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
2019/12/30 1,162 1,206 1,157 1,206 20,000
2019/12/27 1,162 1,165 1,153 1,165 16,500
2019/12/26 1,151 1,157 1,139 1,153 26,000
2019/12/25 1,137 1,145 1,127 1,145 17,100
2019/12/24 1,147 1,151 1,132 1,138 18,700
2019/12/23 1,153 1,170 1,146 1,147 13,700
2019/12/20 1,166 1,172 1,147 1,153 17,200
2019/12/19 1,162 1,174 1,152 1,173 10,600
2019/12/18 1,191 1,191 1,152 1,156 32,200
2019/12/17 1,181 1,207 1,173 1,204 30,000
2019/12/16 1,175 1,182 1,155 1,170 20,800
2019/12/13 1,157 1,181 1,153 1,173 51,400
2019/12/12 1,130 1,142 1,122 1,134 14,600
2019/12/11 1,129 1,133 1,123 1,127 8,300
2019/12/10 1,143 1,146 1,127 1,135 18,700
2019/12/09 1,138 1,150 1,134 1,139 15,000
2019/12/06 1,131 1,146 1,128 1,132 11,200
2019/12/05 1,120 1,130 1,116 1,128 9,000
2019/12/04 1,115 1,115 1,101 1,109 6,500
2019/12/03 1,120 1,125 1,105 1,121 11,300
2019/12/02 1,126 1,135 1,120 1,124 13,200
2019/11/29 1,125 1,130 1,119 1,126 7,100
2019/11/28 1,132 1,132 1,112 1,118 9,100
2019/11/27 1,127 1,133 1,108 1,132 7,500
2019/11/26 1,133 1,135 1,110 1,110 16,100
2019/11/25 1,121 1,130 1,114 1,124 7,500
2019/11/22 1,098 1,123 1,098 1,111 7,300
2019/11/21 1,105 1,105 1,077 1,096 11,800
2019/11/20 1,118 1,118 1,103 1,104 6,700
2019/11/19 1,120 1,123 1,113 1,115 9,400
2019/11/18 1,145 1,145 1,107 1,113 15,800
2019/11/15 1,112 1,143 1,112 1,140 13,700
2019/11/14 1,150 1,151 1,112 1,116 16,600
2019/11/13 1,170 1,170 1,138 1,150 12,800
2019/11/12 1,183 1,183 1,175 1,175 9,100
2019/11/11 1,179 1,195 1,169 1,180 24,600
2019/11/08 1,190 1,195 1,164 1,183 33,900
2019/11/07 1,165 1,177 1,159 1,171 11,600
2019/11/06 1,165 1,170 1,151 1,166 12,200
2019/11/05 1,172 1,188 1,160 1,164 19,100
2019/11/01 1,147 1,157 1,120 1,157 14,900
2019/10/31 1,163 1,175 1,159 1,166 12,900
2019/10/30 1,195 1,195 1,151 1,163 55,300
2019/10/29 1,215 1,238 1,181 1,195 34,800
2019/10/28 1,138 1,222 1,138 1,209 64,100
2019/10/25 1,120 1,140 1,117 1,137 20,100
2019/10/24 1,122 1,128 1,114 1,120 21,200
2019/10/23 1,127 1,130 1,117 1,122 12,100
2019/10/21 1,119 1,129 1,116 1,127 14,400
2019/10/18 1,135 1,135 1,101 1,117 19,400
2019/10/17 1,118 1,126 1,115 1,122 11,100
2019/10/16 1,140 1,147 1,117 1,136 25,900
2019/10/15 1,101 1,150 1,083 1,127 38,300
2019/10/11 1,119 1,128 1,073 1,077 108,300
2019/10/10 1,030 1,233 1,029 1,131 661,600
2019/10/09 1,026 1,030 1,007 1,030 5,600
2019/10/08 1,015 1,037 1,015 1,030 8,800
2019/10/07 1,027 1,027 1,009 1,016 7,700
2019/10/04 1,031 1,031 1,009 1,022 3,800
2019/10/03 1,025 1,032 1,007 1,032 4,000
2019/10/02 1,040 1,043 1,025 1,038 5,000
2019/10/01 1,032 1,044 1,031 1,042 6,200
2019/09/30 1,047 1,047 1,024 1,031 7,300
2019/09/27 1,036 1,046 1,023 1,046 13,800
2019/09/26 1,037 1,045 1,029 1,036 13,300
2019/09/25 1,024 1,039 1,000 1,039 8,200
2019/09/24 999 1,024 999 1,024 9,400
2019/09/20 1,023 1,023 999 999 16,600
2019/09/19 1,009 1,028 1,009 1,025 8,700
2019/09/18 1,045 1,045 1,002 1,003 12,400
2019/09/17 1,030 1,047 1,026 1,047 9,100
2019/09/13 1,036 1,036 1,016 1,035 18,300
2019/09/12 1,015 1,027 1,008 1,020 9,000
2019/09/11 1,001 1,015 992 1,015 11,200
2019/09/10 979 995 979 993 5,100
2019/09/09 980 980 967 976 8,600
2019/09/06 969 975 966 971 8,200
2019/09/05 955 972 950 969 8,600
2019/09/04 940 946 934 941 6,700
2019/09/03 938 948 935 937 4,600
2019/09/02 950 950 937 938 3,500
2019/08/30 935 952 933 946 8,200
2019/08/29 942 942 931 932 6,800
2019/08/28 932 946 932 935 4,200
2019/08/27 943 943 930 930 4,400
2019/08/26 931 946 931 940 5,700
2019/08/23 959 959 947 948 5,700
2019/08/22 962 968 951 954 7,900
2019/08/21 969 974 965 966 3,900
2019/08/20 975 975 960 969 3,300
2019/08/19 960 965 959 960 5,400
2019/08/16 943 951 943 948 6,400
2019/08/15 947 947 937 945 5,400
2019/08/14 963 963 945 963 8,400
2019/08/13 951 952 930 934 12,600
2019/08/09 975 975 948 966 15,900
2019/08/08 969 979 958 958 9,200
2019/08/07 981 981 967 979 8,700
2019/08/06 946 985 945 981 16,900
2019/08/05 1,001 1,008 983 991 17,800
2019/08/02 1,051 1,051 1,008 1,018 17,500
2019/08/01 1,060 1,065 1,052 1,064 5,100
2019/07/31 1,062 1,064 1,000 1,054 25,800
2019/07/30 1,075 1,085 1,069 1,076 26,300
2019/07/29 1,071 1,074 1,069 1,073 9,800
2019/07/26 1,058 1,068 1,058 1,068 4,100
2019/07/25 1,052 1,057 1,049 1,057 7,400
2019/07/24 1,042 1,054 1,041 1,048 12,100
2019/07/23 1,024 1,043 1,024 1,041 10,500
2019/07/22 1,030 1,030 1,020 1,024 8,200
2019/07/19 1,004 1,032 1,004 1,025 13,000
2019/07/18 1,025 1,026 1,003 1,003 17,700
2019/07/17 1,071 1,079 1,031 1,036 24,900
2019/07/16 1,077 1,079 1,070 1,073 7,100
2019/07/12 1,099 1,099 1,073 1,087 10,900
2019/07/11 1,075 1,086 1,071 1,086 9,200
2019/07/10 1,073 1,093 1,072 1,075 11,500
2019/07/09 1,078 1,096 1,072 1,077 14,000
2019/07/08 1,105 1,106 1,077 1,085 29,300
2019/07/05 1,125 1,126 1,106 1,108 16,700
2019/07/04 1,128 1,134 1,116 1,124 30,600
2019/07/03 1,130 1,130 1,108 1,116 32,700
2019/07/02 1,076 1,139 1,074 1,130 105,000
2019/07/01 1,073 1,097 1,035 1,077 146,400
2019/06/28 968 976 954 954 10,200
2019/06/27 955 973 955 968 5,900
2019/06/26 954 961 954 955 7,200
2019/06/25 951 961 951 952 8,300
2019/06/24 960 971 960 969 3,600
2019/06/21 973 977 960 960 10,400
2019/06/20 961 979 961 978 5,500
2019/06/19 944 972 944 971 7,700
2019/06/18 944 955 937 938 5,700
2019/06/17 941 955 941 944 9,100
2019/06/14 959 959 941 942 11,300
2019/06/13 960 964 947 956 6,800
2019/06/12 969 969 962 962 5,100
2019/06/11 974 974 966 973 4,900
2019/06/10 964 970 963 968 4,700
2019/06/07 924 963 919 962 6,800
2019/06/06 941 946 923 923 4,700
2019/06/05 902 947 900 944 11,500
2019/06/04 902 906 892 895 10,300
2019/06/03 924 924 906 912 6,500
2019/05/31 944 944 929 929 6,700
2019/05/30 951 954 940 948 7,700
2019/05/29 964 964 950 950 6,600
2019/05/28 965 977 964 964 6,100
2019/05/27 952 974 952 964 5,900
2019/05/24 975 978 958 958 12,300
2019/05/23 979 998 973 975 7,000
2019/05/22 972 983 972 979 5,100
2019/05/21 980 980 967 971 4,700
2019/05/20 996 996 977 984 4,100
2019/05/17 980 998 971 996 9,000
2019/05/16 1,000 1,000 970 987 9,800
2019/05/15 980 996 967 988 8,000
2019/05/14 950 984 930 977 15,200
2019/05/13 1,027 1,027 960 960 20,700
2019/05/10 1,005 1,025 1,000 1,002 14,700
2019/05/09 1,024 1,025 1,007 1,007 21,800
2019/05/08 1,053 1,053 1,038 1,038 9,600
2019/05/07 1,070 1,077 1,056 1,061 7,300
2019/04/26 1,082 1,082 1,066 1,068 10,000
2019/04/25 1,082 1,090 1,078 1,081 10,000
2019/04/24 1,084 1,095 1,082 1,082 8,200
2019/04/23 1,080 1,089 1,060 1,082 8,300
2019/04/22 1,090 1,092 1,076 1,080 4,400
2019/04/19 1,085 1,100 1,080 1,085 2,600
2019/04/18 1,101 1,110 1,080 1,081 6,900
2019/04/17 1,092 1,107 1,092 1,098 6,900
2019/04/16 1,113 1,122 1,100 1,105 6,700
2019/04/15 1,098 1,113 1,098 1,110 8,600
2019/04/12 1,084 1,103 1,081 1,089 7,700
2019/04/11 1,108 1,125 1,098 1,105 3,800
2019/04/10 1,126 1,126 1,103 1,106 6,000
2019/04/09 1,135 1,142 1,120 1,136 7,700
2019/04/08 1,125 1,140 1,122 1,125 8,300
2019/04/05 1,111 1,125 1,100 1,124 7,500
2019/04/04 1,108 1,118 1,092 1,104 11,500
2019/04/03 1,095 1,114 1,095 1,108 10,100
2019/04/02 1,113 1,118 1,086 1,093 11,300
2019/04/01 1,059 1,112 1,059 1,090 18,800
2019/03/29 1,060 1,062 1,039 1,057 7,300
2019/03/28 1,076 1,078 1,055 1,060 15,300
2019/03/27 1,060 1,095 1,058 1,094 19,200
2019/03/26 1,042 1,078 1,042 1,078 19,100
2019/03/25 1,053 1,054 1,031 1,042 16,200
2019/03/22 1,050 1,079 1,050 1,079 14,800
2019/03/20 1,050 1,055 1,040 1,045 7,500
2019/03/19 1,061 1,061 1,041 1,046 8,000
2019/03/18 1,050 1,072 1,039 1,061 24,200
2019/03/15 1,033 1,055 1,030 1,040 25,900
2019/03/14 1,036 1,039 1,006 1,014 20,600
2019/03/13 1,043 1,044 1,020 1,026 4,600
2019/03/12 1,010 1,044 1,009 1,044 18,800
2019/03/11 1,011 1,011 994 1,003 5,400
2019/03/08 1,042 1,042 1,004 1,011 23,300
2019/03/07 1,075 1,075 1,052 1,060 10,100
2019/03/06 1,084 1,084 1,065 1,075 8,400
2019/03/05 1,088 1,088 1,075 1,084 7,800
2019/03/04 1,068 1,088 1,055 1,088 10,900
2019/03/01 1,057 1,057 1,045 1,051 8,100
2019/02/28 1,050 1,069 1,050 1,057 5,000
2019/02/27 1,064 1,064 1,040 1,050 10,500
2019/02/26 1,083 1,083 1,053 1,058 12,500
2019/02/25 1,081 1,087 1,076 1,076 5,800
2019/02/22 1,086 1,086 1,070 1,083 14,300
2019/02/21 1,061 1,095 1,061 1,083 37,900
2019/02/20 1,068 1,075 1,056 1,060 13,600
2019/02/19 1,070 1,071 1,061 1,069 9,300
2019/02/18 1,068 1,069 1,048 1,063 8,600
2019/02/15 1,053 1,060 1,034 1,057 5,900
2019/02/14 1,070 1,072 1,059 1,063 7,000
2019/02/13 1,032 1,064 1,031 1,057 16,200
2019/02/12 979 1,057 979 1,045 29,300
2019/02/08 960 980 942 979 22,300
2019/02/07 977 983 952 972 10,700
2019/02/06 980 985 974 977 7,000
2019/02/05 965 989 960 974 7,200
2019/02/04 955 966 955 965 8,200
2019/02/01 960 976 940 942 10,200
2019/01/31 939 972 932 962 18,700
2019/01/30 971 987 945 946 14,900
2019/01/29 976 986 945 964 13,900
2019/01/28 998 998 971 975 19,200
2019/01/25 976 1,010 976 994 16,100
2019/01/24 962 983 959 971 12,700
2019/01/23 970 980 953 961 13,500
2019/01/22 980 1,009 966 995 34,600
2019/01/21 975 993 974 991 10,400
2019/01/18 950 970 949 964 8,900
2019/01/17 945 965 939 951 7,700
2019/01/16 962 962 938 945 7,700
2019/01/15 940 973 937 963 8,900
2019/01/11 952 952 934 943 7,400
2019/01/10 957 957 942 952 7,100
2019/01/09 956 962 946 957 7,300
2019/01/08 945 960 938 947 13,400
2019/01/07 919 950 903 950 16,100
2019/01/04 915 915 875 889 19,600

このページの先頭へ