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
2021/12/30 1,406 1,430 1,406 1,418 7,400
2021/12/29 1,395 1,456 1,386 1,421 37,000
2021/12/28 1,375 1,390 1,371 1,390 15,100
2021/12/27 1,376 1,379 1,362 1,374 17,800
2021/12/24 1,370 1,400 1,365 1,376 17,100
2021/12/23 1,362 1,372 1,354 1,359 8,600
2021/12/22 1,367 1,372 1,346 1,362 15,500
2021/12/21 1,333 1,372 1,331 1,367 16,800
2021/12/20 1,382 1,385 1,332 1,340 32,700
2021/12/17 1,412 1,428 1,388 1,402 15,700
2021/12/16 1,406 1,428 1,394 1,428 21,700
2021/12/15 1,394 1,429 1,386 1,388 22,300
2021/12/14 1,356 1,397 1,331 1,396 26,300
2021/12/13 1,371 1,375 1,343 1,356 26,100
2021/12/10 1,406 1,418 1,363 1,378 24,000
2021/12/09 1,382 1,433 1,350 1,418 49,100
2021/12/08 1,390 1,399 1,368 1,382 29,900
2021/12/07 1,383 1,394 1,353 1,393 30,600
2021/12/06 1,390 1,400 1,330 1,360 55,300
2021/12/03 1,275 1,376 1,268 1,376 74,000
2021/12/02 1,290 1,350 1,270 1,275 78,700
2021/12/01 1,267 1,313 1,250 1,299 51,100
2021/11/30 1,270 1,316 1,255 1,266 56,900
2021/11/29 1,269 1,289 1,246 1,246 44,000
2021/11/26 1,301 1,301 1,251 1,292 44,000
2021/11/25 1,312 1,340 1,274 1,301 56,600
2021/11/24 1,309 1,323 1,275 1,317 80,500
2021/11/22 1,260 1,310 1,237 1,291 81,000
2021/11/19 1,246 1,275 1,218 1,263 90,300
2021/11/18 1,217 1,264 1,176 1,243 120,400
2021/11/17 1,114 1,224 1,114 1,218 124,300
2021/11/16 1,094 1,119 1,086 1,092 27,300
2021/11/15 1,114 1,121 1,097 1,100 16,700
2021/11/12 1,082 1,095 1,079 1,095 12,300
2021/11/11 1,064 1,077 1,063 1,076 11,400
2021/11/10 1,081 1,086 1,035 1,060 46,400
2021/11/09 1,043 1,105 1,028 1,088 78,300
2021/11/08 1,041 1,041 1,015 1,020 10,200
2021/11/05 1,057 1,057 1,027 1,030 11,600
2021/11/04 1,056 1,066 1,056 1,066 8,500
2021/11/02 1,057 1,063 1,051 1,051 6,400
2021/11/01 1,041 1,060 1,036 1,051 17,700
2021/10/29 1,019 1,036 1,016 1,034 8,400
2021/10/28 1,021 1,035 1,014 1,019 19,000
2021/10/27 1,023 1,029 1,021 1,021 6,000
2021/10/26 1,027 1,034 1,020 1,023 13,200
2021/10/25 1,021 1,029 1,016 1,025 6,300
2021/10/22 1,027 1,040 1,023 1,028 11,700
2021/10/21 1,041 1,046 1,027 1,027 6,600
2021/10/20 1,036 1,046 1,035 1,043 8,700
2021/10/19 1,046 1,056 1,042 1,043 8,200
2021/10/18 1,060 1,060 1,042 1,046 13,800
2021/10/15 1,020 1,045 1,020 1,043 7,700
2021/10/14 1,013 1,018 1,006 1,012 10,000
2021/10/13 1,024 1,024 1,005 1,013 13,200
2021/10/12 1,031 1,031 1,015 1,015 9,800
2021/10/11 1,010 1,031 1,010 1,031 3,100
2021/10/08 1,006 1,013 1,004 1,010 6,000
2021/10/07 1,000 1,008 991 1,001 13,300
2021/10/06 1,007 1,027 1,004 1,006 15,600
2021/10/05 1,009 1,013 986 995 17,200
2021/10/04 1,041 1,041 1,011 1,016 18,300
2021/10/01 1,039 1,045 1,025 1,026 12,800
2021/09/30 1,055 1,062 1,040 1,049 16,400
2021/09/29 1,075 1,075 1,050 1,058 21,100
2021/09/28 1,062 1,082 1,039 1,081 24,700
2021/09/27 1,055 1,081 1,052 1,062 26,600
2021/09/24 1,050 1,066 1,048 1,055 21,600
2021/09/22 1,055 1,055 1,033 1,037 8,500
2021/09/21 1,060 1,060 1,051 1,055 9,400
2021/09/17 1,056 1,081 1,056 1,081 14,300
2021/09/16 1,065 1,065 1,038 1,056 15,700
2021/09/15 1,068 1,071 1,064 1,071 10,300
2021/09/14 1,077 1,088 1,062 1,088 14,400
2021/09/13 1,070 1,079 1,051 1,077 13,500
2021/09/10 1,060 1,080 1,060 1,080 11,800
2021/09/09 1,059 1,066 1,054 1,061 5,400
2021/09/08 1,050 1,074 1,046 1,058 26,000
2021/09/07 1,036 1,052 1,026 1,050 37,500
2021/09/06 1,042 1,042 1,026 1,033 12,300
2021/09/03 1,008 1,040 1,008 1,039 17,900
2021/09/02 1,031 1,034 1,014 1,014 9,200
2021/09/01 1,021 1,035 1,021 1,035 7,700
2021/08/31 1,024 1,037 1,020 1,034 12,600
2021/08/30 1,021 1,038 1,021 1,024 7,900
2021/08/27 1,020 1,020 1,005 1,020 4,700
2021/08/26 1,013 1,023 1,012 1,020 7,300
2021/08/25 1,026 1,026 1,003 1,003 11,700
2021/08/24 1,011 1,037 1,008 1,028 19,900
2021/08/23 987 1,017 984 1,013 19,700
2021/08/20 1,007 1,010 977 977 22,500
2021/08/19 1,045 1,045 1,005 1,008 16,200
2021/08/18 1,035 1,061 1,029 1,046 20,300
2021/08/17 1,067 1,071 1,035 1,035 15,000
2021/08/16 1,098 1,098 1,065 1,071 29,400
2021/08/13 1,098 1,098 1,078 1,092 6,900
2021/08/12 1,114 1,120 1,087 1,089 11,200
2021/08/11 1,092 1,128 1,072 1,128 26,400
2021/08/10 1,150 1,175 1,066 1,085 79,000
2021/08/06 1,108 1,142 1,107 1,142 15,200
2021/08/05 1,121 1,131 1,107 1,108 14,200
2021/08/04 1,141 1,146 1,111 1,122 16,900
2021/08/03 1,134 1,151 1,128 1,142 20,900
2021/08/02 1,118 1,135 1,115 1,134 26,400
2021/07/30 1,113 1,125 1,103 1,115 27,500
2021/07/29 1,085 1,119 1,070 1,119 42,800
2021/07/28 1,086 1,099 1,070 1,077 23,300
2021/07/27 1,098 1,102 1,080 1,091 29,000
2021/07/26 1,084 1,105 1,084 1,095 18,400
2021/07/21 1,065 1,083 1,065 1,080 12,400
2021/07/20 1,044 1,060 1,042 1,051 25,700
2021/07/19 1,073 1,112 1,046 1,046 34,400
2021/07/16 1,080 1,112 1,077 1,103 24,900
2021/07/15 1,080 1,087 1,072 1,078 12,100
2021/07/14 1,057 1,091 1,052 1,088 35,600
2021/07/13 1,040 1,060 1,030 1,056 23,600
2021/07/12 1,012 1,030 1,010 1,030 13,500
2021/07/09 993 1,013 993 999 14,900
2021/07/08 1,009 1,017 993 993 17,300
2021/07/07 1,029 1,034 1,017 1,017 6,000
2021/07/06 1,045 1,045 1,029 1,029 5,200
2021/07/05 1,050 1,050 1,033 1,043 6,400
2021/07/02 1,030 1,053 1,020 1,050 14,600
2021/07/01 1,038 1,038 1,019 1,019 8,200
2021/06/30 1,050 1,050 1,042 1,043 6,900
2021/06/29 1,060 1,060 1,030 1,040 8,800
2021/06/28 1,054 1,059 1,051 1,059 10,200
2021/06/25 1,050 1,054 1,047 1,053 6,900
2021/06/24 1,035 1,055 1,035 1,041 11,900
2021/06/23 1,028 1,034 1,026 1,031 6,200
2021/06/22 1,030 1,049 1,008 1,018 20,500
2021/06/21 1,030 1,045 1,000 1,000 19,000
2021/06/18 1,072 1,072 1,030 1,042 16,300
2021/06/17 1,049 1,064 1,040 1,064 15,600
2021/06/16 1,028 1,047 1,017 1,042 13,100
2021/06/15 996 1,032 996 1,024 7,700
2021/06/14 995 1,011 990 996 14,600
2021/06/11 1,005 1,023 994 995 26,700
2021/06/10 1,001 1,009 1,001 1,004 2,600
2021/06/09 1,023 1,025 995 1,006 17,800
2021/06/08 1,032 1,032 1,002 1,014 12,000
2021/06/07 1,067 1,067 1,032 1,032 15,400
2021/06/04 1,064 1,064 1,054 1,061 4,100
2021/06/03 1,041 1,068 1,038 1,066 11,200
2021/06/02 1,032 1,051 1,016 1,041 10,000
2021/06/01 1,048 1,049 1,031 1,032 9,900
2021/05/31 1,060 1,071 1,031 1,035 14,100
2021/05/28 1,070 1,070 1,054 1,059 12,300
2021/05/27 1,075 1,078 1,051 1,051 9,500
2021/05/26 1,095 1,096 1,060 1,084 29,200
2021/05/25 1,085 1,085 1,050 1,065 16,500
2021/05/24 1,054 1,092 1,051 1,085 45,900
2021/05/21 1,023 1,057 1,005 1,047 30,900
2021/05/20 978 1,027 978 1,015 22,500
2021/05/19 1,002 1,002 978 978 8,000
2021/05/18 988 1,005 983 1,002 8,400
2021/05/17 1,002 1,002 978 988 11,600
2021/05/14 996 1,010 983 993 16,200
2021/05/13 974 998 963 991 21,100
2021/05/12 1,012 1,012 978 997 51,200
2021/05/11 942 1,001 925 985 64,900
2021/05/10 935 950 935 936 3,400
2021/05/07 940 940 923 932 17,500
2021/05/06 920 930 915 925 11,900
2021/04/30 916 924 915 915 6,500
2021/04/28 915 920 915 915 6,500
2021/04/27 932 932 914 914 13,100
2021/04/26 941 941 931 931 7,700
2021/04/23 940 940 934 937 4,600
2021/04/22 931 941 931 940 5,100
2021/04/21 945 946 930 931 11,400
2021/04/20 942 950 940 947 8,000
2021/04/19 956 974 940 940 15,500
2021/04/16 954 954 948 949 3,200
2021/04/15 940 953 940 945 7,400
2021/04/14 936 951 934 934 6,300
2021/04/13 949 954 935 939 8,400
2021/04/12 954 961 946 946 5,200
2021/04/09 950 950 943 946 5,400
2021/04/08 963 963 948 949 11,900
2021/04/07 953 970 953 970 8,500
2021/04/06 976 982 953 953 18,500
2021/04/05 978 987 973 987 10,300
2021/04/02 965 974 964 969 4,900
2021/04/01 985 985 956 965 9,800
2021/03/31 975 989 958 958 11,000
2021/03/30 1,012 1,012 977 978 16,100
2021/03/29 1,004 1,018 994 1,016 21,200
2021/03/26 996 1,003 983 994 10,500
2021/03/25 989 1,000 984 996 7,000
2021/03/24 993 993 959 982 16,400
2021/03/23 986 1,015 986 993 24,900
2021/03/22 992 1,002 936 979 42,600
2021/03/19 968 989 965 989 18,800
2021/03/18 958 969 956 969 15,900
2021/03/17 941 958 941 958 20,100
2021/03/16 935 945 935 945 10,000
2021/03/15 933 941 930 939 11,900
2021/03/12 938 942 930 930 15,200
2021/03/11 920 937 919 937 14,800
2021/03/10 913 925 913 920 10,300
2021/03/09 918 923 906 923 11,300
2021/03/08 911 915 900 911 16,300
2021/03/05 893 902 888 902 20,000
2021/03/04 900 900 893 898 15,000
2021/03/03 897 907 896 905 11,300
2021/03/02 907 910 897 899 25,700
2021/03/01 902 905 898 903 28,600
2021/02/26 909 914 902 902 15,200
2021/02/25 917 922 909 909 27,100
2021/02/24 937 937 912 912 26,300
2021/02/22 940 940 934 937 7,100
2021/02/19 918 928 918 928 9,400
2021/02/18 943 943 929 930 9,400
2021/02/17 950 950 930 943 23,900
2021/02/16 955 958 950 958 10,100
2021/02/15 949 968 944 953 10,500
2021/02/12 958 961 942 946 18,600
2021/02/10 965 965 945 958 11,300
2021/02/09 961 971 960 969 6,800
2021/02/08 958 966 949 966 15,000
2021/02/05 959 959 934 953 10,700
2021/02/04 957 960 950 953 5,400
2021/02/03 927 958 925 958 13,200
2021/02/02 916 924 908 921 12,400
2021/02/01 908 922 908 915 7,300
2021/01/29 935 939 905 905 17,700
2021/01/28 930 944 930 934 30,000
2021/01/27 943 944 929 930 8,600
2021/01/26 926 939 925 938 8,200
2021/01/25 932 941 923 924 11,400
2021/01/22 931 941 930 930 5,900
2021/01/21 927 942 927 930 3,300
2021/01/20 926 935 926 928 8,100
2021/01/19 952 952 927 930 5,700
2021/01/18 950 956 945 945 3,100
2021/01/15 953 967 951 952 5,200
2021/01/14 983 983 946 957 17,300
2021/01/13 917 979 916 979 25,800
2021/01/12 907 918 899 918 12,800
2021/01/08 909 912 905 907 10,300
2021/01/07 910 918 907 912 9,600
2021/01/06 903 909 899 903 5,100
2021/01/05 917 918 903 905 5,400
2021/01/04 919 919 900 916 7,400

このページの先頭へ