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
2009/12/30 2,170 2,170 2,125 2,125 18,600
2009/12/29 2,165 2,165 2,145 2,150 13,700
2009/12/28 2,145 2,195 2,125 2,165 85,400
2009/12/25 2,120 2,150 2,105 2,130 49,700
2009/12/24 2,090 2,140 2,080 2,120 67,500
2009/12/22 2,070 2,090 2,060 2,080 32,000
2009/12/21 2,015 2,075 2,015 2,060 48,500
2009/12/18 2,020 2,050 1,990 2,015 155,300
2009/12/17 1,995 2,050 1,990 2,040 91,300
2009/12/16 2,025 2,050 2,000 2,005 109,400
2009/12/15 2,005 2,030 2,005 2,015 22,400
2009/12/14 2,015 2,020 2,005 2,020 32,800
2009/12/11 2,010 2,015 1,999 2,015 85,400
2009/12/10 2,010 2,025 2,010 2,010 208,700
2009/12/09 2,020 2,035 2,005 2,015 35,400
2009/12/08 2,035 2,035 2,005 2,020 52,300
2009/12/07 2,060 2,070 2,045 2,050 37,400
2009/12/04 2,060 2,065 2,055 2,060 28,800
2009/12/03 2,065 2,085 2,060 2,080 79,200
2009/12/02 2,090 2,100 2,070 2,075 32,700
2009/12/01 2,075 2,140 2,075 2,130 40,300
2009/11/30 2,075 2,100 2,050 2,100 29,000
2009/11/27 2,065 2,080 2,060 2,065 15,700
2009/11/26 2,050 2,075 2,040 2,060 20,300
2009/11/25 2,115 2,120 2,025 2,090 26,000
2009/11/24 2,105 2,150 2,095 2,120 25,300
2009/11/20 2,080 2,105 2,070 2,100 23,100
2009/11/19 2,095 2,095 2,075 2,080 24,000
2009/11/18 2,130 2,140 2,085 2,105 38,600
2009/11/17 2,140 2,140 2,115 2,125 20,400
2009/11/16 2,135 2,165 2,135 2,140 14,400
2009/11/13 2,175 2,175 2,155 2,160 15,200
2009/11/12 2,155 2,190 2,155 2,170 30,600
2009/11/11 2,130 2,200 2,130 2,180 29,500
2009/11/10 2,145 2,190 2,120 2,160 33,200
2009/11/09 2,190 2,190 2,130 2,135 23,600
2009/11/06 2,185 2,190 2,155 2,175 19,900
2009/11/05 2,170 2,200 2,150 2,155 39,700
2009/11/04 2,150 2,175 2,130 2,165 23,600
2009/11/02 2,165 2,170 2,140 2,170 28,000
2009/10/30 2,225 2,245 2,100 2,160 66,900
2009/10/29 2,275 2,275 2,190 2,200 77,400
2009/10/28 2,230 2,270 2,220 2,270 57,300
2009/10/27 2,200 2,220 2,155 2,210 57,700
2009/10/26 2,215 2,225 2,195 2,200 31,500
2009/10/23 2,185 2,215 2,170 2,175 29,900
2009/10/22 2,175 2,190 2,160 2,175 30,600
2009/10/21 2,150 2,175 2,150 2,175 27,600
2009/10/20 2,175 2,185 2,165 2,175 19,000
2009/10/19 2,205 2,205 2,165 2,175 31,100
2009/10/16 2,200 2,215 2,165 2,200 21,900
2009/10/15 2,185 2,200 2,180 2,200 22,200
2009/10/14 2,150 2,185 2,150 2,185 28,400
2009/10/13 2,200 2,200 2,180 2,190 20,900
2009/10/09 2,165 2,205 2,150 2,200 36,500
2009/10/08 2,200 2,200 2,175 2,180 51,500
2009/10/07 2,110 2,150 2,110 2,145 29,100
2009/10/06 2,115 2,125 2,085 2,105 34,900
2009/10/05 2,165 2,165 2,100 2,120 28,400
2009/10/02 2,065 2,175 2,065 2,160 50,700
2009/10/01 2,155 2,180 2,145 2,170 55,700
2009/09/30 2,070 2,150 2,070 2,150 54,600
2009/09/29 2,060 2,085 2,050 2,060 37,500
2009/09/28 2,090 2,100 2,070 2,075 29,200
2009/09/25 2,110 2,110 2,070 2,085 25,700
2009/09/24 2,090 2,105 2,075 2,105 66,800
2009/09/18 2,055 2,070 2,020 2,050 30,600
2009/09/17 2,055 2,065 2,045 2,055 45,400
2009/09/16 2,060 2,070 2,055 2,055 127,300
2009/09/15 2,055 2,070 2,040 2,060 74,300
2009/09/14 2,110 2,110 2,045 2,060 26,100
2009/09/11 2,110 2,110 2,090 2,095 41,800
2009/09/10 2,100 2,105 2,090 2,095 46,500
2009/09/09 2,120 2,120 2,095 2,100 22,800
2009/09/08 2,105 2,110 2,090 2,100 23,400
2009/09/07 2,130 2,130 2,100 2,100 9,100
2009/09/04 2,115 2,120 2,100 2,105 24,400
2009/09/03 2,120 2,130 2,115 2,115 18,400
2009/09/02 2,145 2,150 2,125 2,140 30,800
2009/09/01 2,140 2,165 2,140 2,150 7,400
2009/08/31 2,150 2,180 2,135 2,145 20,400
2009/08/28 2,150 2,165 2,140 2,145 17,700
2009/08/27 2,180 2,185 2,140 2,140 61,200
2009/08/26 2,170 2,180 2,155 2,175 29,200
2009/08/25 2,180 2,195 2,155 2,165 26,000
2009/08/24 2,190 2,215 2,190 2,200 20,500
2009/08/21 2,185 2,185 2,155 2,165 22,500
2009/08/20 2,175 2,200 2,170 2,180 28,200
2009/08/19 2,190 2,195 2,165 2,170 19,200
2009/08/18 2,195 2,205 2,180 2,185 12,000
2009/08/17 2,215 2,215 2,190 2,195 25,500
2009/08/14 2,205 2,230 2,205 2,220 18,600
2009/08/13 2,200 2,220 2,195 2,205 12,100
2009/08/12 2,215 2,215 2,195 2,195 15,100
2009/08/11 2,220 2,240 2,210 2,215 12,200
2009/08/10 2,200 2,220 2,195 2,220 13,000
2009/08/07 2,185 2,190 2,155 2,185 19,100
2009/08/06 2,190 2,205 2,170 2,185 22,700
2009/08/05 2,190 2,200 2,175 2,180 12,600
2009/08/04 2,215 2,220 2,170 2,190 27,400
2009/08/03 2,195 2,205 2,165 2,200 19,700
2009/07/31 2,170 2,190 2,155 2,160 22,700
2009/07/30 2,165 2,175 2,160 2,170 18,500
2009/07/29 2,145 2,170 2,145 2,160 11,600
2009/07/28 2,180 2,180 2,150 2,160 14,500
2009/07/27 2,180 2,180 2,165 2,170 36,100
2009/07/24 2,160 2,165 2,130 2,155 37,200
2009/07/23 2,170 2,175 2,140 2,140 22,800
2009/07/22 2,155 2,180 2,150 2,180 20,200
2009/07/21 2,120 2,195 2,120 2,180 31,500
2009/07/17 2,115 2,130 2,115 2,120 11,500
2009/07/16 2,155 2,170 2,140 2,140 14,500
2009/07/15 2,150 2,155 2,125 2,130 10,700
2009/07/14 2,125 2,160 2,115 2,145 31,000
2009/07/13 2,205 2,205 2,130 2,130 32,800
2009/07/10 2,210 2,220 2,205 2,210 23,900
2009/07/09 2,205 2,250 2,195 2,205 33,600
2009/07/08 2,240 2,285 2,240 2,285 44,200
2009/07/07 2,265 2,295 2,250 2,285 37,400
2009/07/06 2,315 2,335 2,290 2,290 36,700
2009/07/03 2,210 2,260 2,200 2,250 28,900
2009/07/02 2,225 2,240 2,220 2,240 16,600
2009/07/01 2,250 2,275 2,245 2,245 20,100
2009/06/30 2,220 2,250 2,220 2,250 12,600
2009/06/29 2,250 2,275 2,220 2,235 27,900
2009/06/26 2,195 2,245 2,185 2,225 42,000
2009/06/25 2,135 2,240 2,135 2,210 58,600
2009/06/24 2,140 2,140 2,130 2,130 14,900
2009/06/23 2,140 2,150 2,125 2,140 71,000
2009/06/22 2,130 2,130 2,095 2,100 29,600
2009/06/19 2,085 2,100 2,075 2,090 21,100
2009/06/18 2,100 2,100 2,070 2,080 10,100
2009/06/17 2,090 2,105 2,070 2,100 23,800
2009/06/16 2,125 2,125 2,090 2,100 34,800
2009/06/15 2,140 2,140 2,110 2,120 19,600
2009/06/12 2,115 2,135 2,110 2,110 45,900
2009/06/11 2,140 2,145 2,125 2,130 18,600
2009/06/10 2,115 2,120 2,095 2,110 31,400
2009/06/09 2,150 2,150 2,110 2,115 27,300
2009/06/08 2,165 2,175 2,145 2,145 19,500
2009/06/05 2,195 2,195 2,150 2,150 9,300
2009/06/04 2,150 2,180 2,150 2,160 18,200
2009/06/03 2,180 2,190 2,135 2,135 22,400
2009/06/02 2,200 2,200 2,165 2,180 15,100
2009/06/01 2,170 2,185 2,160 2,160 23,600
2009/05/29 2,140 2,170 2,115 2,165 30,400
2009/05/28 2,120 2,160 2,105 2,110 47,900
2009/05/27 2,125 2,150 2,120 2,120 23,000
2009/05/26 2,105 2,120 2,090 2,115 24,000
2009/05/25 2,085 2,115 2,075 2,105 14,400
2009/05/22 2,070 2,090 2,060 2,065 28,100
2009/05/21 2,090 2,100 2,065 2,075 19,600
2009/05/20 2,110 2,115 2,075 2,090 32,200
2009/05/19 2,065 2,120 2,065 2,085 32,800
2009/05/18 2,085 2,085 2,040 2,050 20,000
2009/05/15 2,085 2,105 2,080 2,095 24,500
2009/05/14 2,100 2,110 2,070 2,085 24,700
2009/05/13 2,100 2,120 2,100 2,120 12,000
2009/05/12 2,130 2,135 2,110 2,110 13,400
2009/05/11 2,110 2,130 2,110 2,115 15,700
2009/05/08 2,145 2,145 2,100 2,120 19,200
2009/05/07 2,170 2,170 2,110 2,130 32,400
2009/05/01 2,070 2,090 2,070 2,085 11,100
2009/04/30 2,100 2,125 2,090 2,095 19,600
2009/04/28 2,100 2,135 2,070 2,070 23,100
2009/04/27 2,165 2,175 2,115 2,130 18,500
2009/04/24 2,140 2,155 2,115 2,140 20,200
2009/04/23 2,145 2,190 2,115 2,180 16,300
2009/04/22 2,165 2,165 2,140 2,145 22,400
2009/04/21 2,175 2,175 2,120 2,160 20,000
2009/04/20 2,175 2,200 2,170 2,200 13,000
2009/04/17 2,175 2,180 2,155 2,170 12,900
2009/04/16 2,190 2,210 2,140 2,170 18,700
2009/04/15 2,190 2,195 2,145 2,185 22,200
2009/04/14 2,170 2,180 2,120 2,165 18,000
2009/04/13 2,195 2,195 2,180 2,185 8,700
2009/04/10 2,200 2,200 2,135 2,160 25,600
2009/04/09 2,125 2,195 2,125 2,195 31,700
2009/04/08 2,160 2,160 2,125 2,155 19,100
2009/04/07 2,215 2,215 2,155 2,180 25,000
2009/04/06 2,195 2,230 2,150 2,175 25,100
2009/04/03 2,255 2,260 2,195 2,230 30,100
2009/04/02 2,245 2,280 2,210 2,255 31,000
2009/04/01 2,190 2,250 2,185 2,220 24,600
2009/03/31 2,170 2,240 2,150 2,190 29,000
2009/03/30 2,270 2,310 2,230 2,230 36,100
2009/03/27 2,360 2,360 2,285 2,310 41,600
2009/03/26 2,385 2,390 2,350 2,390 37,800
2009/03/25 2,415 2,415 2,370 2,395 55,500
2009/03/24 2,350 2,400 2,320 2,390 55,700
2009/03/23 2,315 2,315 2,270 2,315 46,000
2009/03/19 2,315 2,315 2,225 2,240 32,400
2009/03/18 2,230 2,275 2,215 2,235 31,600
2009/03/17 2,190 2,220 2,135 2,195 42,300
2009/03/16 2,135 2,185 2,125 2,175 40,200
2009/03/13 2,050 2,155 2,050 2,110 78,300
2009/03/12 2,100 2,115 2,090 2,110 32,400
2009/03/11 2,110 2,150 2,110 2,130 63,000
2009/03/10 2,230 2,235 2,030 2,075 112,800
2009/03/09 2,265 2,280 2,230 2,265 20,600
2009/03/06 2,295 2,295 2,235 2,260 59,100
2009/03/05 2,295 2,320 2,270 2,295 47,400
2009/03/04 2,250 2,280 2,240 2,275 38,500
2009/03/03 2,220 2,280 2,200 2,260 22,600
2009/03/02 2,245 2,300 2,230 2,260 30,700
2009/02/27 2,200 2,290 2,200 2,285 25,000
2009/02/26 2,230 2,275 2,220 2,250 46,200
2009/02/25 2,225 2,270 2,195 2,240 54,400
2009/02/24 2,120 2,200 2,120 2,185 41,200
2009/02/23 2,160 2,180 2,130 2,155 36,300
2009/02/20 2,185 2,245 2,170 2,180 52,000
2009/02/19 2,215 2,230 2,160 2,200 43,300
2009/02/18 2,205 2,265 2,185 2,230 63,100
2009/02/17 2,190 2,215 2,155 2,200 122,700
2009/02/16 2,105 2,190 2,095 2,175 79,000
2009/02/13 2,070 2,130 2,065 2,100 130,300
2009/02/12 2,150 2,150 2,050 2,085 81,800
2009/02/10 2,230 2,250 2,150 2,155 75,300
2009/02/09 2,185 2,230 2,185 2,195 86,700
2009/02/06 2,110 2,205 2,090 2,185 53,600
2009/02/05 2,115 2,150 2,095 2,125 76,400
2009/02/04 2,030 2,125 2,030 2,115 104,300
2009/02/03 2,100 2,125 2,040 2,045 74,400
2009/02/02 2,130 2,175 2,120 2,135 35,000
2009/01/30 2,115 2,165 2,115 2,160 39,100
2009/01/29 2,190 2,200 2,155 2,195 58,000
2009/01/28 2,175 2,205 2,140 2,175 14,300
2009/01/27 2,145 2,220 2,135 2,170 37,100
2009/01/26 2,130 2,130 2,100 2,110 22,700
2009/01/23 2,060 2,110 2,060 2,085 93,600
2009/01/22 2,105 2,140 2,080 2,140 60,800
2009/01/21 2,010 2,125 2,010 2,080 71,800
2009/01/20 2,095 2,095 2,055 2,085 12,400
2009/01/19 2,130 2,150 2,100 2,115 27,900
2009/01/16 2,155 2,180 2,110 2,135 41,400
2009/01/15 2,095 2,150 2,095 2,120 37,100
2009/01/14 2,085 2,175 2,075 2,170 44,800
2009/01/13 2,200 2,210 2,045 2,045 100,600
2009/01/09 2,245 2,285 2,215 2,230 43,300
2009/01/08 2,350 2,360 2,265 2,285 60,100
2009/01/07 2,385 2,385 2,335 2,350 51,100
2009/01/06 2,400 2,400 2,325 2,345 40,300
2009/01/05 2,465 2,465 2,385 2,395 9,000

このページの先頭へ