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
2017/12/29 1,734 1,756 1,734 1,746 16,500
2017/12/28 1,729 1,747 1,715 1,731 25,100
2017/12/27 1,685 1,719 1,685 1,716 18,300
2017/12/26 1,691 1,694 1,677 1,684 32,200
2017/12/25 1,728 1,728 1,695 1,701 27,100
2017/12/22 1,700 1,720 1,700 1,709 21,400
2017/12/21 1,715 1,715 1,690 1,707 14,600
2017/12/20 1,702 1,704 1,690 1,701 14,600
2017/12/19 1,740 1,740 1,701 1,702 11,000
2017/12/18 1,719 1,725 1,706 1,723 16,700
2017/12/15 1,690 1,692 1,669 1,679 33,300
2017/12/14 1,688 1,716 1,688 1,704 20,900
2017/12/13 1,738 1,738 1,690 1,703 23,400
2017/12/12 1,750 1,765 1,732 1,744 23,400
2017/12/11 1,755 1,768 1,739 1,749 10,900
2017/12/08 1,736 1,750 1,732 1,750 27,100
2017/12/07 1,744 1,760 1,728 1,736 23,500
2017/12/06 1,771 1,771 1,711 1,713 40,700
2017/12/05 1,764 1,776 1,733 1,771 31,000
2017/12/04 1,803 1,814 1,781 1,783 24,200
2017/12/01 1,814 1,837 1,804 1,808 24,000
2017/11/30 1,845 1,848 1,786 1,823 71,800
2017/11/29 1,911 1,911 1,861 1,873 60,300
2017/11/28 1,848 1,939 1,843 1,919 125,300
2017/11/27 1,860 1,860 1,803 1,830 62,100
2017/11/24 1,815 1,860 1,810 1,859 78,500
2017/11/22 1,810 1,827 1,810 1,818 29,000
2017/11/21 1,830 1,840 1,806 1,823 24,600
2017/11/20 1,802 1,842 1,802 1,817 29,000
2017/11/17 1,833 1,864 1,801 1,820 82,200
2017/11/16 1,780 1,835 1,779 1,813 74,300
2017/11/15 1,821 1,828 1,751 1,780 116,900
2017/11/14 1,809 1,855 1,777 1,832 153,600
2017/11/13 1,717 1,820 1,681 1,811 368,600
2017/11/10 1,551 1,584 1,547 1,575 19,200
2017/11/09 1,575 1,598 1,551 1,569 55,300
2017/11/08 1,595 1,599 1,576 1,599 16,200
2017/11/07 1,586 1,600 1,577 1,597 18,800
2017/11/06 1,600 1,611 1,590 1,590 21,500
2017/11/02 1,580 1,597 1,575 1,596 57,800
2017/11/01 1,565 1,580 1,557 1,578 51,000
2017/10/31 1,555 1,570 1,549 1,560 18,900
2017/10/30 1,558 1,578 1,550 1,553 34,300
2017/10/27 1,560 1,560 1,546 1,555 20,800
2017/10/26 1,532 1,558 1,531 1,544 39,000
2017/10/25 1,530 1,537 1,525 1,529 27,800
2017/10/24 1,537 1,537 1,515 1,530 15,600
2017/10/23 1,510 1,537 1,510 1,531 27,000
2017/10/20 1,502 1,528 1,500 1,514 28,600
2017/10/19 1,506 1,521 1,505 1,513 14,300
2017/10/18 1,517 1,517 1,502 1,514 14,900
2017/10/17 1,530 1,530 1,509 1,512 51,400
2017/10/16 1,529 1,535 1,510 1,526 12,500
2017/10/13 1,534 1,534 1,520 1,525 10,900
2017/10/12 1,549 1,549 1,530 1,537 18,500
2017/10/11 1,574 1,574 1,542 1,548 10,500
2017/10/10 1,558 1,570 1,548 1,562 15,000
2017/10/06 1,523 1,562 1,523 1,558 21,300
2017/10/05 1,562 1,567 1,519 1,534 48,400
2017/10/04 1,574 1,577 1,565 1,565 12,300
2017/10/03 1,585 1,585 1,562 1,579 13,800
2017/10/02 1,572 1,587 1,551 1,578 15,700
2017/09/29 1,571 1,585 1,561 1,579 20,300
2017/09/28 1,558 1,586 1,553 1,574 36,800
2017/09/27 1,523 1,565 1,522 1,552 30,300
2017/09/27 1 -> 0.10 分割
2017/09/26 152 153 151 153 178,000
2017/09/25 151 153 151 151 163,000
2017/09/22 154 155 151 151 225,000
2017/09/21 153 155 153 153 244,000
2017/09/20 157 158 154 155 209,000
2017/09/19 159 159 155 158 591,000
2017/09/15 155 157 153 156 336,000
2017/09/14 154 161 150 155 1,055,000
2017/09/13 149 157 149 155 761,000
2017/09/12 148 150 141 150 644,000
2017/09/11 143 147 143 147 124,000
2017/09/08 144 145 143 143 255,000
2017/09/07 144 145 142 143 223,000
2017/09/06 139 142 138 142 148,000
2017/09/05 144 145 140 141 390,000
2017/09/04 146 146 143 144 196,000
2017/09/01 146 148 143 147 335,000
2017/08/31 147 148 145 145 234,000
2017/08/30 147 148 146 147 79,000
2017/08/29 146 147 146 146 73,000
2017/08/28 147 148 146 148 165,000
2017/08/25 148 148 146 147 150,000
2017/08/24 146 148 146 148 146,000
2017/08/23 147 151 146 146 297,000
2017/08/22 145 147 144 145 124,000
2017/08/21 146 147 144 145 119,000
2017/08/18 146 147 145 146 171,000
2017/08/17 145 149 145 148 189,000
2017/08/16 144 146 144 146 70,000
2017/08/15 143 146 143 143 324,000
2017/08/14 143 146 139 143 422,000
2017/08/10 158 158 147 148 588,000
2017/08/09 159 159 155 158 439,000
2017/08/08 159 159 156 158 206,000
2017/08/07 156 158 156 158 118,000
2017/08/04 155 156 153 154 188,000
2017/08/03 159 159 152 155 392,000
2017/08/02 155 159 154 159 406,000
2017/08/01 163 163 149 155 1,117,000
2017/07/31 160 167 160 163 1,124,000
2017/07/28 160 160 158 159 509,000
2017/07/27 159 159 158 159 211,000
2017/07/26 159 160 157 159 348,000
2017/07/25 159 160 158 160 354,000
2017/07/24 158 159 157 159 399,000
2017/07/21 159 163 157 158 952,000
2017/07/20 155 160 155 160 1,116,000
2017/07/19 154 154 151 151 523,000
2017/07/18 152 155 151 154 1,003,000
2017/07/14 143 150 143 149 547,000
2017/07/13 144 147 142 143 516,000
2017/07/12 144 145 143 144 550,000
2017/07/11 140 144 140 144 536,000
2017/07/10 141 141 139 139 297,000
2017/07/07 137 140 137 139 312,000
2017/07/06 139 139 138 138 231,000
2017/07/05 138 139 137 139 186,000
2017/07/04 139 139 137 137 149,000
2017/07/03 137 139 137 139 108,000
2017/06/30 137 137 136 137 255,000
2017/06/29 137 138 137 138 125,000
2017/06/28 139 139 136 136 278,000
2017/06/27 139 139 137 139 149,000
2017/06/26 138 138 137 138 82,000
2017/06/23 141 141 137 138 396,000
2017/06/22 140 143 140 141 332,000
2017/06/21 137 140 136 139 270,000
2017/06/20 137 138 136 136 296,000
2017/06/19 137 137 136 137 111,000
2017/06/16 135 135 135 135 113,000
2017/06/15 135 136 135 135 85,000
2017/06/14 136 137 136 136 46,000
2017/06/13 136 136 135 136 176,000
2017/06/12 136 136 135 135 115,000
2017/06/09 136 137 134 137 276,000
2017/06/08 135 138 135 138 108,000
2017/06/07 136 136 134 135 144,000
2017/06/06 138 138 136 137 107,000
2017/06/05 139 140 138 138 107,000
2017/06/02 141 141 139 140 282,000
2017/06/01 140 141 139 140 101,000
2017/05/31 139 140 138 139 73,000
2017/05/30 139 139 138 139 82,000
2017/05/29 139 141 138 139 219,000
2017/05/26 141 141 139 139 183,000
2017/05/25 142 144 140 141 402,000
2017/05/24 140 145 140 142 717,000
2017/05/23 135 140 135 140 284,000
2017/05/22 134 137 134 135 124,000
2017/05/19 132 133 132 133 80,000
2017/05/18 132 132 131 131 123,000
2017/05/17 138 138 135 135 178,000
2017/05/16 139 140 138 139 115,000
2017/05/15 141 141 138 138 225,000
2017/05/12 142 142 140 141 212,000
2017/05/11 142 142 139 142 392,000
2017/05/10 139 142 138 141 343,000
2017/05/09 139 140 138 138 84,000
2017/05/08 140 140 137 139 236,000
2017/05/02 138 139 137 139 111,000
2017/05/01 134 140 133 139 258,000
2017/04/28 132 133 132 133 116,000
2017/04/27 135 135 132 132 118,000
2017/04/26 131 135 131 135 151,000
2017/04/25 127 131 127 130 116,000
2017/04/24 128 129 127 129 120,000
2017/04/21 126 128 126 128 127,000
2017/04/20 125 127 124 124 108,000
2017/04/19 125 126 124 125 62,000
2017/04/18 125 126 124 125 133,000
2017/04/17 124 125 124 124 45,000
2017/04/14 122 125 122 124 121,000
2017/04/13 124 125 123 123 134,000
2017/04/12 127 127 125 126 111,000
2017/04/11 127 129 127 127 111,000
2017/04/10 127 128 127 127 74,000
2017/04/07 126 129 126 126 216,000
2017/04/06 130 130 126 126 203,000
2017/04/05 132 133 129 130 164,000
2017/04/04 135 135 132 133 205,000
2017/04/03 137 137 135 136 136,000
2017/03/31 138 138 137 137 106,000
2017/03/30 140 141 138 138 106,000
2017/03/29 140 142 140 141 75,000
2017/03/28 139 140 139 140 94,000
2017/03/27 139 139 137 138 143,000
2017/03/24 137 140 137 139 108,000
2017/03/23 140 140 136 136 395,000
2017/03/22 141 142 140 141 144,000
2017/03/21 143 143 141 141 127,000
2017/03/17 141 143 140 143 179,000
2017/03/16 142 142 140 142 148,000
2017/03/15 143 143 141 142 79,000
2017/03/14 142 143 141 143 98,000
2017/03/13 142 142 141 142 55,000
2017/03/10 139 142 139 142 141,000
2017/03/09 140 141 140 141 35,000
2017/03/08 141 141 140 140 137,000
2017/03/07 141 141 140 141 62,000
2017/03/06 142 142 141 141 52,000
2017/03/03 141 142 141 142 172,000
2017/03/02 141 142 140 141 160,000
2017/03/01 141 141 140 141 89,000
2017/02/28 139 141 139 141 116,000
2017/02/27 140 140 139 139 96,000
2017/02/24 141 141 140 140 80,000
2017/02/23 142 142 141 141 39,000
2017/02/22 142 142 140 141 187,000
2017/02/21 142 144 142 142 299,000
2017/02/20 141 142 141 142 187,000
2017/02/17 143 143 140 140 166,000
2017/02/16 140 143 139 143 196,000
2017/02/15 141 142 139 140 278,000
2017/02/14 141 141 140 140 141,000
2017/02/13 140 141 140 141 172,000
2017/02/10 140 141 137 141 291,000
2017/02/09 138 140 138 139 118,000
2017/02/08 138 139 138 139 66,000
2017/02/07 139 139 138 138 61,000
2017/02/06 139 139 138 138 65,000
2017/02/03 139 141 138 138 172,000
2017/02/02 140 141 138 139 290,000
2017/02/01 138 140 136 138 329,000
2017/01/31 139 139 137 139 219,000
2017/01/30 139 140 137 139 120,000
2017/01/27 139 139 138 139 102,000
2017/01/26 137 138 137 138 146,000
2017/01/25 136 137 136 136 137,000
2017/01/24 135 136 135 136 108,000
2017/01/23 135 136 135 135 158,000
2017/01/20 135 136 134 135 149,000
2017/01/19 134 136 134 136 160,000
2017/01/18 132 134 132 133 199,000
2017/01/17 137 138 134 135 281,000
2017/01/16 141 141 135 138 221,000
2017/01/13 137 140 137 139 287,000
2017/01/12 141 141 138 139 249,000
2017/01/11 141 142 140 141 103,000
2017/01/10 141 144 140 140 291,000
2017/01/06 137 143 136 141 693,000
2017/01/05 137 137 136 137 165,000
2017/01/04 136 136 134 136 295,000

このページの先頭へ