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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,069 | 2,099 | 2,067 | 2,092 | 10,100 |
| 2025/07/30 | 2,065 | 2,071 | 2,053 | 2,071 | 3,300 |
| 2025/07/29 | 2,067 | 2,086 | 2,058 | 2,065 | 10,400 |
| 2025/07/28 | 2,079 | 2,106 | 2,055 | 2,067 | 26,000 |
| 2025/07/25 | 2,078 | 2,079 | 2,053 | 2,079 | 7,700 |
| 2025/07/24 | 2,082 | 2,089 | 2,069 | 2,080 | 11,200 |
| 2025/07/23 | 2,114 | 2,118 | 2,070 | 2,079 | 19,300 |
| 2025/07/22 | 2,109 | 2,139 | 2,097 | 2,109 | 15,400 |
| 2025/07/18 | 2,121 | 2,149 | 2,102 | 2,118 | 14,900 |
| 2025/07/17 | 2,125 | 2,126 | 2,108 | 2,121 | 8,200 |
| 2025/07/16 | 2,120 | 2,123 | 2,102 | 2,102 | 8,100 |
| 2025/07/15 | 2,105 | 2,135 | 2,093 | 2,128 | 30,500 |
| 2025/07/14 | 2,114 | 2,119 | 2,090 | 2,112 | 42,600 |
| 2025/07/11 | 2,147 | 2,172 | 2,128 | 2,134 | 19,500 |
| 2025/07/10 | 2,179 | 2,189 | 2,146 | 2,148 | 13,200 |
| 2025/07/09 | 2,142 | 2,190 | 2,139 | 2,178 | 33,000 |
| 2025/07/08 | 2,182 | 2,191 | 2,162 | 2,162 | 52,200 |
| 2025/07/07 | 2,229 | 2,229 | 2,181 | 2,182 | 18,700 |
| 2025/07/04 | 2,191 | 2,235 | 2,187 | 2,207 | 27,500 |
| 2025/07/03 | 2,190 | 2,205 | 2,178 | 2,180 | 19,600 |
| 2025/07/02 | 2,197 | 2,211 | 2,162 | 2,207 | 25,000 |
| 2025/07/01 | 2,243 | 2,243 | 2,207 | 2,212 | 25,000 |
| 2025/06/30 | 2,222 | 2,267 | 2,222 | 2,243 | 33,200 |
| 2025/06/27 | 2,282 | 2,282 | 2,225 | 2,234 | 25,300 |
| 2025/06/26 | 2,265 | 2,284 | 2,263 | 2,282 | 27,600 |
| 2025/06/25 | 2,274 | 2,274 | 2,245 | 2,265 | 38,700 |
| 2025/06/24 | 2,257 | 2,293 | 2,257 | 2,275 | 18,100 |
| 2025/06/23 | 2,250 | 2,263 | 2,221 | 2,250 | 23,800 |
| 2025/06/20 | 2,322 | 2,322 | 2,270 | 2,275 | 17,700 |
| 2025/06/19 | 2,299 | 2,359 | 2,299 | 2,322 | 33,200 |
| 2025/06/18 | 2,311 | 2,311 | 2,278 | 2,299 | 15,200 |
| 2025/06/17 | 2,279 | 2,322 | 2,279 | 2,309 | 14,600 |
| 2025/06/16 | 2,280 | 2,340 | 2,258 | 2,290 | 30,100 |
| 2025/06/13 | 2,348 | 2,348 | 2,260 | 2,269 | 43,100 |
| 2025/06/12 | 2,388 | 2,392 | 2,345 | 2,358 | 20,800 |
| 2025/06/11 | 2,442 | 2,517 | 2,358 | 2,390 | 96,100 |
| 2025/06/10 | 2,313 | 2,361 | 2,306 | 2,318 | 31,200 |
| 2025/06/09 | 2,317 | 2,381 | 2,287 | 2,312 | 39,600 |
| 2025/06/06 | 2,293 | 2,350 | 2,290 | 2,307 | 33,200 |
| 2025/06/05 | 2,314 | 2,351 | 2,301 | 2,308 | 47,100 |
| 2025/06/04 | 2,290 | 2,328 | 2,280 | 2,296 | 51,700 |
| 2025/06/03 | 2,297 | 2,376 | 2,256 | 2,286 | 102,700 |
| 2025/06/02 | 2,105 | 2,288 | 2,105 | 2,247 | 146,100 |
| 2025/05/30 | 2,078 | 2,130 | 2,069 | 2,100 | 36,000 |
| 2025/05/29 | 2,150 | 2,150 | 2,061 | 2,084 | 89,000 |
| 2025/05/28 | 1,936 | 2,157 | 1,926 | 2,120 | 230,200 |
| 2025/05/27 | 1,907 | 1,912 | 1,897 | 1,904 | 15,500 |
| 2025/05/26 | 1,911 | 1,933 | 1,898 | 1,911 | 21,300 |
| 2025/05/23 | 1,916 | 1,939 | 1,911 | 1,911 | 22,600 |
| 2025/05/22 | 1,901 | 1,918 | 1,897 | 1,916 | 20,400 |
| 2025/05/21 | 1,903 | 1,920 | 1,891 | 1,901 | 20,600 |
| 2025/05/20 | 1,960 | 1,974 | 1,902 | 1,910 | 39,700 |
| 2025/05/19 | 1,921 | 1,955 | 1,915 | 1,943 | 71,900 |
| 2025/05/16 | 1,887 | 1,900 | 1,868 | 1,898 | 26,100 |
| 2025/05/15 | 1,820 | 1,940 | 1,813 | 1,897 | 174,000 |
| 2025/05/14 | 1,801 | 1,814 | 1,782 | 1,800 | 28,800 |
| 2025/05/13 | 1,794 | 1,848 | 1,794 | 1,806 | 60,400 |
| 2025/05/12 | 1,797 | 1,870 | 1,784 | 1,789 | 96,200 |
| 2025/05/09 | 1,859 | 1,865 | 1,741 | 1,801 | 159,700 |
| 2025/05/08 | 1,880 | 1,909 | 1,838 | 1,859 | 134,100 |
| 2025/05/07 | 1,683 | 1,923 | 1,683 | 1,877 | 531,700 |
| 2025/05/02 | 1,559 | 1,697 | 1,540 | 1,683 | 254,400 |
| 2025/05/01 | 1,551 | 1,583 | 1,551 | 1,570 | 58,200 |
| 2025/04/30 | 1,520 | 1,595 | 1,499 | 1,551 | 124,300 |
| 2025/04/28 | 1,506 | 1,519 | 1,506 | 1,514 | 11,100 |
| 2025/04/25 | 1,478 | 1,504 | 1,478 | 1,501 | 11,200 |
| 2025/04/24 | 1,486 | 1,494 | 1,475 | 1,475 | 20,100 |
| 2025/04/23 | 1,450 | 1,476 | 1,450 | 1,474 | 26,300 |
| 2025/04/22 | 1,438 | 1,445 | 1,435 | 1,440 | 5,800 |
| 2025/04/21 | 1,431 | 1,450 | 1,430 | 1,447 | 12,300 |
| 2025/04/18 | 1,417 | 1,430 | 1,417 | 1,430 | 43,700 |
| 2025/04/17 | 1,400 | 1,421 | 1,400 | 1,421 | 16,600 |
| 2025/04/16 | 1,400 | 1,414 | 1,397 | 1,414 | 26,300 |
| 2025/04/15 | 1,413 | 1,419 | 1,399 | 1,399 | 16,300 |
| 2025/04/14 | 1,381 | 1,398 | 1,381 | 1,394 | 21,500 |
| 2025/04/11 | 1,365 | 1,383 | 1,340 | 1,373 | 51,800 |
| 2025/04/10 | 1,442 | 1,442 | 1,401 | 1,418 | 41,400 |
| 2025/04/09 | 1,385 | 1,385 | 1,330 | 1,352 | 61,800 |
| 2025/04/08 | 1,400 | 1,422 | 1,390 | 1,398 | 70,400 |
| 2025/04/07 | 1,308 | 1,363 | 1,290 | 1,340 | 134,100 |
| 2025/04/04 | 1,430 | 1,439 | 1,370 | 1,418 | 101,800 |
| 2025/04/03 | 1,469 | 1,484 | 1,453 | 1,460 | 81,600 |
| 2025/04/02 | 1,513 | 1,513 | 1,493 | 1,503 | 38,900 |
| 2025/04/01 | 1,499 | 1,507 | 1,490 | 1,501 | 27,900 |
| 2025/03/31 | 1,502 | 1,514 | 1,470 | 1,477 | 78,300 |
| 2025/03/28 | 1,524 | 1,545 | 1,517 | 1,522 | 85,900 |
| 2025/03/27 | 1,592 | 1,603 | 1,580 | 1,603 | 55,300 |
| 2025/03/26 | 1,601 | 1,602 | 1,592 | 1,597 | 44,700 |
| 2025/03/25 | 1,615 | 1,618 | 1,598 | 1,602 | 45,300 |
| 2025/03/24 | 1,625 | 1,632 | 1,615 | 1,618 | 28,100 |
| 2025/03/21 | 1,605 | 1,624 | 1,605 | 1,624 | 30,700 |
| 2025/03/19 | 1,593 | 1,603 | 1,593 | 1,602 | 22,100 |
| 2025/03/18 | 1,594 | 1,598 | 1,589 | 1,593 | 29,500 |
| 2025/03/17 | 1,604 | 1,607 | 1,588 | 1,592 | 34,800 |
| 2025/03/14 | 1,588 | 1,594 | 1,583 | 1,592 | 10,600 |
| 2025/03/13 | 1,606 | 1,606 | 1,587 | 1,588 | 26,900 |
| 2025/03/12 | 1,603 | 1,612 | 1,595 | 1,598 | 17,900 |
| 2025/03/11 | 1,598 | 1,603 | 1,582 | 1,602 | 46,000 |
| 2025/03/10 | 1,613 | 1,614 | 1,604 | 1,604 | 13,900 |
| 2025/03/07 | 1,602 | 1,620 | 1,601 | 1,619 | 14,200 |
| 2025/03/06 | 1,610 | 1,620 | 1,605 | 1,620 | 13,200 |
| 2025/03/05 | 1,603 | 1,608 | 1,595 | 1,606 | 10,300 |
| 2025/03/04 | 1,607 | 1,609 | 1,587 | 1,608 | 24,100 |
| 2025/03/03 | 1,621 | 1,624 | 1,602 | 1,607 | 16,200 |
| 2025/02/28 | 1,605 | 1,611 | 1,602 | 1,610 | 14,600 |
| 2025/02/27 | 1,605 | 1,613 | 1,604 | 1,606 | 7,400 |
| 2025/02/26 | 1,605 | 1,612 | 1,592 | 1,605 | 13,100 |
| 2025/02/25 | 1,583 | 1,612 | 1,583 | 1,598 | 27,800 |
| 2025/02/21 | 1,598 | 1,604 | 1,585 | 1,593 | 17,400 |
| 2025/02/20 | 1,604 | 1,605 | 1,577 | 1,590 | 59,200 |
| 2025/02/19 | 1,609 | 1,618 | 1,602 | 1,606 | 16,100 |
| 2025/02/18 | 1,610 | 1,612 | 1,601 | 1,609 | 12,800 |
| 2025/02/17 | 1,604 | 1,615 | 1,602 | 1,605 | 14,100 |
| 2025/02/14 | 1,614 | 1,615 | 1,605 | 1,606 | 18,900 |
| 2025/02/13 | 1,638 | 1,638 | 1,610 | 1,611 | 35,500 |
| 2025/02/12 | 1,633 | 1,653 | 1,626 | 1,640 | 47,000 |
| 2025/02/10 | 1,599 | 1,628 | 1,565 | 1,600 | 97,400 |
| 2025/02/07 | 1,603 | 1,603 | 1,582 | 1,584 | 18,000 |
| 2025/02/06 | 1,603 | 1,604 | 1,596 | 1,603 | 8,800 |
| 2025/02/05 | 1,604 | 1,611 | 1,584 | 1,592 | 17,700 |
| 2025/02/04 | 1,600 | 1,601 | 1,584 | 1,589 | 31,600 |
| 2025/02/03 | 1,607 | 1,609 | 1,593 | 1,593 | 19,900 |
| 2025/01/31 | 1,600 | 1,630 | 1,595 | 1,611 | 44,000 |
| 2025/01/30 | 1,604 | 1,608 | 1,570 | 1,577 | 174,200 |
| 2025/01/29 | 1,600 | 1,618 | 1,595 | 1,608 | 21,800 |
| 2025/01/28 | 1,602 | 1,604 | 1,591 | 1,600 | 15,400 |
| 2025/01/27 | 1,600 | 1,608 | 1,588 | 1,608 | 15,200 |
| 2025/01/24 | 1,605 | 1,608 | 1,588 | 1,600 | 14,700 |
| 2025/01/23 | 1,597 | 1,608 | 1,591 | 1,607 | 12,200 |
| 2025/01/22 | 1,602 | 1,615 | 1,590 | 1,604 | 12,600 |
| 2025/01/21 | 1,606 | 1,610 | 1,593 | 1,604 | 11,100 |
| 2025/01/20 | 1,605 | 1,612 | 1,589 | 1,606 | 15,800 |
| 2025/01/17 | 1,575 | 1,600 | 1,565 | 1,598 | 42,500 |
| 2025/01/16 | 1,619 | 1,619 | 1,571 | 1,583 | 41,200 |
| 2025/01/15 | 1,612 | 1,619 | 1,590 | 1,619 | 23,800 |
| 2025/01/14 | 1,619 | 1,619 | 1,580 | 1,595 | 34,000 |
| 2025/01/10 | 1,620 | 1,628 | 1,613 | 1,613 | 10,700 |
| 2025/01/09 | 1,634 | 1,639 | 1,610 | 1,616 | 39,700 |
| 2025/01/08 | 1,656 | 1,660 | 1,626 | 1,634 | 19,000 |
| 2025/01/07 | 1,638 | 1,650 | 1,627 | 1,650 | 36,500 |
| 2025/01/06 | 1,638 | 1,645 | 1,624 | 1,624 | 32,200 |
| 2024/12/30 | 1,617 | 1,636 | 1,614 | 1,617 | 55,100 |
| 2024/12/27 | 1,604 | 1,617 | 1,603 | 1,611 | 29,400 |
| 2024/12/26 | 1,586 | 1,617 | 1,586 | 1,604 | 24,500 |
| 2024/12/25 | 1,583 | 1,596 | 1,573 | 1,590 | 14,700 |
| 2024/12/24 | 1,575 | 1,586 | 1,570 | 1,573 | 20,900 |
| 2024/12/23 | 1,590 | 1,590 | 1,557 | 1,575 | 40,900 |
| 2024/12/20 | 1,597 | 1,613 | 1,577 | 1,577 | 22,200 |
| 2024/12/19 | 1,582 | 1,597 | 1,577 | 1,597 | 17,100 |
| 2024/12/18 | 1,585 | 1,619 | 1,583 | 1,596 | 33,000 |
| 2024/12/17 | 1,609 | 1,609 | 1,585 | 1,585 | 38,800 |
| 2024/12/16 | 1,587 | 1,626 | 1,587 | 1,604 | 36,500 |
| 2024/12/13 | 1,580 | 1,599 | 1,575 | 1,587 | 41,400 |
| 2024/12/12 | 1,580 | 1,588 | 1,572 | 1,580 | 43,400 |
| 2024/12/11 | 1,561 | 1,578 | 1,561 | 1,578 | 16,500 |
| 2024/12/10 | 1,565 | 1,573 | 1,560 | 1,560 | 13,900 |
| 2024/12/09 | 1,560 | 1,577 | 1,560 | 1,573 | 37,000 |
| 2024/12/06 | 1,552 | 1,561 | 1,541 | 1,558 | 15,300 |
| 2024/12/05 | 1,577 | 1,577 | 1,550 | 1,552 | 31,600 |
| 2024/12/04 | 1,567 | 1,580 | 1,561 | 1,574 | 43,400 |
| 2024/12/03 | 1,571 | 1,571 | 1,561 | 1,567 | 15,800 |
| 2024/12/02 | 1,561 | 1,570 | 1,552 | 1,565 | 24,900 |
| 2024/11/29 | 1,578 | 1,578 | 1,562 | 1,572 | 12,200 |
| 2024/11/28 | 1,569 | 1,578 | 1,561 | 1,578 | 24,200 |
| 2024/11/27 | 1,626 | 1,626 | 1,560 | 1,574 | 88,300 |
| 2024/11/26 | 1,642 | 1,647 | 1,615 | 1,626 | 34,700 |
| 2024/11/25 | 1,616 | 1,645 | 1,615 | 1,644 | 23,200 |
| 2024/11/22 | 1,585 | 1,616 | 1,585 | 1,616 | 29,400 |
| 2024/11/21 | 1,590 | 1,600 | 1,576 | 1,585 | 23,400 |
| 2024/11/20 | 1,602 | 1,614 | 1,590 | 1,590 | 19,000 |
| 2024/11/19 | 1,604 | 1,604 | 1,580 | 1,594 | 28,100 |
| 2024/11/18 | 1,581 | 1,612 | 1,577 | 1,604 | 68,200 |
| 2024/11/15 | 1,595 | 1,608 | 1,564 | 1,578 | 61,400 |
| 2024/11/14 | 1,580 | 1,595 | 1,577 | 1,595 | 27,800 |
| 2024/11/13 | 1,565 | 1,601 | 1,565 | 1,574 | 106,900 |
| 2024/11/12 | 1,558 | 1,575 | 1,541 | 1,557 | 62,500 |
| 2024/11/11 | 1,550 | 1,587 | 1,522 | 1,558 | 259,600 |
| 2024/11/08 | 1,320 | 1,389 | 1,317 | 1,348 | 60,400 |
| 2024/11/07 | 1,271 | 1,320 | 1,271 | 1,315 | 24,400 |
| 2024/11/06 | 1,257 | 1,280 | 1,257 | 1,280 | 3,700 |
| 2024/11/05 | 1,250 | 1,276 | 1,250 | 1,257 | 7,900 |
| 2024/11/01 | 1,245 | 1,259 | 1,233 | 1,248 | 10,200 |
| 2024/10/31 | 1,218 | 1,259 | 1,217 | 1,255 | 17,200 |
| 2024/10/30 | 1,225 | 1,238 | 1,212 | 1,216 | 63,400 |
| 2024/10/29 | 1,233 | 1,249 | 1,225 | 1,239 | 12,600 |
| 2024/10/28 | 1,223 | 1,238 | 1,211 | 1,232 | 18,300 |
| 2024/10/25 | 1,225 | 1,228 | 1,211 | 1,223 | 22,200 |
| 2024/10/24 | 1,250 | 1,250 | 1,228 | 1,236 | 19,100 |
| 2024/10/23 | 1,252 | 1,255 | 1,242 | 1,253 | 16,000 |
| 2024/10/22 | 1,260 | 1,265 | 1,251 | 1,251 | 7,900 |
| 2024/10/21 | 1,267 | 1,267 | 1,256 | 1,256 | 7,400 |
| 2024/10/18 | 1,263 | 1,268 | 1,255 | 1,267 | 11,100 |
| 2024/10/17 | 1,281 | 1,291 | 1,260 | 1,263 | 7,600 |
| 2024/10/16 | 1,271 | 1,276 | 1,265 | 1,265 | 10,600 |
| 2024/10/15 | 1,286 | 1,286 | 1,271 | 1,274 | 27,500 |
| 2024/10/11 | 1,291 | 1,294 | 1,286 | 1,286 | 10,400 |
| 2024/10/10 | 1,300 | 1,300 | 1,287 | 1,292 | 9,200 |
| 2024/10/09 | 1,329 | 1,329 | 1,292 | 1,300 | 17,000 |
| 2024/10/08 | 1,340 | 1,340 | 1,312 | 1,314 | 11,900 |
| 2024/10/07 | 1,343 | 1,344 | 1,332 | 1,340 | 5,400 |