1,330 1,332 1,310 1,312 8,200
2023/12/20 1,330 1,334 1,319 1,331 23,500
2023/12/19 1,320 1,328 1,312 1,328 9,300
2023/12/18 1,310 1,326 1,302 1,315 13,500
2023/12/15 1,336 1,343 1,318 1,323 15,700
2023/12/14 1,353 1,364 1,310 1,327 18,500
2023/12/13 1,350 1,351 1,341 1,341 5,100
2023/12/12 1,368 1,370 1,337 1,342 16,400
2023/12/11 1,353 1,368 1,348 1,368 8,800
2023/12/08 1,351 1,354 1,327 1,329 16,400
2023/12/07 1,390 1,390 1,358 1,361 10,600
2023/12/06 1,383 1,395 1,380 1,389 10,800
2023/12/05 1,408 1,425 1,381 1,381 16,300
2023/12/04 1,390 1,408 1,380 1,407 10,700
2023/12/01 1,408 1,408 1,377 1,389 7,300
2023/11/30 1,363 1,410 1,363 1,402 14,800
2023/11/29 1,364 1,374 1,355 1,355 7,400
2023/11/28 1,354 1,364 1,353 1,364 9,900
2023/11/27 1,348 1,359 1,344 1,344 14,000
2023/11/24 1,358 1,370 1,355 1,366 9,900
2023/11/22 1,334 1,353 1,328 1,353 9,100
2023/11/21 1,341 1,348 1,330 1,334 10,100
2023/11/20 1,367 1,368 1,342 1,342 15,200
2023/11/17 1,356 1,365 1,349 1,363 12,800
2023/11/16 1,360 1,360 1,337 1,357 8,700
2023/11/15 1,360 1,361 1,352 1,360 13,000
2023/11/14 1,357 1,357 1,335 1,346 22,800
2023/11/13 1,388 1,388 1,357 1,357 32,600
2023/11/10 1,319 1,403 1,314 1,397 68,200
2023/11/09 1,322 1,346 1,322 1,340 11,100
2023/11/08 1,356 1,356 1,313 1,322 13,000
2023/11/07 1,356 1,359 1,345 1,350 13,400
2023/11/06 1,370 1,370 1,347 1,358 14,100
2023/11/02 1,380 1,385 1,336 1,349 25,000
2023/11/01 1,369 1,382 1,359 1,382 20,600
2023/10/31 1,319 1,346 1,310 1,346 28,700
2023/10/30 1,330 1,331 1,310 1,319 78,100
2023/10/27 1,315 1,330 1,298 1,330 21,300
2023/10/26 1,309 1,322 1,303 1,315 17,700
2023/10/25 1,302 1,330 1,302 1,319 16,000
2023/10/24 1,293 1,309 1,270 1,302 32,500
2023/10/23 1,304 1,308 1,291 1,293 22,700
2023/10/20 1,307 1,316 1,299 1,309 23,600
2023/10/19 1,325 1,325 1,312 1,315 14,600
2023/10/18 1,351 1,351 1,326 1,342 12,800
2023/10/17 1,329 1,352 1,329 1,336 15,800
2023/10/16 1,354 1,354 1,312 1,325 19,200
2023/10/13 1,400 1,400 1,358 1,363 19,600
2023/10/12 1,393 1,411 1,392 1,406 16,700
2023/10/11 1,414 1,414 1,398 1,401 21,500
2023/10/10 1,403 1,412 1,398 1,412 24,000
2023/10/06 1,391 1,412 1,388 1,402 15,200
2023/10/05 1,368 1,392 1,368 1,391 19,600
2023/10/04 1,390 1,390 1,353 1,357 38,900
2023/10/03 1,438 1,444 1,413 1,420 21,000
2023/10/02 1,426 1,466 1,426 1,442 23,600
2023/09/29 1,428 1,451 1,421 1,422 23,100
2023/09/28 1,430 1,448 1,419 1,419 29,600
2023/09/27 1,409 1,443 1,409 1,441 38,400
2023/09/26 1,498 1,498 1,464 1,469 15,200
2023/09/25 1,495 1,495 1,476 1,483 9,300
2023/09/22 1,475 1,491 1,454 1,482 19,300
2023/09/21 1,483 1,493 1,475 1,476 18,000
2023/09/20 1,505 1,505 1,480 1,483 21,600
2023/09/19 1,515 1,520 1,499 1,505 36,400
2023/09/15 1,532 1,542 1,517 1,522 36,300
2023/09/14 1,504 1,525 1,504 1,523 22,100
2023/09/13 1,501 1,511 1,486 1,504 43,200
2023/09/12 1,494 1,508 1,468 1,505 33,200
2023/09/11 1,481 1,501 1,475 1,493 21,600
2023/09/08 1,490 1,503 1,471 1,481 37,800
2023/09/07 1,464 1,514 1,461 1,490 59,700
2023/09/06 1,440 1,468 1,436 1,461 33,700
2023/09/05 1,450 1,450 1,429 1,440 16,700
2023/09/04 1,448 1,467 1,443 1,449 21,100
2023/09/01 1,460 1,460 1,445 1,454 16,800
2023/08/31 1,466 1,467 1,453 1,453 19,300
2023/08/30 1,458 1,466 1,451 1,466 39,200
2023/08/29 1,420 1,467 1,419 1,452 69,200
2023/08/28 1,396 1,421 1,396 1,418 22,300
2023/08/25 1,396 1,408 1,378 1,395 22,300
2023/08/24 1,436 1,436 1,412 1,412 22,900
2023/08/23 1,392 1,425 1,384 1,424 39,800
2023/08/22 1,364 1,396 1,359 1,392 31,800
2023/08/21 1,378 1,396 1,363 1,363 26,700
2023/08/18 1,386 1,386 1,366 1,369 26,600
2023/08/17 1,386 1,390 1,365 1,383 31,900
2023/08/16 1,403 1,413 1,378 1,394 70,000
2023/08/15 1,379 1,422 1,379 1,413 86,000
2023/08/14 1,289 1,398 1,281 1,379 311,800
2023/08/10 1,245 1,315 1,220 1,311 141,500
2023/08/09 1,230 1,236 1,219 1,228 51,200
2023/08/08 1,232 1,239 1,225 1,226 34,300
2023/08/07 1,230 1,234 1,220 1,226 83,900
2023/08/04 1,249 1,256 1,226 1,237 103,700
2023/08/03 1,270 1,270 1,245 1,251 58,500
2023/08/02 1,277 1,290 1,270 1,275 59,000
2023/08/01 1,270 1,294 1,270 1,291 35,000
2023/07/31 1,273 1,283 1,262 1,270 54,300
2023/07/28 1,252 1,273 1,229 1,265 209,500
2023/07/27 1,250 1,272 1,233 1,252 52,100
2023/07/26 1,270 1,283 1,249 1,254 107,400
2023/07/25 1,288 1,301 1,269 1,270 89,300
2023/07/24 1,230 1,266 1,230 1,261 77,100
2023/07/21 1,222 1,230 1,216 1,226 25,600
2023/07/20 1,242 1,242 1,222 1,228 34,000
2023/07/19 1,231 1,248 1,224 1,239 47,800
2023/07/18 1,208 1,219 1,206 1,219 31,200
2023/07/14 1,195 1,205 1,190 1,202 24,400
2023/07/13 1,188 1,199 1,178 1,195 31,300
2023/07/12 1,211 1,211 1,184 1,186 29,400
2023/07/11 1,217 1,219 1,193 1,199 47,600
2023/07/10 1,221 1,235 1,213 1,213 36,900
2023/07/07 1,220 1,228 1,209 1,221 42,100
2023/07/06 1,232 1,244 1,224 1,224 29,300
2023/07/05 1,236 1,249 1,225 1,231 59,300
2023/07/04 1,258 1,258 1,245 1,245 32,400
2023/07/03 1,250 1,262 1,250 1,258 36,700
2023/06/30 1,247 1,247 1,233 1,246 34,300
2023/06/29 1,225 1,246 1,222 1,235 46,500
2023/06/28 1,198 1,216 1,198 1,216 21,300
2023/06/27 1,193 1,198 1,184 1,191 20,500
2023/06/26 1,201 1,201 1,184 1,193 17,200
2023/06/23 1,215 1,220 1,192 1,195 31,000
2023/06/22 1,204 1,214 1,203 1,209 34,500
2023/06/21 1,202 1,216 1,202 1,206 27,600
2023/06/20 1,220 1,230 1,205 1,214 42,800
2023/06/19 1,227 1,228 1,217 1,226 26,300
2023/06/16 1,221 1,228 1,220 1,222 29,400
2023/06/15 1,217 1,229 1,213 1,221 21,300
2023/06/14 1,215 1,220 1,209 1,217 20,700
2023/06/13 1,217 1,222 1,212 1,218 22,900
2023/06/12 1,201 1,211 1,200 1,211 22,700
2023/06/09 1,204 1,208 1,191 1,207 21,700
2023/06/08 1,195 1,200 1,178 1,187 16,900
2023/06/07 1,200 1,209 1,186 1,194 26,900
2023/06/06 1,180 1,195 1,174 1,194 25,200

このページの先頭へ