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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,136 | 4,181 | 3,910 | 3,967 | 312,900 |
| 2025/07/30 | 4,094 | 4,170 | 4,090 | 4,161 | 130,900 |
| 2025/07/29 | 4,098 | 4,137 | 4,087 | 4,128 | 95,000 |
| 2025/07/28 | 4,108 | 4,153 | 4,100 | 4,118 | 106,200 |
| 2025/07/25 | 4,100 | 4,147 | 4,095 | 4,133 | 86,900 |
| 2025/07/24 | 4,080 | 4,129 | 4,067 | 4,113 | 120,600 |
| 2025/07/23 | 4,040 | 4,098 | 4,039 | 4,067 | 123,000 |
| 2025/07/22 | 4,005 | 4,064 | 4,003 | 4,013 | 66,500 |
| 2025/07/18 | 4,033 | 4,049 | 4,023 | 4,028 | 67,400 |
| 2025/07/17 | 3,975 | 4,052 | 3,975 | 4,033 | 73,700 |
| 2025/07/16 | 4,000 | 4,044 | 3,996 | 4,020 | 81,300 |
| 2025/07/15 | 4,057 | 4,057 | 4,016 | 4,031 | 53,400 |
| 2025/07/14 | 4,026 | 4,065 | 3,993 | 4,040 | 71,200 |
| 2025/07/11 | 4,040 | 4,089 | 4,035 | 4,043 | 112,100 |
| 2025/07/10 | 3,974 | 4,001 | 3,964 | 4,001 | 118,000 |
| 2025/07/09 | 3,941 | 3,991 | 3,940 | 3,981 | 97,200 |
| 2025/07/08 | 3,909 | 3,928 | 3,889 | 3,928 | 94,300 |
| 2025/07/07 | 3,914 | 3,939 | 3,890 | 3,890 | 65,000 |
| 2025/07/04 | 3,919 | 3,922 | 3,900 | 3,918 | 63,600 |
| 2025/07/03 | 3,910 | 3,944 | 3,884 | 3,901 | 85,000 |
| 2025/07/02 | 3,903 | 3,953 | 3,903 | 3,921 | 76,000 |
| 2025/07/01 | 3,928 | 3,946 | 3,909 | 3,920 | 90,900 |
| 2025/06/30 | 3,900 | 4,001 | 3,856 | 3,958 | 185,300 |
| 2025/06/27 | 3,955 | 3,962 | 3,912 | 3,925 | 115,300 |
| 2025/06/26 | 3,968 | 3,976 | 3,923 | 3,935 | 114,800 |
| 2025/06/25 | 3,897 | 3,962 | 3,882 | 3,950 | 164,900 |
| 2025/06/24 | 3,947 | 3,948 | 3,902 | 3,923 | 97,300 |
| 2025/06/23 | 3,880 | 3,922 | 3,867 | 3,907 | 88,800 |
| 2025/06/20 | 3,883 | 3,934 | 3,883 | 3,900 | 132,100 |
| 2025/06/19 | 3,873 | 3,918 | 3,865 | 3,900 | 89,500 |
| 2025/06/18 | 3,869 | 3,888 | 3,849 | 3,875 | 61,300 |
| 2025/06/17 | 3,838 | 3,864 | 3,838 | 3,846 | 45,100 |
| 2025/06/16 | 3,876 | 3,876 | 3,825 | 3,846 | 46,000 |
| 2025/06/13 | 3,850 | 3,863 | 3,802 | 3,842 | 96,100 |
| 2025/06/12 | 3,830 | 3,878 | 3,823 | 3,868 | 106,400 |
| 2025/06/11 | 3,850 | 3,882 | 3,848 | 3,860 | 104,200 |
| 2025/06/10 | 3,806 | 3,839 | 3,797 | 3,806 | 72,500 |
| 2025/06/09 | 3,821 | 3,832 | 3,808 | 3,816 | 93,500 |
| 2025/06/06 | 3,831 | 3,844 | 3,802 | 3,817 | 74,100 |
| 2025/06/05 | 3,803 | 3,821 | 3,781 | 3,802 | 61,600 |
| 2025/06/04 | 3,794 | 3,832 | 3,794 | 3,810 | 85,900 |
| 2025/06/03 | 3,836 | 3,836 | 3,793 | 3,812 | 68,500 |
| 2025/06/02 | 3,881 | 3,913 | 3,828 | 3,845 | 86,500 |
| 2025/05/30 | 3,830 | 3,914 | 3,830 | 3,883 | 212,600 |
| 2025/05/29 | 3,903 | 3,926 | 3,895 | 3,900 | 70,800 |
| 2025/05/28 | 3,920 | 3,948 | 3,893 | 3,901 | 93,900 |
| 2025/05/27 | 3,838 | 3,913 | 3,793 | 3,901 | 117,100 |
| 2025/05/26 | 3,803 | 3,836 | 3,797 | 3,832 | 69,400 |
| 2025/05/23 | 3,782 | 3,838 | 3,770 | 3,828 | 86,100 |
| 2025/05/22 | 3,752 | 3,787 | 3,748 | 3,779 | 109,100 |
| 2025/05/21 | 3,841 | 3,849 | 3,776 | 3,786 | 92,900 |
| 2025/05/20 | 3,841 | 3,850 | 3,800 | 3,822 | 91,200 |
| 2025/05/19 | 3,806 | 3,873 | 3,798 | 3,873 | 94,800 |
| 2025/05/16 | 3,801 | 3,916 | 3,783 | 3,831 | 131,100 |
| 2025/05/15 | 3,818 | 3,850 | 3,690 | 3,800 | 183,800 |
| 2025/05/14 | 3,800 | 3,824 | 3,754 | 3,817 | 75,300 |
| 2025/05/13 | 3,835 | 3,860 | 3,811 | 3,815 | 42,200 |
| 2025/05/12 | 3,810 | 3,833 | 3,771 | 3,821 | 43,800 |
| 2025/05/09 | 3,758 | 3,809 | 3,743 | 3,800 | 74,700 |
| 2025/05/08 | 3,733 | 3,764 | 3,703 | 3,759 | 65,200 |
| 2025/05/07 | 3,732 | 3,754 | 3,709 | 3,740 | 60,800 |
| 2025/05/02 | 3,740 | 3,756 | 3,717 | 3,726 | 62,500 |
| 2025/05/01 | 3,734 | 3,735 | 3,702 | 3,732 | 69,000 |
| 2025/04/30 | 3,780 | 3,780 | 3,736 | 3,758 | 81,400 |
| 2025/04/28 | 3,758 | 3,781 | 3,733 | 3,761 | 84,300 |
| 2025/04/25 | 3,733 | 3,776 | 3,714 | 3,733 | 38,100 |
| 2025/04/24 | 3,755 | 3,795 | 3,720 | 3,726 | 84,400 |
| 2025/04/23 | 3,756 | 3,780 | 3,739 | 3,752 | 70,500 |
| 2025/04/22 | 3,684 | 3,715 | 3,669 | 3,713 | 40,900 |
| 2025/04/21 | 3,714 | 3,727 | 3,676 | 3,691 | 46,800 |
| 2025/04/18 | 3,670 | 3,739 | 3,656 | 3,730 | 59,000 |
| 2025/04/17 | 3,602 | 3,648 | 3,586 | 3,637 | 59,100 |
| 2025/04/16 | 3,590 | 3,633 | 3,578 | 3,608 | 49,000 |
| 2025/04/15 | 3,629 | 3,645 | 3,599 | 3,612 | 57,900 |
| 2025/04/14 | 3,638 | 3,646 | 3,605 | 3,605 | 63,600 |
| 2025/04/11 | 3,575 | 3,615 | 3,500 | 3,615 | 86,200 |
| 2025/04/10 | 3,681 | 3,690 | 3,583 | 3,614 | 88,700 |
| 2025/04/09 | 3,470 | 3,500 | 3,428 | 3,471 | 85,600 |
| 2025/04/08 | 3,439 | 3,551 | 3,427 | 3,519 | 123,900 |
| 2025/04/07 | 3,426 | 3,458 | 3,293 | 3,369 | 140,600 |
| 2025/04/04 | 3,594 | 3,631 | 3,499 | 3,566 | 109,700 |
| 2025/04/03 | 3,663 | 3,703 | 3,648 | 3,687 | 138,700 |
| 2025/04/02 | 3,820 | 3,821 | 3,711 | 3,733 | 99,900 |
| 2025/04/01 | 3,839 | 3,848 | 3,779 | 3,780 | 81,600 |
| 2025/03/31 | 3,846 | 3,846 | 3,765 | 3,800 | 175,800 |
| 2025/03/28 | 3,900 | 3,931 | 3,881 | 3,909 | 147,000 |
| 2025/03/27 | 3,935 | 3,971 | 3,932 | 3,965 | 142,700 |
| 2025/03/26 | 3,959 | 3,982 | 3,926 | 3,962 | 111,300 |
| 2025/03/25 | 3,895 | 3,956 | 3,895 | 3,933 | 74,400 |
| 2025/03/24 | 3,987 | 3,987 | 3,895 | 3,901 | 99,100 |
| 2025/03/21 | 4,006 | 4,034 | 3,990 | 3,994 | 125,300 |
| 2025/03/19 | 4,009 | 4,074 | 4,009 | 4,030 | 94,100 |
| 2025/03/18 | 3,988 | 4,061 | 3,963 | 3,994 | 172,700 |
| 2025/03/17 | 3,938 | 3,985 | 3,938 | 3,966 | 80,800 |
| 2025/03/14 | 3,948 | 3,965 | 3,915 | 3,938 | 132,700 |
| 2025/03/13 | 3,915 | 3,939 | 3,909 | 3,927 | 87,300 |
| 2025/03/12 | 3,929 | 3,964 | 3,928 | 3,935 | 90,100 |
| 2025/03/11 | 3,986 | 3,986 | 3,909 | 3,951 | 103,100 |
| 2025/03/10 | 4,038 | 4,040 | 3,976 | 3,986 | 86,800 |
| 2025/03/07 | 3,975 | 4,049 | 3,975 | 4,038 | 117,300 |
| 2025/03/06 | 4,020 | 4,077 | 3,989 | 4,011 | 102,500 |
| 2025/03/05 | 4,003 | 4,055 | 4,003 | 4,017 | 124,100 |
| 2025/03/04 | 3,996 | 4,044 | 3,990 | 4,003 | 174,200 |
| 2025/03/03 | 3,955 | 4,005 | 3,955 | 3,995 | 154,300 |
| 2025/02/28 | 3,910 | 3,978 | 3,901 | 3,952 | 240,900 |
| 2025/02/27 | 3,865 | 3,897 | 3,845 | 3,897 | 76,400 |
| 2025/02/26 | 3,847 | 3,852 | 3,805 | 3,842 | 102,100 |
| 2025/02/25 | 3,859 | 3,865 | 3,830 | 3,847 | 89,400 |
| 2025/02/21 | 3,874 | 3,907 | 3,855 | 3,876 | 92,100 |
| 2025/02/20 | 3,913 | 3,923 | 3,842 | 3,861 | 88,100 |
| 2025/02/19 | 3,868 | 3,913 | 3,868 | 3,894 | 68,900 |
| 2025/02/18 | 3,830 | 3,905 | 3,830 | 3,868 | 85,300 |
| 2025/02/17 | 3,830 | 3,905 | 3,816 | 3,830 | 118,500 |
| 2025/02/14 | 3,810 | 3,833 | 3,795 | 3,804 | 54,200 |
| 2025/02/13 | 3,790 | 3,841 | 3,765 | 3,810 | 82,300 |
| 2025/02/12 | 3,838 | 3,838 | 3,750 | 3,750 | 62,900 |
| 2025/02/10 | 3,837 | 3,837 | 3,778 | 3,778 | 56,200 |
| 2025/02/07 | 3,843 | 3,890 | 3,830 | 3,837 | 123,200 |
| 2025/02/06 | 3,800 | 3,872 | 3,794 | 3,843 | 124,700 |
| 2025/02/05 | 3,725 | 3,776 | 3,705 | 3,740 | 115,000 |
| 2025/02/04 | 3,766 | 3,830 | 3,716 | 3,725 | 115,400 |
| 2025/02/03 | 3,682 | 3,775 | 3,680 | 3,754 | 163,300 |
| 2025/01/31 | 3,745 | 3,759 | 3,625 | 3,706 | 120,500 |
| 2025/01/30 | 3,657 | 3,745 | 3,634 | 3,745 | 202,700 |
| 2025/01/29 | 3,686 | 3,699 | 3,657 | 3,657 | 63,200 |
| 2025/01/28 | 3,667 | 3,705 | 3,667 | 3,690 | 38,200 |
| 2025/01/27 | 3,718 | 3,720 | 3,688 | 3,708 | 43,300 |
| 2025/01/24 | 3,699 | 3,717 | 3,675 | 3,675 | 51,500 |
| 2025/01/23 | 3,663 | 3,705 | 3,640 | 3,682 | 62,900 |
| 2025/01/22 | 3,698 | 3,706 | 3,663 | 3,664 | 67,100 |
| 2025/01/21 | 3,720 | 3,720 | 3,658 | 3,670 | 54,300 |
| 2025/01/20 | 3,655 | 3,693 | 3,640 | 3,688 | 72,600 |
| 2025/01/17 | 3,650 | 3,673 | 3,631 | 3,671 | 81,500 |
| 2025/01/16 | 3,682 | 3,697 | 3,661 | 3,661 | 62,800 |
| 2025/01/15 | 3,673 | 3,698 | 3,654 | 3,673 | 51,800 |
| 2025/01/14 | 3,705 | 3,732 | 3,644 | 3,673 | 58,700 |
| 2025/01/10 | 3,795 | 3,802 | 3,711 | 3,728 | 76,200 |
| 2025/01/09 | 3,828 | 3,830 | 3,787 | 3,795 | 58,700 |
| 2025/01/08 | 3,858 | 3,858 | 3,806 | 3,830 | 62,000 |
| 2025/01/07 | 3,832 | 3,875 | 3,823 | 3,845 | 54,400 |
| 2025/01/06 | 3,922 | 3,933 | 3,831 | 3,831 | 65,900 |
| 2024/12/30 | 3,939 | 3,965 | 3,901 | 3,917 | 77,000 |
| 2024/12/27 | 3,872 | 3,925 | 3,859 | 3,925 | 62,400 |
| 2024/12/26 | 3,869 | 3,869 | 3,837 | 3,865 | 69,500 |
| 2024/12/25 | 3,871 | 3,878 | 3,825 | 3,856 | 35,400 |
| 2024/12/24 | 3,914 | 3,914 | 3,860 | 3,870 | 38,700 |
| 2024/12/23 | 3,901 | 3,936 | 3,900 | 3,923 | 40,600 |
| 2024/12/20 | 3,930 | 3,940 | 3,901 | 3,901 | 83,500 |
| 2024/12/19 | 3,836 | 3,940 | 3,835 | 3,926 | 60,500 |
| 2024/12/18 | 3,905 | 3,925 | 3,892 | 3,906 | 62,600 |
| 2024/12/17 | 3,900 | 3,935 | 3,881 | 3,905 | 57,300 |
| 2024/12/16 | 3,880 | 3,915 | 3,859 | 3,869 | 34,400 |
| 2024/12/13 | 3,828 | 3,870 | 3,824 | 3,862 | 74,800 |
| 2024/12/12 | 3,900 | 3,904 | 3,854 | 3,870 | 95,000 |
| 2024/12/11 | 3,859 | 3,859 | 3,805 | 3,852 | 52,800 |
| 2024/12/10 | 3,842 | 3,857 | 3,813 | 3,840 | 64,800 |
| 2024/12/09 | 3,827 | 3,883 | 3,808 | 3,830 | 67,200 |
| 2024/12/06 | 3,805 | 3,827 | 3,783 | 3,809 | 58,800 |
| 2024/12/05 | 3,748 | 3,800 | 3,748 | 3,798 | 67,200 |
| 2024/12/04 | 3,866 | 3,866 | 3,748 | 3,748 | 69,400 |
| 2024/12/03 | 3,860 | 3,918 | 3,809 | 3,895 | 126,000 |
| 2024/12/02 | 3,794 | 3,872 | 3,794 | 3,854 | 65,900 |
| 2024/11/29 | 3,800 | 3,822 | 3,775 | 3,800 | 45,600 |
| 2024/11/28 | 3,745 | 3,828 | 3,745 | 3,828 | 45,200 |
| 2024/11/27 | 3,887 | 3,918 | 3,728 | 3,769 | 83,500 |
| 2024/11/26 | 3,870 | 3,894 | 3,852 | 3,888 | 58,400 |
| 2024/11/25 | 3,865 | 3,894 | 3,851 | 3,863 | 91,900 |
| 2024/11/22 | 3,818 | 3,842 | 3,804 | 3,821 | 53,700 |
| 2024/11/21 | 3,828 | 3,856 | 3,806 | 3,815 | 30,200 |
| 2024/11/20 | 3,811 | 3,840 | 3,805 | 3,821 | 42,300 |
| 2024/11/19 | 3,866 | 3,880 | 3,815 | 3,839 | 42,500 |
| 2024/11/18 | 3,824 | 3,856 | 3,806 | 3,830 | 41,000 |
| 2024/11/15 | 3,855 | 3,855 | 3,816 | 3,850 | 42,400 |
| 2024/11/14 | 3,875 | 3,886 | 3,826 | 3,829 | 31,900 |
| 2024/11/13 | 3,880 | 3,885 | 3,838 | 3,865 | 52,300 |
| 2024/11/12 | 3,873 | 3,909 | 3,862 | 3,883 | 55,000 |
| 2024/11/11 | 3,806 | 3,868 | 3,806 | 3,867 | 32,800 |
| 2024/11/08 | 3,898 | 3,906 | 3,842 | 3,846 | 34,000 |
| 2024/11/07 | 3,824 | 3,915 | 3,824 | 3,881 | 80,100 |
| 2024/11/06 | 3,825 | 3,917 | 3,785 | 3,786 | 135,800 |
| 2024/11/05 | 3,760 | 3,823 | 3,731 | 3,818 | 60,300 |
| 2024/11/01 | 3,800 | 3,833 | 3,738 | 3,779 | 98,600 |
| 2024/10/31 | 3,765 | 3,880 | 3,764 | 3,856 | 104,300 |
| 2024/10/30 | 3,785 | 3,820 | 3,770 | 3,790 | 363,700 |
| 2024/10/29 | 3,725 | 3,765 | 3,715 | 3,740 | 54,500 |
| 2024/10/28 | 3,730 | 3,750 | 3,700 | 3,720 | 60,000 |
| 2024/10/25 | 3,725 | 3,740 | 3,710 | 3,730 | 48,900 |
| 2024/10/24 | 3,710 | 3,740 | 3,690 | 3,720 | 53,800 |
| 2024/10/23 | 3,760 | 3,760 | 3,715 | 3,715 | 60,900 |
| 2024/10/22 | 3,765 | 3,780 | 3,730 | 3,760 | 56,600 |
| 2024/10/21 | 3,800 | 3,800 | 3,770 | 3,775 | 36,800 |
| 2024/10/18 | 3,790 | 3,805 | 3,775 | 3,800 | 42,200 |
| 2024/10/17 | 3,765 | 3,780 | 3,735 | 3,750 | 58,500 |
| 2024/10/16 | 3,825 | 3,840 | 3,760 | 3,760 | 52,000 |
| 2024/10/15 | 3,840 | 3,845 | 3,790 | 3,820 | 61,300 |
| 2024/10/11 | 3,835 | 3,840 | 3,775 | 3,780 | 49,900 |
| 2024/10/10 | 3,885 | 3,885 | 3,810 | 3,840 | 29,500 |
| 2024/10/09 | 3,850 | 3,885 | 3,850 | 3,855 | 35,900 |
| 2024/10/08 | 3,840 | 3,860 | 3,825 | 3,850 | 50,700 |
| 2024/10/07 | 3,920 | 3,920 | 3,855 | 3,865 | 67,800 |