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
2004/12/30 2,490 2,510 2,480 2,505 11,600
2004/12/29 2,450 2,470 2,440 2,450 15,100
2004/12/28 2,455 2,455 2,440 2,450 6,600
2004/12/27 2,465 2,465 2,440 2,445 18,600
2004/12/24 2,450 2,490 2,430 2,450 31,600
2004/12/22 2,425 2,435 2,415 2,430 13,900
2004/12/21 2,370 2,415 2,370 2,395 32,800
2004/12/20 2,390 2,390 2,365 2,370 7,300
2004/12/17 2,390 2,400 2,380 2,395 18,700
2004/12/16 2,380 2,385 2,375 2,375 3,800
2004/12/15 2,360 2,380 2,345 2,375 16,700
2004/12/14 2,320 2,360 2,315 2,360 29,700
2004/12/13 2,320 2,340 2,320 2,330 5,000
2004/12/10 2,310 2,350 2,310 2,315 33,600
2004/12/09 2,350 2,355 2,320 2,320 7,200
2004/12/08 2,300 2,400 2,300 2,360 16,200
2004/12/07 2,365 2,365 2,300 2,300 7,100
2004/12/06 2,435 2,435 2,335 2,340 23,100
2004/12/03 2,300 2,375 2,270 2,325 17,700
2004/12/02 2,330 2,330 2,255 2,300 11,600
2004/12/01 2,235 2,280 2,235 2,250 7,900
2004/11/30 2,265 2,285 2,245 2,280 7,600
2004/11/29 2,230 2,320 2,230 2,295 18,000
2004/11/26 2,285 2,295 2,235 2,250 10,800
2004/11/25 2,230 2,300 2,230 2,280 19,900
2004/11/24 2,310 2,310 2,260 2,270 16,600
2004/11/22 2,330 2,335 2,310 2,330 12,200
2004/11/19 2,330 2,350 2,315 2,340 13,100
2004/11/18 2,270 2,320 2,270 2,310 18,200
2004/11/17 2,280 2,315 2,240 2,310 10,400
2004/11/16 2,315 2,340 2,285 2,320 20,900
2004/11/15 2,200 2,275 2,200 2,275 12,500
2004/11/12 2,200 2,230 2,200 2,230 11,500
2004/11/11 2,240 2,240 2,210 2,210 13,600
2004/11/10 2,240 2,255 2,205 2,235 15,300
2004/11/09 2,200 2,230 2,200 2,205 7,400
2004/11/08 2,200 2,210 2,200 2,200 7,500
2004/11/05 2,215 2,235 2,200 2,220 13,400
2004/11/04 2,200 2,245 2,200 2,215 15,100
2004/11/02 2,165 2,215 2,165 2,205 11,000
2004/11/01 2,250 2,250 2,185 2,195 16,700
2004/10/29 2,200 2,290 2,190 2,210 16,000
2004/10/28 2,205 2,205 2,180 2,200 75,200
2004/10/27 2,210 2,215 2,180 2,190 15,200
2004/10/26 2,175 2,245 2,175 2,205 17,000
2004/10/25 2,265 2,265 2,185 2,205 34,800
2004/10/22 2,330 2,330 2,260 2,305 22,300
2004/10/21 2,310 2,310 2,280 2,300 15,800
2004/10/20 2,280 2,335 2,280 2,305 16,000
2004/10/19 2,330 2,340 2,310 2,320 14,200
2004/10/18 2,305 2,330 2,275 2,330 27,800
2004/10/15 2,310 2,315 2,295 2,300 19,400
2004/10/14 2,295 2,305 2,295 2,300 12,700
2004/10/13 2,300 2,305 2,280 2,295 34,700
2004/10/12 2,300 2,325 2,290 2,295 14,400
2004/10/08 2,290 2,300 2,290 2,290 10,400
2004/10/07 2,340 2,340 2,300 2,310 9,700
2004/10/06 2,285 2,330 2,285 2,315 24,100
2004/10/05 2,290 2,335 2,285 2,290 69,800
2004/10/04 2,300 2,300 2,270 2,290 28,000
2004/10/01 2,340 2,340 2,280 2,300 9,900
2004/09/30 2,285 2,320 2,265 2,265 11,500
2004/09/29 2,250 2,300 2,245 2,245 14,400
2004/09/28 2,270 2,290 2,200 2,250 23,800
2004/09/27 2,300 2,340 2,270 2,275 15,400
2004/09/24 2,320 2,320 2,290 2,295 13,600
2004/09/22 2,330 2,350 2,300 2,335 28,000
2004/09/21 2,360 2,365 2,300 2,330 28,400
2004/09/17 2,410 2,410 2,360 2,365 19,900
2004/09/16 2,380 2,420 2,380 2,400 13,000
2004/09/15 2,435 2,435 2,390 2,390 40,400
2004/09/14 2,455 2,455 2,430 2,430 10,100
2004/09/13 2,480 2,480 2,445 2,455 57,800
2004/09/10 2,405 2,425 2,400 2,400 61,300
2004/09/09 2,475 2,475 2,430 2,455 9,900
2004/09/08 2,465 2,485 2,465 2,470 16,700
2004/09/07 2,470 2,480 2,465 2,465 9,000
2004/09/06 2,465 2,485 2,400 2,465 22,600
2004/09/03 2,520 2,545 2,420 2,460 25,600
2004/09/02 2,490 2,520 2,460 2,510 39,700
2004/09/01 2,500 2,520 2,450 2,450 39,400
2004/08/31 2,480 2,500 2,470 2,470 28,600
2004/08/30 2,490 2,490 2,470 2,480 4,900
2004/08/27 2,480 2,495 2,450 2,495 32,400
2004/08/26 2,460 2,475 2,445 2,475 21,800
2004/08/25 2,400 2,455 2,400 2,420 30,000
2004/08/24 2,420 2,430 2,400 2,400 15,500
2004/08/23 2,420 2,430 2,420 2,430 14,800
2004/08/20 2,435 2,445 2,420 2,435 20,500
2004/08/19 2,445 2,445 2,415 2,435 7,600
2004/08/18 2,445 2,445 2,410 2,430 14,500
2004/08/17 2,425 2,425 2,390 2,415 26,600
2004/08/16 2,465 2,465 2,395 2,425 24,400
2004/08/13 2,465 2,485 2,465 2,465 17,200
2004/08/12 2,460 2,510 2,460 2,500 37,000
2004/08/11 2,485 2,490 2,465 2,485 19,200
2004/08/10 2,455 2,495 2,455 2,485 13,200
2004/08/09 2,450 2,465 2,430 2,455 27,700
2004/08/06 2,460 2,495 2,450 2,485 37,200
2004/08/05 2,485 2,515 2,480 2,500 18,700
2004/08/04 2,530 2,530 2,480 2,525 45,600
2004/08/03 2,530 2,535 2,500 2,525 17,000
2004/08/02 2,540 2,540 2,500 2,530 15,500
2004/07/30 2,520 2,545 2,520 2,540 16,400
2004/07/29 2,535 2,535 2,510 2,525 26,600
2004/07/28 2,505 2,540 2,505 2,530 25,100
2004/07/27 2,520 2,550 2,505 2,525 38,100
2004/07/26 2,540 2,545 2,525 2,525 26,100
2004/07/23 2,530 2,530 2,520 2,525 11,200
2004/07/22 2,505 2,535 2,500 2,510 19,300
2004/07/21 2,505 2,550 2,505 2,530 21,600
2004/07/20 2,500 2,520 2,500 2,510 13,400
2004/07/16 2,520 2,520 2,505 2,515 17,700
2004/07/15 2,495 2,510 2,490 2,500 43,600
2004/07/14 2,500 2,515 2,490 2,495 28,900
2004/07/13 2,490 2,520 2,460 2,500 31,100
2004/07/12 2,450 2,480 2,450 2,465 11,800
2004/07/09 2,390 2,450 2,390 2,440 24,700
2004/07/08 2,400 2,435 2,380 2,385 30,300
2004/07/07 2,350 2,420 2,350 2,390 23,300
2004/07/06 2,445 2,445 2,370 2,370 27,500
2004/07/05 2,400 2,405 2,375 2,395 22,300
2004/07/02 2,460 2,460 2,400 2,425 15,300
2004/07/01 2,485 2,490 2,470 2,475 14,700
2004/06/30 2,490 2,495 2,455 2,485 15,900
2004/06/29 2,500 2,500 2,400 2,450 30,100
2004/06/28 2,350 2,400 2,345 2,400 44,600
2004/06/25 2,330 2,350 2,305 2,345 23,500
2004/06/24 2,315 2,345 2,315 2,330 15,300
2004/06/23 2,345 2,350 2,310 2,310 18,600
2004/06/22 2,350 2,350 2,325 2,330 35,700
2004/06/21 2,300 2,325 2,295 2,300 38,500
2004/06/18 2,295 2,295 2,275 2,280 19,400
2004/06/17 2,300 2,310 2,285 2,295 11,600
2004/06/16 2,315 2,320 2,285 2,310 18,000
2004/06/15 2,280 2,300 2,270 2,270 16,500
2004/06/14 2,300 2,335 2,290 2,295 32,600
2004/06/11 2,290 2,320 2,285 2,285 60,300
2004/06/10 2,260 2,320 2,260 2,305 31,200
2004/06/09 2,270 2,300 2,250 2,295 39,900
2004/06/08 2,270 2,270 2,230 2,235 55,300
2004/06/07 2,250 2,275 2,240 2,240 23,000
2004/06/04 2,200 2,260 2,200 2,240 31,900
2004/06/03 2,205 2,265 2,205 2,215 30,700
2004/06/02 2,250 2,260 2,210 2,245 24,500
2004/06/01 2,240 2,295 2,240 2,280 48,800
2004/05/31 2,215 2,260 2,215 2,245 33,900
2004/05/28 2,190 2,250 2,190 2,215 49,600
2004/05/27 2,190 2,210 2,175 2,190 65,000
2004/05/26 2,185 2,190 2,170 2,180 35,100
2004/05/25 2,155 2,190 2,140 2,160 20,000
2004/05/24 2,175 2,200 2,150 2,155 28,800
2004/05/21 2,090 2,170 2,050 2,170 40,300
2004/05/20 2,000 2,095 1,997 2,080 33,200
2004/05/19 1,990 2,040 1,990 2,030 23,700
2004/05/18 1,970 1,990 1,950 1,974 22,600
2004/05/17 1,954 2,040 1,950 1,950 40,500
2004/05/14 1,946 1,975 1,946 1,954 19,400
2004/05/13 1,935 1,968 1,924 1,946 26,400
2004/05/12 1,909 1,998 1,895 1,965 44,400
2004/05/11 1,780 1,948 1,750 1,909 80,400
2004/05/10 2,050 2,065 1,997 2,000 79,800
2004/05/07 2,120 2,120 2,050 2,050 51,900
2004/05/06 2,095 2,115 2,090 2,090 24,200
2004/04/30 2,130 2,130 2,095 2,095 25,300
2004/04/28 2,120 2,120 2,110 2,110 14,300
2004/04/27 2,020 2,105 2,020 2,090 16,800
2004/04/26 2,130 2,130 2,055 2,055 10,400
2004/04/23 2,105 2,120 2,055 2,095 19,300
2004/04/22 2,080 2,145 2,080 2,125 17,000
2004/04/21 2,110 2,150 2,075 2,130 21,900
2004/04/20 2,110 2,110 2,075 2,105 16,800
2004/04/19 2,115 2,115 1,975 2,110 25,000
2004/04/16 2,095 2,125 2,050 2,105 34,300
2004/04/15 2,050 2,115 2,050 2,055 15,000
2004/04/14 2,020 2,125 2,020 2,125 40,300
2004/04/13 2,080 2,080 2,000 2,065 22,400
2004/04/12 2,020 2,080 2,020 2,060 8,500
2004/04/09 2,040 2,075 2,035 2,060 21,000
2004/04/08 2,060 2,110 2,060 2,080 27,700
2004/04/07 2,090 2,110 2,065 2,100 34,700
2004/04/06 2,105 2,105 2,045 2,090 32,900
2004/04/05 2,070 2,140 2,030 2,110 74,500
2004/04/02 2,080 2,080 2,030 2,045 19,100
2004/04/01 2,020 2,130 2,000 2,055 74,100
2004/03/31 2,020 2,020 1,981 2,000 34,400
2004/03/30 2,000 2,020 1,986 2,020 26,900
2004/03/29 2,000 2,010 1,969 2,000 22,200
2004/03/26 2,030 2,030 1,967 2,005 26,200
2004/03/25 2,030 2,030 1,956 2,020 26,000
2004/03/24 1,999 2,035 1,962 2,030 52,500
2004/03/23 1,999 1,999 1,976 1,995 32,600
2004/03/22 1,986 1,998 1,968 1,980 37,100
2004/03/19 1,965 2,000 1,962 1,963 23,500
2004/03/18 1,979 2,010 1,970 2,005 61,300
2004/03/17 1,970 1,979 1,956 1,979 33,100
2004/03/16 1,974 1,974 1,951 1,959 15,800
2004/03/15 1,950 1,968 1,944 1,952 24,100
2004/03/12 1,918 1,940 1,918 1,936 54,500
2004/03/11 1,931 1,943 1,907 1,937 31,200
2004/03/10 1,907 1,945 1,900 1,931 34,100
2004/03/09 1,907 1,937 1,902 1,907 21,000
2004/03/08 1,930 1,962 1,930 1,937 30,900
2004/03/05 1,929 1,959 1,922 1,954 40,100
2004/03/04 1,921 1,928 1,913 1,914 16,300
2004/03/03 1,905 1,939 1,905 1,909 19,300
2004/03/02 1,939 1,939 1,880 1,910 22,200
2004/03/01 1,890 1,941 1,880 1,939 41,100
2004/02/27 1,840 1,880 1,840 1,880 13,400
2004/02/26 1,850 1,852 1,840 1,849 14,900
2004/02/25 1,821 1,850 1,821 1,846 13,900
2004/02/24 1,797 1,880 1,793 1,851 34,500
2004/02/23 1,762 1,800 1,761 1,800 17,600
2004/02/20 1,740 1,777 1,740 1,761 12,500
2004/02/19 1,769 1,770 1,740 1,767 10,100
2004/02/18 1,749 1,774 1,740 1,770 19,000
2004/02/17 1,722 1,755 1,722 1,730 8,800
2004/02/16 1,720 1,761 1,720 1,760 26,800
2004/02/13 1,741 1,744 1,720 1,725 13,400
2004/02/12 1,740 1,743 1,721 1,741 7,400
2004/02/10 1,740 1,749 1,722 1,730 12,600
2004/02/09 1,704 1,740 1,702 1,712 12,200
2004/02/06 1,728 1,747 1,728 1,745 10,600
2004/02/05 1,702 1,735 1,701 1,728 9,700
2004/02/04 1,751 1,759 1,718 1,734 21,800
2004/02/03 1,750 1,750 1,735 1,750 34,400
2004/02/02 1,725 1,750 1,721 1,734 14,800
2004/01/30 1,730 1,753 1,720 1,721 21,300
2004/01/29 1,750 1,757 1,730 1,730 22,200
2004/01/28 1,735 1,760 1,716 1,750 18,400
2004/01/27 1,749 1,750 1,735 1,735 12,100
2004/01/26 1,748 1,780 1,737 1,737 17,700
2004/01/23 1,749 1,750 1,735 1,747 11,500
2004/01/22 1,750 1,750 1,731 1,749 10,000
2004/01/21 1,749 1,750 1,730 1,731 15,300
2004/01/20 1,740 1,745 1,715 1,731 21,800
2004/01/19 1,710 1,760 1,710 1,739 36,600
2004/01/16 1,692 1,716 1,692 1,698 18,300
2004/01/15 1,693 1,700 1,691 1,691 11,300
2004/01/14 1,700 1,707 1,690 1,698 9,200
2004/01/13 1,700 1,710 1,691 1,700 6,000
2004/01/09 1,699 1,725 1,695 1,701 13,700
2004/01/08 1,716 1,716 1,702 1,706 15,600
2004/01/07 1,682 1,730 1,682 1,716 35,200
2004/01/06 1,728 1,728 1,660 1,682 9,600
2004/01/05 1,750 1,754 1,695 1,700 11,700

このページの先頭へ