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
2026/03/27 2,813 2,867 2,782 2,825 10,900
2026/03/26 2,800 2,820 2,770 2,813 7,800
2026/03/25 2,753 2,822 2,753 2,791 6,000
2026/03/24 2,724 2,758 2,712 2,730 8,100
2026/03/23 2,705 2,748 2,667 2,692 11,500
2026/03/19 2,757 2,816 2,728 2,751 9,000
2026/03/18 2,770 2,799 2,770 2,796 3,100
2026/03/17 2,808 2,808 2,758 2,758 4,900
2026/03/16 2,705 2,800 2,705 2,797 9,500
2026/03/13 2,771 2,783 2,735 2,745 13,000
2026/03/12 2,830 2,880 2,788 2,801 10,700
2026/03/11 2,901 2,911 2,864 2,880 8,100
2026/03/10 2,850 2,901 2,830 2,872 8,900
2026/03/09 2,777 2,870 2,737 2,825 31,500
2026/03/06 2,876 2,900 2,829 2,877 18,400
2026/03/05 2,832 2,902 2,832 2,893 10,300
2026/03/04 2,840 2,901 2,775 2,840 28,600
2026/03/03 2,915 2,946 2,890 2,890 10,100
2026/03/02 2,992 2,992 2,911 2,911 9,100
2026/02/27 2,925 2,977 2,901 2,971 8,600
2026/02/26 2,903 2,925 2,885 2,925 7,600
2026/02/25 2,927 2,936 2,892 2,912 4,800
2026/02/24 2,876 2,929 2,862 2,907 13,300
2026/02/20 2,896 2,896 2,828 2,871 13,200
2026/02/19 2,857 2,898 2,857 2,887 8,500
2026/02/18 2,829 2,882 2,829 2,856 6,300
2026/02/17 2,802 2,840 2,800 2,813 13,400
2026/02/16 2,813 2,871 2,813 2,814 8,800
2026/02/13 2,894 2,894 2,806 2,826 12,800
2026/02/12 2,897 2,921 2,862 2,894 24,400
2026/02/10 2,865 2,948 2,850 2,912 21,400
2026/02/09 2,955 3,045 2,870 2,915 43,000
2026/02/06 2,943 2,960 2,894 2,941 8,900
2026/02/05 2,972 2,999 2,945 2,993 4,200
2026/02/04 2,962 2,999 2,923 2,972 11,800
2026/02/03 2,938 2,980 2,931 2,980 7,700
2026/02/02 2,998 3,070 2,906 2,917 19,500
2026/01/30 2,983 3,010 2,936 3,010 6,300
2026/01/29 3,005 3,020 2,978 2,983 8,900
2026/01/28 2,981 3,025 2,945 3,005 15,800
2026/01/27 2,971 3,030 2,967 3,030 15,300
2026/01/26 2,971 2,999 2,949 2,958 9,200
2026/01/23 2,966 3,000 2,949 2,999 14,900
2026/01/22 2,888 2,958 2,888 2,953 10,800
2026/01/21 2,861 2,929 2,861 2,906 13,300
2026/01/20 2,942 2,942 2,890 2,911 11,200
2026/01/19 2,922 2,949 2,905 2,921 6,800
2026/01/16 2,936 2,946 2,884 2,922 15,200
2026/01/15 2,904 2,936 2,904 2,920 6,200
2026/01/14 2,894 2,938 2,894 2,915 7,800
2026/01/13 2,883 2,900 2,860 2,894 9,500
2026/01/09 2,873 2,873 2,810 2,833 5,900
2026/01/08 2,898 2,910 2,858 2,858 9,900
2026/01/07 2,898 2,920 2,885 2,906 8,500
2026/01/06 2,920 2,941 2,888 2,915 11,500
2026/01/05 2,912 2,932 2,884 2,919 9,300
2025/12/30 2,903 2,930 2,882 2,912 8,100
2025/12/29 2,921 2,967 2,895 2,910 12,800
2025/12/26 2,855 2,922 2,855 2,905 15,900
2025/12/25 2,875 2,888 2,848 2,855 9,000
2025/12/24 2,876 2,893 2,856 2,870 6,900
2025/12/23 2,795 2,855 2,795 2,854 12,800
2025/12/22 2,776 2,833 2,731 2,820 47,200
2025/12/19 2,737 2,776 2,737 2,746 5,800
2025/12/18 2,789 2,804 2,752 2,756 12,800
2025/12/17 2,817 2,817 2,757 2,789 9,400
2025/12/16 2,900 2,900 2,810 2,817 19,000
2025/12/15 2,866 2,907 2,860 2,905 15,000
2025/12/12 2,878 2,895 2,841 2,866 43,200
2025/12/11 2,873 2,874 2,777 2,828 25,400
2025/12/10 2,869 2,869 2,807 2,854 29,600
2025/12/09 2,749 2,855 2,716 2,855 50,100
2025/12/08 2,706 2,747 2,669 2,735 28,000
2025/12/05 2,700 2,728 2,681 2,681 17,000
2025/12/04 2,605 2,700 2,600 2,700 29,400
2025/12/03 2,565 2,590 2,553 2,587 12,500
2025/12/02 2,507 2,585 2,507 2,565 12,200
2025/12/01 2,595 2,595 2,544 2,551 12,500
2025/11/28 2,560 2,600 2,552 2,595 39,400
2025/11/27 2,523 2,580 2,516 2,560 33,500
2025/11/26 2,524 2,525 2,486 2,517 14,500
2025/11/25 2,521 2,525 2,506 2,522 13,400
2025/11/21 2,515 2,523 2,486 2,490 11,400
2025/11/20 2,537 2,561 2,496 2,522 34,300
2025/11/19 2,540 2,555 2,482 2,496 28,400
2025/11/18 2,539 2,574 2,516 2,540 39,700
2025/11/17 2,555 2,560 2,459 2,520 23,000
2025/11/14 2,550 2,560 2,524 2,537 13,900
2025/11/13 2,530 2,553 2,514 2,527 17,900
2025/11/12 2,455 2,529 2,449 2,526 37,200
2025/11/11 2,365 2,443 2,359 2,426 68,000
2025/11/10 2,278 2,390 2,275 2,349 72,700
2025/11/07 2,273 2,276 2,264 2,268 5,700
2025/11/06 2,295 2,295 2,265 2,267 7,400
2025/11/05 2,273 2,282 2,234 2,282 14,400
2025/11/04 2,279 2,308 2,272 2,275 10,600
2025/10/31 2,280 2,294 2,275 2,279 6,000
2025/10/30 2,267 2,287 2,260 2,280 8,800
2025/10/29 2,285 2,292 2,261 2,288 8,300
2025/10/28 2,221 2,290 2,218 2,285 33,100
2025/10/27 2,225 2,280 2,225 2,250 33,000
2025/10/24 2,213 2,233 2,201 2,225 10,100
2025/10/23 2,241 2,264 2,198 2,198 10,300
2025/10/22 2,195 2,273 2,171 2,246 52,100
2025/10/21 2,194 2,198 2,173 2,197 8,500
2025/10/20 2,194 2,200 2,177 2,194 9,900
2025/10/17 2,189 2,200 2,169 2,180 9,600
2025/10/16 2,186 2,210 2,186 2,209 6,300
2025/10/15 2,155 2,210 2,155 2,201 16,400
2025/10/14 2,190 2,210 2,158 2,164 12,100
2025/10/10 2,252 2,252 2,211 2,213 6,700
2025/10/09 2,183 2,256 2,183 2,252 21,700
2025/10/08 2,175 2,212 2,175 2,196 15,800
2025/10/07 2,189 2,197 2,180 2,180 6,700
2025/10/06 2,175 2,211 2,175 2,190 23,900
2025/10/03 2,142 2,190 2,142 2,165 13,800
2025/10/02 2,127 2,140 2,114 2,128 7,100
2025/10/01 2,158 2,165 2,126 2,127 10,300
2025/09/30 2,183 2,183 2,141 2,150 16,300
2025/09/29 2,198 2,210 2,180 2,202 9,500
2025/09/26 2,186 2,213 2,186 2,190 3,600
2025/09/25 2,226 2,226 2,180 2,186 10,900
2025/09/24 2,173 2,218 2,171 2,213 22,500
2025/09/22 2,151 2,187 2,137 2,173 11,000
2025/09/19 2,162 2,167 2,136 2,151 11,600
2025/09/18 2,191 2,200 2,170 2,170 19,300
2025/09/17 2,192 2,199 2,184 2,198 16,100
2025/09/16 2,209 2,209 2,186 2,192 12,200
2025/09/12 2,143 2,208 2,142 2,191 23,200
2025/09/11 2,122 2,147 2,122 2,131 9,000
2025/09/10 2,119 2,140 2,117 2,122 13,100
2025/09/09 2,125 2,154 2,117 2,119 28,000
2025/09/08 2,102 2,120 2,097 2,119 11,100
2025/09/05 2,090 2,117 2,090 2,102 12,300
2025/09/04 2,115 2,115 2,087 2,089 9,000
2025/09/03 2,055 2,120 2,035 2,117 29,100
2025/09/02 2,038 2,045 2,013 2,038 8,000
2025/09/01 2,044 2,047 2,014 2,036 5,900
2025/08/29 2,018 2,040 2,018 2,031 7,700
2025/08/28 2,006 2,018 2,006 2,018 2,200
2025/08/27 2,027 2,027 2,005 2,005 3,500
2025/08/26 2,009 2,016 2,001 2,016 8,000
2025/08/25 2,043 2,043 1,992 1,996 12,500
2025/08/22 2,009 2,055 1,998 2,043 34,400
2025/08/21 1,985 2,026 1,985 2,009 17,300
2025/08/20 1,983 2,003 1,976 2,000 14,100
2025/08/19 1,998 1,998 1,978 1,983 21,600
2025/08/18 2,001 2,010 1,986 2,001 29,200
2025/08/15 2,026 2,041 1,996 2,001 21,100
2025/08/14 2,022 2,041 2,018 2,040 7,900
2025/08/13 2,012 2,070 2,012 2,047 17,200
2025/08/12 2,042 2,047 1,983 2,012 36,000
2025/08/08 2,138 2,148 2,049 2,070 59,200
2025/08/07 2,076 2,130 2,071 2,122 21,200
2025/08/06 2,064 2,099 2,064 2,093 9,900
2025/08/05 2,083 2,083 2,058 2,064 5,500
2025/08/04 2,055 2,081 2,055 2,066 13,800
2025/08/01 2,092 2,112 2,084 2,100 9,700
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

このページの先頭へ