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
2008/12/30 2,370 2,420 2,335 2,415 13,100
2008/12/29 2,310 2,370 2,305 2,370 19,100
2008/12/26 2,270 2,310 2,250 2,305 14,700
2008/12/25 2,200 2,290 2,195 2,270 15,500
2008/12/24 2,260 2,270 2,185 2,225 56,200
2008/12/22 2,325 2,375 2,295 2,320 84,700
2008/12/19 2,335 2,370 2,320 2,335 34,800
2008/12/18 2,455 2,460 2,375 2,390 48,500
2008/12/17 2,495 2,495 2,410 2,490 23,900
2008/12/16 2,485 2,490 2,440 2,465 43,000
2008/12/15 2,500 2,520 2,455 2,480 129,300
2008/12/12 2,500 2,505 2,430 2,465 105,200
2008/12/11 2,495 2,515 2,475 2,500 91,400
2008/12/10 2,500 2,530 2,480 2,495 85,800
2008/12/09 2,495 2,510 2,475 2,500 87,200
2008/12/08 2,550 2,550 2,480 2,495 96,700
2008/12/05 2,500 2,510 2,475 2,475 96,600
2008/12/04 2,500 2,520 2,465 2,500 73,000
2008/12/03 2,430 2,510 2,430 2,500 74,400
2008/12/02 2,535 2,535 2,455 2,455 61,100
2008/12/01 2,600 2,620 2,530 2,565 96,200
2008/11/28 2,385 2,630 2,355 2,630 102,100
2008/11/27 2,360 2,435 2,335 2,385 54,500
2008/11/26 2,195 2,235 2,155 2,225 19,900
2008/11/25 2,205 2,250 2,140 2,215 24,300
2008/11/21 2,005 2,180 2,000 2,165 44,600
2008/11/20 2,170 2,170 2,005 2,010 39,300
2008/11/19 2,200 2,225 2,120 2,175 34,400
2008/11/18 2,260 2,260 2,215 2,230 18,600
2008/11/17 2,235 2,330 2,235 2,275 23,200
2008/11/14 2,325 2,405 2,260 2,270 15,900
2008/11/13 2,250 2,350 2,225 2,315 18,000
2008/11/12 2,395 2,440 2,365 2,380 17,700
2008/11/11 2,460 2,530 2,445 2,470 21,300
2008/11/10 2,465 2,550 2,360 2,540 29,000
2008/11/07 2,410 2,470 2,320 2,425 36,200
2008/11/06 2,500 2,520 2,425 2,490 25,500
2008/11/05 2,495 2,550 2,475 2,550 38,000
2008/11/04 2,425 2,485 2,410 2,445 22,000
2008/10/31 2,440 2,500 2,350 2,400 36,400
2008/10/30 2,335 2,460 2,270 2,460 52,100
2008/10/29 2,335 2,335 2,155 2,295 37,000
2008/10/28 1,954 2,135 1,921 2,135 36,900
2008/10/27 2,115 2,165 1,950 1,973 38,900
2008/10/24 2,140 2,175 2,055 2,075 30,900
2008/10/23 2,055 2,180 2,050 2,175 33,200
2008/10/22 2,335 2,375 2,250 2,250 30,200
2008/10/21 2,530 2,630 2,395 2,455 59,600
2008/10/20 2,210 2,335 2,160 2,330 31,100
2008/10/17 2,100 2,135 2,035 2,135 31,500
2008/10/16 2,100 2,100 1,960 1,993 47,400
2008/10/15 2,145 2,245 2,080 2,215 37,700
2008/10/14 2,035 2,135 2,005 2,130 45,800
2008/10/10 1,800 1,890 1,800 1,831 40,300
2008/10/09 1,900 2,020 1,890 1,973 52,800
2008/10/08 2,140 2,170 1,920 1,926 51,400
2008/10/07 2,015 2,215 2,015 2,180 47,400
2008/10/06 2,310 2,310 2,215 2,250 27,700
2008/10/03 2,300 2,360 2,280 2,340 34,100
2008/10/02 2,395 2,405 2,350 2,350 19,000
2008/10/01 2,365 2,445 2,335 2,435 23,400
2008/09/30 2,290 2,385 2,220 2,365 30,800
2008/09/29 2,405 2,485 2,345 2,355 24,200
2008/09/26 2,505 2,515 2,375 2,420 51,700
2008/09/25 2,490 2,530 2,425 2,475 27,900
2008/09/24 2,580 2,585 2,475 2,530 35,400
2008/09/22 2,570 2,625 2,550 2,570 66,600
2008/09/19 2,450 2,545 2,450 2,545 55,000
2008/09/18 2,360 2,460 2,320 2,420 48,100
2008/09/17 2,305 2,420 2,305 2,380 44,300
2008/09/16 2,270 2,360 2,220 2,350 32,900
2008/09/12 2,460 2,505 2,460 2,500 42,000
2008/09/11 2,525 2,540 2,475 2,495 24,700
2008/09/10 2,585 2,610 2,540 2,560 37,100
2008/09/09 2,650 2,690 2,620 2,625 26,200
2008/09/08 2,650 2,720 2,650 2,690 25,800
2008/09/05 2,715 2,720 2,625 2,645 30,800
2008/09/04 2,760 2,765 2,720 2,720 26,900
2008/09/03 2,745 2,785 2,740 2,780 26,000
2008/09/02 2,765 2,765 2,700 2,715 27,200
2008/09/01 2,735 2,750 2,730 2,730 18,600
2008/08/29 2,810 2,845 2,755 2,770 48,700
2008/08/28 2,795 2,810 2,750 2,770 19,600
2008/08/27 2,795 2,810 2,790 2,795 8,500
2008/08/26 2,780 2,820 2,780 2,820 22,700
2008/08/25 2,770 2,800 2,770 2,785 25,700
2008/08/22 2,780 2,780 2,700 2,735 27,100
2008/08/21 2,765 2,770 2,720 2,750 14,800
2008/08/20 2,755 2,780 2,750 2,770 20,300
2008/08/19 2,825 2,825 2,780 2,790 20,100
2008/08/18 2,840 2,895 2,820 2,865 20,300
2008/08/15 2,780 2,830 2,780 2,830 18,300
2008/08/14 2,800 2,830 2,775 2,780 22,900
2008/08/13 2,855 2,860 2,805 2,810 22,900
2008/08/12 2,895 2,900 2,870 2,870 26,000
2008/08/11 2,890 2,925 2,890 2,905 10,400
2008/08/08 2,875 2,900 2,870 2,890 20,300
2008/08/07 2,960 2,960 2,890 2,895 30,200
2008/08/06 2,950 3,020 2,930 3,010 38,400
2008/08/05 2,890 2,910 2,880 2,880 19,300
2008/08/04 2,925 2,940 2,890 2,890 27,700
2008/08/01 2,990 2,995 2,915 2,920 23,700
2008/07/31 2,970 3,000 2,930 2,990 42,100
2008/07/30 2,930 3,030 2,930 3,030 37,200
2008/07/29 2,960 2,965 2,905 2,955 25,500
2008/07/28 3,040 3,040 2,980 2,980 15,700
2008/07/25 3,010 3,030 2,995 3,000 12,600
2008/07/24 3,010 3,040 2,990 3,040 23,900
2008/07/23 3,020 3,040 3,000 3,020 17,800
2008/07/22 2,940 2,985 2,910 2,985 17,800
2008/07/18 2,940 2,950 2,905 2,910 15,700
2008/07/17 2,935 2,950 2,920 2,935 14,500
2008/07/16 2,935 2,990 2,925 2,930 19,800
2008/07/15 2,970 2,995 2,940 2,965 28,800
2008/07/14 2,980 3,030 2,970 2,975 24,000
2008/07/11 3,000 3,010 2,985 2,985 26,900
2008/07/10 3,010 3,020 2,995 2,995 12,600
2008/07/09 3,050 3,050 3,010 3,010 7,800
2008/07/08 3,050 3,060 3,000 3,000 18,600
2008/07/07 3,080 3,080 3,030 3,050 22,900
2008/07/04 3,030 3,030 3,000 3,030 18,000
2008/07/03 3,010 3,030 2,995 3,010 25,000
2008/07/02 3,070 3,080 3,020 3,030 27,800
2008/07/01 3,070 3,120 3,070 3,100 11,800
2008/06/30 3,030 3,110 3,030 3,100 18,800
2008/06/27 3,080 3,120 3,050 3,080 15,700
2008/06/26 3,160 3,180 3,120 3,130 47,800
2008/06/25 3,040 3,110 3,020 3,110 27,100
2008/06/24 3,020 3,050 3,020 3,040 12,000
2008/06/23 3,030 3,070 3,010 3,030 14,400
2008/06/20 3,090 3,110 3,060 3,070 14,400
2008/06/19 3,100 3,130 3,060 3,070 20,000
2008/06/18 3,120 3,140 3,080 3,090 12,300
2008/06/17 3,070 3,150 3,070 3,120 20,000
2008/06/16 3,070 3,090 3,050 3,050 19,500
2008/06/13 3,020 3,060 3,010 3,050 40,200
2008/06/12 3,090 3,140 3,020 3,050 63,900
2008/06/11 3,150 3,160 3,120 3,140 15,200
2008/06/10 3,200 3,200 3,150 3,150 14,600
2008/06/09 3,120 3,190 3,120 3,150 13,800
2008/06/06 3,310 3,320 3,230 3,230 29,200
2008/06/05 3,320 3,320 3,280 3,300 14,800
2008/06/04 3,280 3,300 3,260 3,300 12,800
2008/06/03 3,280 3,330 3,250 3,250 21,200
2008/06/02 3,250 3,330 3,220 3,280 17,200
2008/05/30 3,210 3,330 3,210 3,300 32,000
2008/05/29 3,090 3,170 3,080 3,170 20,600
2008/05/28 3,170 3,190 3,070 3,070 26,000
2008/05/27 3,170 3,190 3,140 3,170 9,700
2008/05/26 3,250 3,250 3,120 3,120 23,300
2008/05/23 3,280 3,290 3,250 3,260 24,200
2008/05/22 3,260 3,320 3,200 3,320 17,700
2008/05/21 3,320 3,350 3,290 3,310 26,400
2008/05/20 3,450 3,480 3,360 3,360 52,400
2008/05/19 3,250 3,320 3,220 3,310 40,200
2008/05/16 3,160 3,230 3,130 3,220 37,800
2008/05/15 3,100 3,140 3,090 3,110 25,900
2008/05/14 3,020 3,080 3,000 3,080 30,400
2008/05/13 2,990 3,020 2,980 3,010 14,700
2008/05/12 3,000 3,020 2,990 3,000 20,500
2008/05/09 3,090 3,090 3,030 3,030 15,000
2008/05/08 3,070 3,100 3,070 3,080 14,100
2008/05/07 3,080 3,080 3,040 3,050 16,100
2008/05/02 3,020 3,040 3,000 3,040 14,100
2008/05/01 3,040 3,060 3,000 3,000 15,500
2008/04/30 3,050 3,080 3,040 3,040 16,200
2008/04/28 3,080 3,120 3,050 3,090 21,200
2008/04/25 3,010 3,050 3,010 3,040 15,200
2008/04/24 3,010 3,020 3,000 3,010 8,800
2008/04/23 3,000 3,050 3,000 3,010 9,200
2008/04/22 3,050 3,060 3,000 3,010 14,500
2008/04/21 3,030 3,050 3,010 3,050 17,900
2008/04/18 3,030 3,030 2,995 3,020 9,100
2008/04/17 3,020 3,050 3,000 3,030 31,500
2008/04/16 2,990 3,060 2,985 3,030 22,300
2008/04/15 2,915 2,960 2,900 2,960 19,400
2008/04/14 3,000 3,000 2,915 2,930 31,600
2008/04/11 3,030 3,050 3,010 3,040 18,200
2008/04/10 3,080 3,080 3,040 3,040 15,200
2008/04/09 3,110 3,130 3,060 3,070 15,600
2008/04/08 3,100 3,190 3,100 3,130 28,500
2008/04/07 3,130 3,160 3,080 3,140 11,100
2008/04/04 3,120 3,160 3,110 3,130 12,300
2008/04/03 3,140 3,190 3,130 3,160 16,000
2008/04/02 3,180 3,200 3,140 3,190 29,000
2008/04/01 3,080 3,180 3,040 3,160 26,100
2008/03/31 3,110 3,130 3,040 3,070 31,800
2008/03/28 3,160 3,170 3,080 3,160 31,900
2008/03/27 3,140 3,190 3,100 3,120 53,400
2008/03/26 3,230 3,260 3,120 3,150 93,800
2008/03/25 3,360 3,370 3,330 3,370 42,500
2008/03/24 3,290 3,380 3,280 3,280 43,300
2008/03/21 3,250 3,280 3,240 3,280 50,200
2008/03/19 3,370 3,410 3,120 3,230 72,600
2008/03/18 3,250 3,320 3,230 3,280 35,000
2008/03/17 3,190 3,250 3,110 3,240 69,000
2008/03/14 3,450 3,450 3,320 3,340 84,100
2008/03/13 3,460 3,500 3,400 3,410 41,700
2008/03/12 3,550 3,550 3,450 3,470 46,600
2008/03/11 3,550 3,560 3,460 3,480 79,400
2008/03/10 3,590 3,650 3,560 3,570 23,000
2008/03/07 3,600 3,650 3,580 3,580 32,200
2008/03/06 3,650 3,700 3,640 3,670 27,800
2008/03/05 3,650 3,670 3,600 3,620 39,500
2008/03/04 3,640 3,660 3,600 3,640 55,400
2008/03/03 3,700 3,700 3,630 3,630 39,800
2008/02/29 3,770 3,770 3,730 3,740 41,600
2008/02/28 3,760 3,780 3,750 3,770 35,800
2008/02/27 3,800 3,810 3,750 3,780 56,000
2008/02/26 3,840 3,840 3,780 3,780 32,900
2008/02/25 3,780 3,830 3,780 3,810 37,800
2008/02/22 3,770 3,800 3,760 3,770 47,000
2008/02/21 3,800 3,820 3,780 3,810 37,400
2008/02/20 3,870 3,870 3,750 3,770 52,600
2008/02/19 3,850 3,880 3,840 3,860 27,500
2008/02/18 3,860 3,880 3,840 3,850 20,700
2008/02/15 3,790 3,890 3,780 3,840 43,000
2008/02/14 3,840 3,860 3,820 3,830 31,100
2008/02/13 3,790 3,840 3,790 3,820 46,600
2008/02/12 3,740 3,870 3,720 3,820 32,500
2008/02/08 3,830 3,840 3,770 3,780 67,100
2008/02/07 3,830 3,850 3,810 3,830 44,700
2008/02/06 3,930 3,930 3,830 3,830 40,000
2008/02/05 3,980 4,010 3,980 4,010 28,500
2008/02/04 3,980 4,030 3,940 4,010 26,400
2008/02/01 3,990 3,990 3,940 3,960 24,200
2008/01/31 3,840 3,980 3,830 3,980 40,200
2008/01/30 3,960 3,960 3,810 3,860 78,300
2008/01/29 3,860 3,960 3,860 3,960 45,000
2008/01/28 3,930 3,940 3,830 3,860 42,600
2008/01/25 3,880 3,940 3,860 3,940 41,700
2008/01/24 3,800 3,870 3,780 3,870 51,100
2008/01/23 3,790 3,840 3,760 3,840 44,400
2008/01/22 3,830 3,840 3,730 3,740 61,000
2008/01/21 3,930 3,940 3,850 3,850 50,100
2008/01/18 3,860 3,980 3,860 3,980 41,900
2008/01/17 3,870 3,930 3,850 3,930 44,400
2008/01/16 3,890 3,930 3,870 3,870 56,900
2008/01/15 4,050 4,090 3,980 3,980 46,900
2008/01/11 4,060 4,070 4,030 4,040 46,900
2008/01/10 4,040 4,080 4,030 4,060 27,100
2008/01/09 3,920 4,030 3,920 4,030 25,200
2008/01/08 3,900 3,970 3,900 3,970 38,100
2008/01/07 3,910 4,020 3,910 3,930 49,200
2008/01/04 4,000 4,000 3,900 3,920 28,400

このページの先頭へ