因幡電機産業(9934)の株価時系列情報
因幡電機産業(9934)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 |
|---|---|---|---|---|---|
| 2024/09/20 | 3,855 | 3,855 | 3,785 | 3,790 | 129,800 |
| 2024/09/19 | 3,860 | 3,875 | 3,795 | 3,805 | 93,800 |
| 2024/09/18 | 3,850 | 3,890 | 3,785 | 3,830 | 62,500 |
| 2024/09/17 | 3,850 | 3,875 | 3,790 | 3,825 | 75,800 |
| 2024/09/13 | 3,825 | 3,825 | 3,750 | 3,780 | 114,700 |
| 2024/09/12 | 3,870 | 3,910 | 3,805 | 3,830 | 63,400 |
| 2024/09/11 | 3,850 | 3,905 | 3,780 | 3,815 | 81,700 |
| 2024/09/10 | 3,815 | 3,850 | 3,810 | 3,850 | 93,900 |
| 2024/09/09 | 3,740 | 3,835 | 3,715 | 3,810 | 56,900 |
| 2024/09/06 | 3,790 | 3,810 | 3,760 | 3,805 | 59,400 |
| 2024/09/05 | 3,700 | 3,825 | 3,700 | 3,790 | 59,000 |
| 2024/09/04 | 3,735 | 3,790 | 3,720 | 3,745 | 63,500 |
| 2024/09/03 | 3,815 | 3,865 | 3,815 | 3,820 | 35,700 |
| 2024/09/02 | 3,825 | 3,825 | 3,750 | 3,810 | 41,100 |
| 2024/08/30 | 3,815 | 3,855 | 3,810 | 3,825 | 60,700 |
| 2024/08/29 | 3,790 | 3,820 | 3,740 | 3,805 | 62,300 |
| 2024/08/28 | 3,750 | 3,780 | 3,715 | 3,780 | 27,600 |
| 2024/08/27 | 3,795 | 3,800 | 3,760 | 3,775 | 41,700 |
| 2024/08/26 | 3,805 | 3,805 | 3,735 | 3,775 | 66,800 |
| 2024/08/23 | 3,835 | 3,835 | 3,775 | 3,820 | 44,500 |
| 2024/08/22 | 3,835 | 3,835 | 3,790 | 3,835 | 33,300 |
| 2024/08/21 | 3,830 | 3,845 | 3,795 | 3,825 | 26,300 |
| 2024/08/20 | 3,840 | 3,870 | 3,825 | 3,845 | 67,700 |
| 2024/08/19 | 3,835 | 3,865 | 3,810 | 3,815 | 71,400 |
| 2024/08/16 | 3,820 | 3,845 | 3,775 | 3,830 | 58,800 |
| 2024/08/15 | 3,750 | 3,795 | 3,710 | 3,780 | 66,600 |
| 2024/08/14 | 3,735 | 3,750 | 3,670 | 3,715 | 41,900 |
| 2024/08/13 | 3,655 | 3,740 | 3,655 | 3,715 | 80,900 |
| 2024/08/09 | 3,740 | 3,745 | 3,635 | 3,680 | 136,800 |
| 2024/08/08 | 3,550 | 3,695 | 3,545 | 3,635 | 91,700 |
| 2024/08/07 | 3,440 | 3,710 | 3,440 | 3,620 | 153,700 |
| 2024/08/06 | 3,510 | 3,565 | 3,420 | 3,510 | 149,600 |
| 2024/08/05 | 3,445 | 3,505 | 3,275 | 3,345 | 189,600 |
| 2024/08/02 | 3,750 | 3,760 | 3,625 | 3,645 | 141,600 |
| 2024/08/01 | 3,890 | 3,915 | 3,815 | 3,850 | 117,400 |
| 2024/07/31 | 3,820 | 3,970 | 3,820 | 3,960 | 73,400 |
| 2024/07/30 | 3,875 | 3,920 | 3,820 | 3,875 | 82,800 |
| 2024/07/29 | 3,920 | 4,045 | 3,880 | 3,920 | 100,900 |
| 2024/07/26 | 3,885 | 3,910 | 3,855 | 3,880 | 60,800 |
| 2024/07/25 | 3,840 | 3,895 | 3,830 | 3,875 | 90,800 |
| 2024/07/24 | 4,000 | 4,010 | 3,890 | 3,905 | 98,200 |
| 2024/07/23 | 4,015 | 4,055 | 4,015 | 4,035 | 55,400 |
| 2024/07/22 | 4,040 | 4,055 | 3,985 | 4,005 | 52,700 |
| 2024/07/19 | 4,050 | 4,105 | 4,020 | 4,060 | 62,600 |
| 2024/07/18 | 4,000 | 4,095 | 4,000 | 4,040 | 57,700 |
| 2024/07/17 | 4,095 | 4,095 | 4,040 | 4,040 | 53,900 |
| 2024/07/16 | 4,075 | 4,115 | 4,070 | 4,085 | 80,100 |
| 2024/07/12 | 4,020 | 4,100 | 4,020 | 4,035 | 60,300 |
| 2024/07/11 | 4,050 | 4,055 | 4,000 | 4,030 | 59,600 |
| 2024/07/10 | 4,025 | 4,025 | 3,945 | 3,980 | 71,200 |
| 2024/07/09 | 4,000 | 4,060 | 3,975 | 4,025 | 84,900 |
| 2024/07/08 | 3,945 | 4,000 | 3,915 | 3,995 | 129,800 |
| 2024/07/05 | 3,975 | 3,975 | 3,935 | 3,945 | 52,800 |
| 2024/07/04 | 4,000 | 4,000 | 3,965 | 3,990 | 63,600 |
| 2024/07/03 | 3,940 | 3,990 | 3,930 | 3,975 | 53,900 |
| 2024/07/02 | 3,905 | 3,970 | 3,905 | 3,960 | 75,200 |
| 2024/07/01 | 3,970 | 4,000 | 3,935 | 3,950 | 55,000 |
| 2024/06/28 | 4,010 | 4,010 | 3,905 | 3,920 | 117,100 |
| 2024/06/27 | 3,980 | 4,020 | 3,965 | 4,010 | 78,400 |
| 2024/06/26 | 3,920 | 4,025 | 3,920 | 4,020 | 141,600 |
| 2024/06/25 | 3,915 | 3,935 | 3,885 | 3,920 | 72,900 |
| 2024/06/24 | 3,890 | 3,910 | 3,850 | 3,860 | 61,300 |
| 2024/06/21 | 3,920 | 3,940 | 3,875 | 3,880 | 220,700 |
| 2024/06/20 | 3,850 | 3,910 | 3,850 | 3,890 | 60,600 |
| 2024/06/19 | 3,860 | 3,915 | 3,845 | 3,850 | 50,800 |
| 2024/06/18 | 3,850 | 3,860 | 3,825 | 3,855 | 49,500 |
| 2024/06/17 | 3,850 | 3,850 | 3,775 | 3,800 | 56,300 |
| 2024/06/14 | 3,780 | 3,890 | 3,775 | 3,850 | 112,200 |
| 2024/06/13 | 3,875 | 3,875 | 3,785 | 3,810 | 76,500 |
| 2024/06/12 | 3,855 | 3,910 | 3,855 | 3,875 | 46,900 |
| 2024/06/11 | 3,910 | 3,945 | 3,865 | 3,865 | 59,300 |
| 2024/06/10 | 3,785 | 3,900 | 3,785 | 3,900 | 79,800 |
| 2024/06/07 | 3,790 | 3,815 | 3,775 | 3,790 | 32,700 |
| 2024/06/06 | 3,870 | 3,870 | 3,755 | 3,790 | 64,300 |
| 2024/06/05 | 3,745 | 3,820 | 3,740 | 3,800 | 73,800 |
| 2024/06/04 | 3,830 | 3,860 | 3,795 | 3,805 | 61,300 |
| 2024/06/03 | 3,890 | 3,900 | 3,835 | 3,850 | 71,300 |
| 2024/05/31 | 3,795 | 3,885 | 3,780 | 3,875 | 220,000 |
| 2024/05/30 | 3,695 | 3,775 | 3,690 | 3,770 | 69,400 |
| 2024/05/29 | 3,775 | 3,815 | 3,705 | 3,715 | 104,700 |
| 2024/05/28 | 3,720 | 3,780 | 3,695 | 3,765 | 90,900 |
| 2024/05/27 | 3,740 | 3,740 | 3,695 | 3,720 | 49,900 |
| 2024/05/24 | 3,675 | 3,735 | 3,670 | 3,725 | 46,400 |
| 2024/05/23 | 3,700 | 3,745 | 3,670 | 3,725 | 46,600 |
| 2024/05/22 | 3,705 | 3,730 | 3,690 | 3,705 | 81,200 |
| 2024/05/21 | 3,730 | 3,745 | 3,700 | 3,705 | 48,400 |
| 2024/05/20 | 3,700 | 3,740 | 3,700 | 3,735 | 60,500 |
| 2024/05/17 | 3,635 | 3,725 | 3,625 | 3,700 | 69,900 |
| 2024/05/16 | 3,740 | 3,740 | 3,640 | 3,640 | 55,400 |
| 2024/05/15 | 3,800 | 3,805 | 3,720 | 3,740 | 71,400 |
| 2024/05/14 | 3,820 | 3,880 | 3,780 | 3,805 | 135,200 |
| 2024/05/13 | 3,660 | 3,920 | 3,585 | 3,875 | 145,000 |
| 2024/05/10 | 3,635 | 3,705 | 3,610 | 3,655 | 100,300 |
| 2024/05/09 | 3,605 | 3,625 | 3,575 | 3,595 | 60,600 |
| 2024/05/08 | 3,605 | 3,605 | 3,535 | 3,580 | 54,700 |
| 2024/05/07 | 3,640 | 3,640 | 3,590 | 3,610 | 39,000 |
| 2024/05/02 | 3,635 | 3,635 | 3,595 | 3,605 | 35,600 |
| 2024/05/01 | 3,680 | 3,680 | 3,620 | 3,635 | 46,400 |
| 2024/04/30 | 3,680 | 3,700 | 3,640 | 3,685 | 100,200 |
| 2024/04/26 | 3,560 | 3,695 | 3,530 | 3,670 | 134,800 |
| 2024/04/25 | 3,550 | 3,560 | 3,515 | 3,560 | 61,300 |
| 2024/04/24 | 3,495 | 3,580 | 3,490 | 3,560 | 74,300 |
| 2024/04/23 | 3,475 | 3,480 | 3,420 | 3,480 | 55,100 |
| 2024/04/22 | 3,430 | 3,460 | 3,420 | 3,445 | 51,000 |
| 2024/04/19 | 3,435 | 3,445 | 3,360 | 3,390 | 113,700 |
| 2024/04/18 | 3,490 | 3,490 | 3,455 | 3,485 | 66,100 |
| 2024/04/17 | 3,560 | 3,560 | 3,470 | 3,490 | 57,500 |
| 2024/04/16 | 3,555 | 3,600 | 3,515 | 3,550 | 79,400 |
| 2024/04/15 | 3,625 | 3,640 | 3,600 | 3,625 | 65,200 |
| 2024/04/12 | 3,630 | 3,655 | 3,610 | 3,630 | 71,200 |
| 2024/04/11 | 3,515 | 3,605 | 3,505 | 3,600 | 72,400 |
| 2024/04/10 | 3,535 | 3,570 | 3,535 | 3,555 | 36,200 |
| 2024/04/09 | 3,525 | 3,555 | 3,505 | 3,540 | 53,900 |
| 2024/04/08 | 3,495 | 3,535 | 3,495 | 3,525 | 63,600 |
| 2024/04/05 | 3,455 | 3,480 | 3,435 | 3,480 | 38,000 |
| 2024/04/04 | 3,475 | 3,480 | 3,435 | 3,470 | 78,600 |
| 2024/04/03 | 3,395 | 3,450 | 3,385 | 3,435 | 76,000 |
| 2024/04/02 | 3,460 | 3,465 | 3,425 | 3,430 | 72,100 |
| 2024/04/01 | 3,535 | 3,535 | 3,460 | 3,485 | 71,500 |
| 2024/03/29 | 3,510 | 3,515 | 3,480 | 3,505 | 60,900 |
| 2024/03/28 | 3,600 | 3,615 | 3,485 | 3,500 | 69,700 |
| 2024/03/27 | 3,630 | 3,705 | 3,630 | 3,675 | 137,500 |
| 2024/03/26 | 3,620 | 3,635 | 3,605 | 3,630 | 75,200 |
| 2024/03/25 | 3,565 | 3,625 | 3,560 | 3,615 | 105,300 |
| 2024/03/22 | 3,535 | 3,585 | 3,520 | 3,560 | 140,800 |
| 2024/03/21 | 3,500 | 3,520 | 3,485 | 3,510 | 86,600 |
| 2024/03/19 | 3,455 | 3,485 | 3,440 | 3,480 | 74,600 |
| 2024/03/18 | 3,445 | 3,470 | 3,445 | 3,460 | 82,700 |
| 2024/03/15 | 3,385 | 3,440 | 3,380 | 3,410 | 83,000 |
| 2024/03/14 | 3,385 | 3,400 | 3,370 | 3,400 | 63,400 |
| 2024/03/13 | 3,420 | 3,430 | 3,370 | 3,385 | 67,400 |
| 2024/03/12 | 3,390 | 3,410 | 3,340 | 3,410 | 89,500 |
| 2024/03/11 | 3,425 | 3,430 | 3,370 | 3,400 | 80,000 |
| 2024/03/08 | 3,395 | 3,475 | 3,380 | 3,445 | 161,200 |
| 2024/03/07 | 3,520 | 3,520 | 3,435 | 3,440 | 96,400 |
| 2024/03/06 | 3,510 | 3,530 | 3,500 | 3,500 | 81,400 |
| 2024/03/05 | 3,500 | 3,540 | 3,475 | 3,515 | 84,500 |
| 2024/03/04 | 3,545 | 3,545 | 3,500 | 3,500 | 95,200 |
| 2024/03/01 | 3,535 | 3,555 | 3,515 | 3,530 | 80,800 |
| 2024/02/29 | 3,540 | 3,575 | 3,520 | 3,535 | 217,700 |
| 2024/02/28 | 3,555 | 3,555 | 3,530 | 3,540 | 68,900 |
| 2024/02/27 | 3,525 | 3,575 | 3,520 | 3,530 | 88,700 |
| 2024/02/26 | 3,560 | 3,580 | 3,525 | 3,525 | 77,000 |
| 2024/02/22 | 3,535 | 3,565 | 3,525 | 3,540 | 80,300 |
| 2024/02/21 | 3,530 | 3,560 | 3,520 | 3,520 | 53,500 |
| 2024/02/20 | 3,515 | 3,545 | 3,510 | 3,530 | 63,700 |
| 2024/02/19 | 3,525 | 3,525 | 3,490 | 3,510 | 34,200 |
| 2024/02/16 | 3,490 | 3,535 | 3,485 | 3,505 | 78,500 |
| 2024/02/15 | 3,545 | 3,560 | 3,465 | 3,480 | 91,800 |
| 2024/02/14 | 3,565 | 3,565 | 3,450 | 3,485 | 77,600 |
| 2024/02/13 | 3,525 | 3,570 | 3,515 | 3,565 | 97,600 |
| 2024/02/09 | 3,505 | 3,525 | 3,490 | 3,505 | 60,200 |
| 2024/02/08 | 3,500 | 3,570 | 3,450 | 3,540 | 122,900 |
| 2024/02/07 | 3,495 | 3,500 | 3,460 | 3,500 | 60,300 |
| 2024/02/06 | 3,555 | 3,555 | 3,485 | 3,495 | 83,200 |
| 2024/02/05 | 3,560 | 3,575 | 3,545 | 3,555 | 100,300 |
| 2024/02/02 | 3,500 | 3,535 | 3,480 | 3,525 | 104,200 |
| 2024/02/01 | 3,505 | 3,510 | 3,440 | 3,490 | 124,100 |
| 2024/01/31 | 3,520 | 3,580 | 3,515 | 3,540 | 90,900 |
| 2024/01/30 | 3,540 | 3,595 | 3,540 | 3,550 | 84,800 |
| 2024/01/29 | 3,535 | 3,560 | 3,535 | 3,540 | 57,600 |
| 2024/01/26 | 3,520 | 3,555 | 3,505 | 3,535 | 83,300 |
| 2024/01/25 | 3,535 | 3,555 | 3,515 | 3,535 | 120,800 |
| 2024/01/24 | 3,570 | 3,575 | 3,530 | 3,550 | 56,600 |
| 2024/01/23 | 3,570 | 3,595 | 3,555 | 3,570 | 77,600 |
| 2024/01/22 | 3,535 | 3,585 | 3,535 | 3,570 | 81,200 |
| 2024/01/19 | 3,510 | 3,510 | 3,475 | 3,495 | 77,500 |
| 2024/01/18 | 3,460 | 3,520 | 3,455 | 3,500 | 60,100 |
| 2024/01/17 | 3,480 | 3,545 | 3,460 | 3,460 | 104,600 |
| 2024/01/16 | 3,555 | 3,555 | 3,485 | 3,490 | 76,000 |
| 2024/01/15 | 3,525 | 3,580 | 3,515 | 3,570 | 54,000 |
| 2024/01/12 | 3,520 | 3,530 | 3,475 | 3,505 | 62,200 |
| 2024/01/11 | 3,495 | 3,530 | 3,475 | 3,495 | 98,300 |
| 2024/01/10 | 3,445 | 3,475 | 3,425 | 3,455 | 73,300 |
| 2024/01/09 | 3,430 | 3,450 | 3,395 | 3,430 | 62,100 |
| 2024/01/05 | 3,405 | 3,410 | 3,385 | 3,405 | 73,300 |
| 2024/01/04 | 3,405 | 3,405 | 3,335 | 3,395 | 92,600 |
| 2023/12/29 | 3,405 | 3,415 | 3,375 | 3,400 | 69,200 |
| 2023/12/28 | 3,405 | 3,420 | 3,375 | 3,390 | 37,100 |
| 2023/12/27 | 3,415 | 3,430 | 3,400 | 3,425 | 77,800 |
| 2023/12/26 | 3,400 | 3,405 | 3,380 | 3,390 | 54,300 |
| 2023/12/25 | 3,410 | 3,430 | 3,385 | 3,390 | 37,900 |
| 2023/12/22 | 3,360 | 3,400 | 3,355 | 3,395 | 80,800 |
| 2023/12/21 | 3,340 | 3,370 | 3,330 | 3,345 | 66,700 |
| 2023/12/20 | 3,375 | 3,410 | 3,375 | 3,385 | 66,700 |
| 2023/12/19 | 3,340 | 3,380 | 3,335 | 3,380 | 70,500 |
| 2023/12/18 | 3,325 | 3,355 | 3,310 | 3,340 | 58,700 |
| 2023/12/15 | 3,350 | 3,380 | 3,335 | 3,360 | 127,600 |
| 2023/12/14 | 3,330 | 3,345 | 3,290 | 3,320 | 110,900 |
| 2023/12/13 | 3,320 | 3,330 | 3,300 | 3,330 | 66,600 |
| 2023/12/12 | 3,300 | 3,320 | 3,290 | 3,310 | 69,700 |
| 2023/12/11 | 3,280 | 3,290 | 3,260 | 3,280 | 78,300 |
| 2023/12/08 | 3,290 | 3,330 | 3,245 | 3,265 | 130,100 |
| 2023/12/07 | 3,300 | 3,315 | 3,280 | 3,290 | 107,300 |
| 2023/12/06 | 3,315 | 3,360 | 3,310 | 3,350 | 104,300 |
| 2023/12/05 | 3,330 | 3,350 | 3,285 | 3,285 | 82,200 |
| 2023/12/04 | 3,310 | 3,340 | 3,260 | 3,340 | 89,900 |
| 2023/12/01 | 3,300 | 3,345 | 3,300 | 3,340 | 92,300 |
| 2023/11/30 | 3,250 | 3,290 | 3,240 | 3,280 | 85,100 |
| 2023/11/29 | 3,265 | 3,280 | 3,250 | 3,265 | 59,500 |