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

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
2026/06/26 2,699 2,723 2,695 2,703 156,200
2026/06/25 2,704 2,714 2,685 2,692 99,000
2026/06/24 2,686 2,708 2,670 2,680 138,300
2026/06/23 2,730 2,745 2,700 2,700 154,000
2026/06/22 2,721 2,744 2,719 2,742 108,800
2026/06/19 2,777 2,801 2,727 2,735 358,500
2026/06/18 2,760 2,789 2,754 2,761 213,900
2026/06/17 2,745 2,759 2,725 2,744 199,300
2026/06/16 2,700 2,731 2,679 2,729 187,100
2026/06/15 2,730 2,743 2,702 2,713 179,400
2026/06/12 2,696 2,725 2,666 2,694 245,200
2026/06/11 2,651 2,684 2,617 2,679 144,600
2026/06/10 2,668 2,694 2,649 2,661 140,300
2026/06/09 2,669 2,695 2,663 2,683 195,500
2026/06/08 2,676 2,690 2,642 2,666 185,600
2026/06/05 2,703 2,734 2,668 2,730 193,800
2026/06/04 2,697 2,703 2,659 2,674 165,700
2026/06/03 2,652 2,729 2,633 2,714 199,100
2026/06/02 2,657 2,670 2,602 2,641 225,800
2026/06/01 2,762 2,762 2,692 2,707 220,400
2026/05/29 2,732 2,793 2,732 2,780 258,600
2026/05/28 2,738 2,747 2,689 2,744 204,200
2026/05/27 2,765 2,782 2,736 2,736 157,600
2026/05/26 2,789 2,795 2,742 2,762 214,100
2026/05/25 2,728 2,777 2,707 2,777 247,900
2026/05/22 2,711 2,744 2,702 2,724 166,000
2026/05/21 2,747 2,748 2,704 2,725 160,200
2026/05/20 2,781 2,785 2,702 2,721 247,000
2026/05/19 2,802 2,827 2,767 2,813 214,000
2026/05/18 2,835 2,848 2,770 2,792 324,400
2026/05/15 2,716 2,898 2,695 2,829 463,800
2026/05/14 2,720 2,723 2,679 2,681 151,500
2026/05/13 2,654 2,732 2,654 2,713 165,500
2026/05/12 2,668 2,697 2,646 2,652 169,300
2026/05/11 2,657 2,701 2,625 2,653 198,400
2026/05/08 2,642 2,675 2,618 2,650 291,900
2026/05/07 2,664 2,688 2,638 2,674 329,200
2026/05/01 2,628 2,649 2,606 2,645 114,800
2026/04/30 2,654 2,663 2,615 2,639 178,300
2026/04/28 2,643 2,682 2,615 2,676 218,000
2026/04/27 2,616 2,643 2,598 2,618 116,400
2026/04/24 2,621 2,631 2,587 2,607 151,100
2026/04/23 2,633 2,659 2,604 2,627 147,900
2026/04/22 2,672 2,674 2,654 2,666 115,900
2026/04/21 2,693 2,705 2,678 2,679 128,000
2026/04/20 2,730 2,730 2,656 2,669 133,400
2026/04/17 2,750 2,751 2,718 2,723 122,100
2026/04/16 2,769 2,781 2,758 2,761 123,800
2026/04/15 2,798 2,801 2,759 2,765 122,300
2026/04/14 2,793 2,808 2,752 2,762 111,400
2026/04/13 2,795 2,822 2,765 2,774 149,800
2026/04/10 2,797 2,824 2,789 2,800 144,600
2026/04/09 2,815 2,818 2,784 2,785 153,200
2026/04/08 2,803 2,803 2,759 2,786 195,400
2026/04/07 2,699 2,714 2,676 2,713 132,900
2026/04/06 2,693 2,707 2,670 2,679 113,900
2026/04/03 2,673 2,692 2,665 2,686 102,900
2026/03/27 2,671 2,689 2,639 2,686 353,300
2026/03/26 2,671 2,672 2,634 2,672 216,900
2026/03/25 2,660 2,673 2,650 2,655 190,300
2026/03/24 2,609 2,620 2,586 2,618 134,300
2026/03/23 2,580 2,590 2,531 2,543 179,200
2026/03/19 2,628 2,647 2,600 2,618 522,100
2026/03/18 2,653 2,681 2,638 2,678 174,900
2026/03/17 2,631 2,669 2,631 2,634 135,300
2026/03/16 2,608 2,640 2,601 2,619 175,100
2026/03/13 2,588 2,626 2,587 2,601 236,500
2026/03/12 2,633 2,633 2,594 2,596 174,300
2026/03/11 2,670 2,694 2,655 2,663 143,200
2026/03/10 2,632 2,661 2,615 2,636 183,300
2026/03/09 2,550 2,597 2,532 2,582 257,900
2026/03/06 2,680 2,701 2,655 2,670 214,600
2026/03/05 2,727 2,763 2,705 2,729 229,500
2026/03/04 2,652 2,700 2,621 2,666 347,900
2026/03/03 2,822 2,828 2,738 2,752 226,200
2026/03/02 2,796 2,847 2,796 2,833 185,600
2026/02/27 2,835 2,883 2,824 2,876 207,400
2026/02/26 2,860 2,863 2,828 2,828 161,200
2026/02/25 2,830 2,857 2,804 2,852 223,800
2026/02/24 2,797 2,845 2,754 2,829 229,600
2026/02/20 2,788 2,803 2,778 2,787 180,000
2026/02/19 2,790 2,800 2,768 2,800 244,500
2026/02/18 2,770 2,796 2,755 2,784 157,500
2026/02/17 2,790 2,790 2,743 2,743 170,200
2026/02/16 2,751 2,786 2,728 2,784 342,200
2026/02/13 2,773 2,804 2,727 2,749 260,300
2026/02/12 2,783 2,818 2,781 2,818 294,100
2026/02/10 2,774 2,795 2,768 2,783 215,300
2026/02/09 2,732 2,762 2,719 2,761 299,000
2026/02/06 2,657 2,686 2,645 2,682 128,600
2026/02/05 2,699 2,700 2,651 2,660 195,100
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

このページの先頭へ