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 |
|---|---|---|---|---|---|
| 2026/02/04 | 2,652 | 2,672 | 2,633 | 2,636 | 236,800 |
| 2026/02/03 | 2,598 | 2,654 | 2,574 | 2,646 | 261,300 |
| 2026/02/02 | 2,608 | 2,641 | 2,573 | 2,574 | 382,700 |
| 2026/01/30 | 2,615 | 2,629 | 2,480 | 2,573 | 571,900 |
| 2026/01/29 | 2,596 | 2,612 | 2,573 | 2,601 | 175,700 |
| 2026/01/28 | 2,636 | 2,641 | 2,595 | 2,600 | 162,700 |
| 2026/01/27 | 2,629 | 2,653 | 2,610 | 2,641 | 295,800 |
| 2026/01/26 | 2,655 | 2,655 | 2,625 | 2,636 | 203,600 |
| 2026/01/23 | 2,698 | 2,705 | 2,682 | 2,685 | 159,400 |
| 2026/01/22 | 2,659 | 2,682 | 2,638 | 2,678 | 206,800 |
| 2026/01/21 | 2,616 | 2,641 | 2,612 | 2,635 | 183,000 |
| 2026/01/20 | 2,640 | 2,647 | 2,613 | 2,635 | 212,200 |
| 2026/01/19 | 2,671 | 2,684 | 2,634 | 2,665 | 166,400 |
| 2026/01/16 | 2,650 | 2,680 | 2,644 | 2,669 | 194,000 |
| 2026/01/15 | 2,657 | 2,676 | 2,657 | 2,666 | 145,900 |
| 2026/01/14 | 2,644 | 2,674 | 2,641 | 2,674 | 165,000 |
| 2026/01/13 | 2,640 | 2,662 | 2,614 | 2,643 | 230,100 |
| 2026/01/09 | 2,596 | 2,608 | 2,570 | 2,590 | 167,600 |
| 2026/01/08 | 2,571 | 2,588 | 2,563 | 2,576 | 226,700 |
| 2026/01/07 | 2,587 | 2,604 | 2,579 | 2,588 | 162,700 |
| 2026/01/06 | 2,596 | 2,610 | 2,576 | 2,599 | 189,400 |
| 2026/01/05 | 2,570 | 2,584 | 2,547 | 2,584 | 259,100 |
| 2025/12/30 | 2,551 | 2,568 | 2,548 | 2,550 | 152,400 |
| 2025/12/29 | 2,559 | 2,566 | 2,539 | 2,566 | 190,000 |
| 2025/12/26 | 2,552 | 2,562 | 2,532 | 2,544 | 131,800 |
| 2025/12/25 | 2,542 | 2,548 | 2,525 | 2,548 | 64,800 |
| 2025/12/24 | 2,534 | 2,549 | 2,516 | 2,526 | 134,900 |
| 2025/12/23 | 2,510 | 2,531 | 2,503 | 2,526 | 180,600 |
| 2025/12/22 | 2,521 | 2,533 | 2,505 | 2,522 | 131,000 |
| 2025/12/19 | 2,485 | 2,515 | 2,485 | 2,515 | 425,800 |
| 2025/12/18 | 2,493 | 2,501 | 2,473 | 2,485 | 145,300 |
| 2025/12/17 | 2,501 | 2,501 | 2,471 | 2,493 | 140,300 |
| 2025/12/16 | 2,525 | 2,530 | 2,500 | 2,500 | 158,100 |
| 2025/12/15 | 2,510 | 2,529 | 2,500 | 2,522 | 154,300 |
| 2025/12/12 | 2,501 | 2,518 | 2,478 | 2,511 | 277,300 |
| 2025/12/11 | 2,520 | 2,522 | 2,459 | 2,469 | 258,500 |
| 2025/12/10 | 2,520 | 2,524 | 2,497 | 2,503 | 274,400 |
| 2025/12/09 | 2,501 | 2,518 | 2,491 | 2,509 | 200,100 |
| 2025/12/08 | 2,496 | 2,518 | 2,480 | 2,518 | 235,900 |
| 2025/12/05 | 2,477 | 2,487 | 2,466 | 2,467 | 266,100 |
| 2025/12/04 | 2,465 | 2,503 | 2,460 | 2,499 | 203,100 |
| 2025/12/03 | 2,503 | 2,520 | 2,453 | 2,460 | 274,900 |
| 2025/12/02 | 2,501 | 2,541 | 2,488 | 2,528 | 319,800 |
| 2025/12/01 | 2,500 | 2,523 | 2,488 | 2,500 | 296,800 |
| 2025/11/28 | 2,458 | 2,509 | 2,454 | 2,506 | 387,300 |
| 2025/11/27 | 2,427 | 2,485 | 2,427 | 2,457 | 302,400 |
| 2025/11/27 | 1 -> 2.00 分割 | ||||
| 2025/11/26 | 4,765 | 4,823 | 4,745 | 4,820 | 172,700 |
| 2025/11/25 | 4,750 | 4,775 | 4,731 | 4,741 | 127,700 |
| 2025/11/21 | 4,682 | 4,755 | 4,674 | 4,728 | 169,400 |
| 2025/11/20 | 4,650 | 4,694 | 4,640 | 4,661 | 126,600 |
| 2025/11/19 | 4,642 | 4,659 | 4,600 | 4,610 | 101,100 |
| 2025/11/18 | 4,675 | 4,733 | 4,602 | 4,625 | 108,000 |
| 2025/11/17 | 4,659 | 4,731 | 4,659 | 4,705 | 129,700 |
| 2025/11/14 | 4,706 | 4,728 | 4,659 | 4,672 | 87,500 |
| 2025/11/13 | 4,670 | 4,739 | 4,670 | 4,706 | 91,000 |
| 2025/11/12 | 4,637 | 4,691 | 4,629 | 4,662 | 119,500 |
| 2025/11/11 | 4,597 | 4,663 | 4,578 | 4,637 | 129,000 |
| 2025/11/10 | 4,585 | 4,607 | 4,567 | 4,597 | 115,500 |
| 2025/11/07 | 4,535 | 4,614 | 4,519 | 4,537 | 161,400 |
| 2025/11/06 | 4,559 | 4,610 | 4,532 | 4,548 | 155,300 |
| 2025/11/05 | 4,548 | 4,574 | 4,439 | 4,500 | 258,100 |
| 2025/11/04 | 4,492 | 4,619 | 4,461 | 4,550 | 269,200 |
| 2025/10/31 | 4,259 | 4,587 | 4,240 | 4,543 | 289,800 |
| 2025/10/30 | 4,192 | 4,255 | 4,169 | 4,248 | 401,700 |
| 2025/10/29 | 4,245 | 4,245 | 4,172 | 4,172 | 73,200 |
| 2025/10/28 | 4,345 | 4,380 | 4,204 | 4,213 | 78,900 |
| 2025/10/27 | 4,313 | 4,372 | 4,273 | 4,352 | 88,700 |
| 2025/10/24 | 4,252 | 4,283 | 4,248 | 4,274 | 50,000 |
| 2025/10/23 | 4,207 | 4,277 | 4,155 | 4,263 | 79,200 |
| 2025/10/22 | 4,199 | 4,219 | 4,185 | 4,212 | 86,000 |
| 2025/10/21 | 4,185 | 4,199 | 4,146 | 4,193 | 73,400 |
| 2025/10/20 | 4,200 | 4,200 | 4,141 | 4,175 | 69,600 |
| 2025/10/17 | 4,135 | 4,198 | 4,104 | 4,146 | 65,400 |
| 2025/10/16 | 4,180 | 4,185 | 4,111 | 4,122 | 74,200 |
| 2025/10/15 | 4,123 | 4,174 | 4,113 | 4,174 | 79,400 |
| 2025/10/14 | 4,082 | 4,124 | 4,053 | 4,078 | 96,100 |
| 2025/10/10 | 4,180 | 4,190 | 4,120 | 4,138 | 92,000 |
| 2025/10/09 | 4,165 | 4,231 | 4,163 | 4,229 | 100,000 |
| 2025/10/08 | 4,199 | 4,231 | 4,170 | 4,183 | 84,100 |
| 2025/10/07 | 4,206 | 4,221 | 4,194 | 4,199 | 74,100 |
| 2025/10/06 | 4,246 | 4,246 | 4,187 | 4,212 | 82,700 |
| 2025/10/03 | 4,120 | 4,156 | 4,110 | 4,151 | 73,000 |
| 2025/10/02 | 4,114 | 4,132 | 4,050 | 4,120 | 88,500 |
| 2025/10/01 | 4,183 | 4,186 | 4,074 | 4,124 | 116,200 |
| 2025/09/30 | 4,243 | 4,298 | 4,202 | 4,208 | 81,500 |
| 2025/09/29 | 4,291 | 4,294 | 4,238 | 4,261 | 75,900 |
| 2025/09/26 | 4,324 | 4,379 | 4,324 | 4,350 | 108,700 |
| 2025/09/25 | 4,351 | 4,351 | 4,311 | 4,325 | 80,400 |
| 2025/09/24 | 4,342 | 4,347 | 4,305 | 4,323 | 70,900 |
| 2025/09/22 | 4,340 | 4,357 | 4,319 | 4,328 | 51,500 |
| 2025/09/19 | 4,375 | 4,399 | 4,338 | 4,352 | 150,200 |
| 2025/09/18 | 4,327 | 4,365 | 4,295 | 4,345 | 84,800 |
| 2025/09/17 | 4,335 | 4,341 | 4,305 | 4,317 | 75,300 |
| 2025/09/16 | 4,300 | 4,360 | 4,300 | 4,349 | 71,600 |
| 2025/09/12 | 4,300 | 4,330 | 4,291 | 4,300 | 136,100 |
| 2025/09/11 | 4,282 | 4,285 | 4,235 | 4,259 | 67,900 |
| 2025/09/10 | 4,250 | 4,282 | 4,228 | 4,249 | 50,200 |
| 2025/09/09 | 4,250 | 4,285 | 4,202 | 4,248 | 99,500 |
| 2025/09/08 | 4,230 | 4,231 | 4,200 | 4,231 | 46,900 |
| 2025/09/05 | 4,176 | 4,203 | 4,159 | 4,194 | 62,300 |
| 2025/09/04 | 4,168 | 4,190 | 4,142 | 4,173 | 67,800 |
| 2025/09/03 | 4,165 | 4,195 | 4,151 | 4,166 | 107,600 |
| 2025/09/02 | 4,159 | 4,194 | 4,140 | 4,165 | 71,000 |
| 2025/09/01 | 4,130 | 4,171 | 4,115 | 4,158 | 68,100 |
| 2025/08/29 | 4,156 | 4,170 | 4,146 | 4,158 | 67,400 |
| 2025/08/28 | 4,151 | 4,191 | 4,140 | 4,174 | 54,900 |
| 2025/08/27 | 4,114 | 4,209 | 4,106 | 4,186 | 138,500 |
| 2025/08/26 | 4,146 | 4,167 | 4,114 | 4,143 | 130,000 |
| 2025/08/25 | 4,138 | 4,163 | 4,117 | 4,150 | 85,300 |
| 2025/08/22 | 4,150 | 4,151 | 4,123 | 4,150 | 69,200 |
| 2025/08/21 | 4,202 | 4,205 | 4,152 | 4,153 | 58,100 |
| 2025/08/20 | 4,170 | 4,221 | 4,169 | 4,202 | 89,300 |
| 2025/08/19 | 4,160 | 4,195 | 4,152 | 4,170 | 54,300 |
| 2025/08/18 | 4,105 | 4,185 | 4,105 | 4,164 | 83,000 |
| 2025/08/15 | 4,163 | 4,163 | 4,108 | 4,139 | 74,500 |
| 2025/08/14 | 4,181 | 4,181 | 4,140 | 4,165 | 87,000 |
| 2025/08/13 | 4,271 | 4,271 | 4,218 | 4,219 | 79,200 |
| 2025/08/12 | 4,250 | 4,280 | 4,238 | 4,247 | 119,300 |
| 2025/08/08 | 4,200 | 4,247 | 4,188 | 4,242 | 113,500 |
| 2025/08/07 | 4,155 | 4,219 | 4,136 | 4,171 | 101,300 |
| 2025/08/06 | 4,100 | 4,158 | 4,094 | 4,158 | 156,100 |
| 2025/08/05 | 4,076 | 4,116 | 4,051 | 4,073 | 84,700 |
| 2025/08/04 | 4,056 | 4,098 | 4,017 | 4,090 | 119,400 |
| 2025/08/01 | 3,988 | 4,111 | 3,984 | 4,089 | 162,500 |
| 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 |