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
2010/12/30 2,257 2,319 2,257 2,299 59,500
2010/12/29 2,255 2,283 2,247 2,274 52,000
2010/12/28 2,286 2,304 2,252 2,257 51,200
2010/12/27 2,306 2,320 2,285 2,300 24,000
2010/12/24 2,277 2,319 2,265 2,295 76,600
2010/12/22 2,310 2,324 2,277 2,296 61,300
2010/12/21 2,317 2,338 2,295 2,314 68,500
2010/12/20 2,300 2,317 2,276 2,311 88,000
2010/12/17 2,243 2,295 2,243 2,285 99,100
2010/12/16 2,230 2,268 2,222 2,243 70,600
2010/12/15 2,238 2,265 2,219 2,251 83,900
2010/12/14 2,245 2,272 2,235 2,260 51,100
2010/12/13 2,216 2,238 2,200 2,238 55,400
2010/12/10 2,235 2,238 2,191 2,200 87,400
2010/12/09 2,191 2,232 2,186 2,225 86,300
2010/12/08 2,150 2,181 2,147 2,181 63,600
2010/12/07 2,121 2,158 2,110 2,151 66,400
2010/12/06 2,135 2,138 2,095 2,131 31,300
2010/12/03 2,139 2,141 2,117 2,125 33,600
2010/12/02 2,125 2,144 2,115 2,138 64,700
2010/12/01 2,057 2,107 2,057 2,105 53,400
2010/11/30 2,066 2,094 2,051 2,070 107,900
2010/11/29 2,074 2,100 2,063 2,080 74,000
2010/11/26 2,099 2,114 2,074 2,085 39,800
2010/11/25 2,068 2,110 2,053 2,090 55,400
2010/11/24 2,053 2,089 2,035 2,068 84,500
2010/11/22 2,085 2,108 2,067 2,075 46,900
2010/11/19 2,103 2,103 2,072 2,078 65,100
2010/11/18 2,059 2,096 2,036 2,094 116,200
2010/11/17 2,035 2,062 2,023 2,059 27,300
2010/11/16 2,083 2,086 2,044 2,062 52,900
2010/11/15 2,082 2,120 2,067 2,091 81,700
2010/11/12 2,080 2,097 2,072 2,082 34,000
2010/11/11 2,099 2,108 2,070 2,089 95,500
2010/11/10 2,086 2,125 2,067 2,113 97,400
2010/11/09 2,095 2,128 2,076 2,118 82,500
2010/11/08 2,130 2,130 2,092 2,115 44,000
2010/11/05 2,100 2,129 2,081 2,126 70,400
2010/11/04 2,073 2,120 2,070 2,084 69,800
2010/11/02 2,044 2,100 2,027 2,038 92,400
2010/11/01 2,030 2,051 2,002 2,028 75,800
2010/10/29 1,960 2,039 1,960 2,030 94,000
2010/10/28 1,931 1,960 1,924 1,949 123,500
2010/10/27 1,960 1,960 1,928 1,930 53,400
2010/10/26 1,954 1,985 1,933 1,959 43,900
2010/10/25 1,980 1,981 1,944 1,954 67,400
2010/10/22 1,986 1,993 1,970 1,982 39,700
2010/10/21 2,002 2,021 1,969 1,984 41,500
2010/10/20 2,010 2,016 1,959 2,002 56,100
2010/10/19 2,018 2,095 2,018 2,027 51,200
2010/10/18 2,022 2,060 2,012 2,036 41,100
2010/10/15 2,072 2,072 2,004 2,008 62,300
2010/10/14 2,087 2,114 2,062 2,062 73,300
2010/10/13 2,102 2,104 2,071 2,080 50,400
2010/10/12 2,155 2,155 2,071 2,078 44,900
2010/10/08 2,091 2,163 2,086 2,139 129,000
2010/10/07 2,070 2,098 2,037 2,055 50,300
2010/10/06 2,084 2,084 2,030 2,066 52,200
2010/10/05 2,039 2,066 2,015 2,066 50,900
2010/10/04 2,081 2,086 2,033 2,035 31,200
2010/10/01 2,098 2,105 2,061 2,067 26,900
2010/09/30 2,117 2,131 2,062 2,078 45,700
2010/09/29 2,108 2,132 2,055 2,107 55,400
2010/09/28 2,115 2,135 2,079 2,096 43,600
2010/09/27 2,069 2,110 2,055 2,110 40,900
2010/09/24 2,076 2,077 2,042 2,050 52,100
2010/09/22 2,083 2,095 2,061 2,078 27,100
2010/09/21 2,100 2,100 2,067 2,070 31,800
2010/09/17 2,059 2,090 2,058 2,087 25,700
2010/09/16 2,082 2,082 2,037 2,045 22,600
2010/09/15 2,033 2,097 2,022 2,073 33,700
2010/09/14 2,033 2,054 2,021 2,030 26,300
2010/09/13 2,045 2,056 2,024 2,038 38,200
2010/09/10 2,047 2,066 2,035 2,040 58,900
2010/09/09 1,996 2,023 1,982 2,018 35,900
2010/09/08 1,992 1,999 1,938 1,995 41,100
2010/09/07 1,992 2,008 1,981 1,991 11,700
2010/09/06 1,981 2,009 1,976 2,007 20,400
2010/09/03 1,959 1,982 1,944 1,971 17,300
2010/09/02 1,943 1,965 1,920 1,958 35,200
2010/09/01 1,943 1,943 1,907 1,940 64,900
2010/08/31 1,980 2,000 1,943 1,943 49,100
2010/08/30 1,999 2,020 1,987 2,010 37,200
2010/08/27 1,955 1,982 1,950 1,975 27,300
2010/08/26 1,967 1,975 1,947 1,959 25,200
2010/08/25 1,951 1,964 1,943 1,954 30,800
2010/08/24 1,981 1,995 1,954 1,964 51,900
2010/08/23 2,005 2,038 1,983 1,984 88,500
2010/08/20 2,025 2,040 2,004 2,005 65,100
2010/08/19 2,062 2,070 2,029 2,052 46,000
2010/08/18 2,045 2,061 2,035 2,049 28,500
2010/08/17 2,037 2,053 2,021 2,027 37,000
2010/08/16 2,041 2,062 2,031 2,037 28,500
2010/08/13 2,032 2,048 2,019 2,040 23,400
2010/08/12 2,017 2,039 2,011 2,031 36,300
2010/08/11 2,065 2,065 2,017 2,034 39,000
2010/08/10 2,104 2,104 2,057 2,065 21,900
2010/08/09 2,089 2,105 2,089 2,097 36,100
2010/08/06 2,094 2,113 2,090 2,103 56,400
2010/08/05 2,121 2,121 2,089 2,093 17,800
2010/08/04 2,125 2,128 2,086 2,090 28,100
2010/08/03 2,150 2,168 2,128 2,135 44,000
2010/08/02 2,144 2,161 2,124 2,130 49,400
2010/07/30 2,130 2,144 2,124 2,144 63,500
2010/07/29 2,099 2,137 2,097 2,130 67,700
2010/07/28 2,098 2,114 2,084 2,110 61,200
2010/07/27 2,070 2,095 2,068 2,086 33,300
2010/07/26 2,065 2,081 2,055 2,066 29,300
2010/07/23 2,046 2,063 2,026 2,045 37,300
2010/07/22 2,035 2,044 2,015 2,015 17,500
2010/07/21 2,025 2,041 2,014 2,035 21,800
2010/07/20 2,002 2,035 2,002 2,021 26,400
2010/07/16 2,050 2,053 2,010 2,016 34,300
2010/07/15 2,065 2,076 2,052 2,052 26,200
2010/07/14 2,090 2,094 2,069 2,083 20,600
2010/07/13 2,097 2,103 2,062 2,067 33,400
2010/07/12 2,113 2,125 2,094 2,096 18,300
2010/07/09 2,103 2,119 2,084 2,108 24,700
2010/07/08 2,107 2,112 2,076 2,090 45,900
2010/07/07 2,094 2,094 2,063 2,090 25,800
2010/07/06 2,095 2,104 2,070 2,094 44,700
2010/07/05 2,058 2,087 2,046 2,080 25,800
2010/07/02 2,066 2,076 2,049 2,059 29,100
2010/07/01 2,062 2,077 2,041 2,052 41,100
2010/06/30 2,100 2,105 2,079 2,082 37,200
2010/06/29 2,120 2,143 2,112 2,128 51,500
2010/06/28 2,079 2,123 2,079 2,110 37,600
2010/06/25 2,080 2,117 2,065 2,070 39,700
2010/06/24 2,103 2,106 2,091 2,092 29,100
2010/06/23 2,106 2,122 2,105 2,108 23,100
2010/06/22 2,173 2,183 2,108 2,125 78,100
2010/06/21 2,139 2,168 2,138 2,157 28,200
2010/06/18 2,125 2,131 2,101 2,131 30,700
2010/06/17 2,134 2,140 2,116 2,129 32,000
2010/06/16 2,122 2,155 2,120 2,150 30,800
2010/06/15 2,105 2,119 2,105 2,111 14,300
2010/06/14 2,124 2,126 2,103 2,122 16,000
2010/06/11 2,147 2,147 2,097 2,100 48,300
2010/06/10 2,107 2,123 2,096 2,108 34,500
2010/06/09 2,119 2,137 2,081 2,096 37,700
2010/06/08 2,076 2,169 2,076 2,105 35,400
2010/06/07 2,126 2,127 2,103 2,103 27,300
2010/06/04 2,160 2,179 2,142 2,158 31,100
2010/06/03 2,175 2,175 2,142 2,166 32,300
2010/06/02 2,161 2,178 2,141 2,141 37,800
2010/06/01 2,179 2,203 2,154 2,190 30,300
2010/05/31 2,156 2,184 2,125 2,174 39,800
2010/05/28 2,139 2,183 2,104 2,155 77,000
2010/05/27 2,128 2,128 2,065 2,116 80,900
2010/05/26 2,122 2,150 2,106 2,149 59,700
2010/05/25 2,171 2,192 2,133 2,146 54,000
2010/05/24 2,180 2,243 2,159 2,201 74,400
2010/05/21 2,212 2,224 2,194 2,196 57,900
2010/05/20 2,265 2,279 2,212 2,252 60,800
2010/05/19 2,258 2,290 2,235 2,284 92,600
2010/05/18 2,259 2,278 2,236 2,257 52,400
2010/05/17 2,204 2,256 2,191 2,243 80,400
2010/05/14 2,274 2,286 2,212 2,238 54,900
2010/05/13 2,280 2,300 2,262 2,296 29,100
2010/05/12 2,295 2,321 2,268 2,279 37,900
2010/05/11 2,293 2,300 2,256 2,285 42,700
2010/05/10 2,260 2,286 2,228 2,263 57,500
2010/05/07 2,220 2,292 2,200 2,266 53,100
2010/05/06 2,326 2,346 2,308 2,323 99,300
2010/04/30 2,258 2,341 2,254 2,325 62,600
2010/04/28 2,332 2,357 2,305 2,308 63,100
2010/04/27 2,406 2,414 2,357 2,369 54,000
2010/04/26 2,360 2,382 2,353 2,382 65,400
2010/04/23 2,300 2,359 2,300 2,347 58,800
2010/04/22 2,282 2,326 2,254 2,306 123,900
2010/04/21 2,240 2,289 2,240 2,279 53,500
2010/04/20 2,230 2,237 2,225 2,233 37,200
2010/04/19 2,200 2,235 2,193 2,230 61,600
2010/04/16 2,233 2,236 2,205 2,217 44,100
2010/04/15 2,208 2,260 2,208 2,247 77,100
2010/04/14 2,235 2,235 2,206 2,217 32,500
2010/04/13 2,233 2,233 2,197 2,208 54,200
2010/04/12 2,220 2,255 2,141 2,215 68,500
2010/04/09 2,200 2,214 2,199 2,208 32,300
2010/04/08 2,200 2,205 2,193 2,199 79,000
2010/04/07 2,153 2,210 2,153 2,203 84,800
2010/04/06 2,145 2,147 2,135 2,140 31,400
2010/04/05 2,140 2,150 2,131 2,142 32,800
2010/04/02 2,150 2,154 2,133 2,150 29,600
2010/04/01 2,156 2,161 2,130 2,150 52,900
2010/03/31 2,198 2,198 2,150 2,167 44,700
2010/03/30 2,140 2,170 2,138 2,170 49,000
2010/03/29 2,100 2,148 2,100 2,135 59,900
2010/03/26 2,202 2,225 2,202 2,225 95,500
2010/03/25 2,200 2,215 2,200 2,215 45,800
2010/03/24 2,205 2,211 2,186 2,211 51,300
2010/03/23 2,196 2,204 2,180 2,191 51,200
2010/03/19 2,164 2,190 2,148 2,187 52,000
2010/03/18 2,168 2,168 2,145 2,148 50,400
2010/03/17 2,160 2,165 2,126 2,149 51,600
2010/03/16 2,125 2,145 2,120 2,137 32,100
2010/03/15 2,118 2,127 2,115 2,120 19,100
2010/03/12 2,110 2,111 2,098 2,111 41,700
2010/03/11 2,104 2,119 2,082 2,098 53,800
2010/03/10 2,100 2,103 2,082 2,082 28,800
2010/03/09 2,080 2,093 2,080 2,085 33,300
2010/03/08 2,088 2,099 2,076 2,080 31,800
2010/03/05 2,058 2,079 2,054 2,070 52,300
2010/03/04 2,092 2,095 2,046 2,049 67,600
2010/03/03 2,099 2,108 2,090 2,100 25,000
2010/03/02 2,078 2,115 2,078 2,099 24,800
2010/03/01 2,060 2,084 2,059 2,080 20,700
2010/02/26 2,058 2,064 2,042 2,059 32,400
2010/02/25 2,053 2,072 2,045 2,058 36,500
2010/02/24 2,061 2,067 2,050 2,051 37,400
2010/02/23 2,099 2,099 2,063 2,080 29,800
2010/02/22 2,065 2,091 2,060 2,078 35,700
2010/02/19 2,088 2,088 2,050 2,055 46,900
2010/02/18 2,102 2,110 2,063 2,080 41,000
2010/02/17 2,100 2,104 2,089 2,097 22,200
2010/02/16 2,090 2,092 2,077 2,079 17,200
2010/02/15 2,110 2,114 2,083 2,087 29,100
2010/02/12 2,115 2,116 2,093 2,110 32,900
2010/02/10 2,116 2,132 2,110 2,114 26,700
2010/02/09 2,106 2,118 2,100 2,109 33,600
2010/02/08 2,121 2,146 2,112 2,126 33,200
2010/02/05 2,180 2,180 2,146 2,153 31,500
2010/02/04 2,182 2,196 2,159 2,184 30,100
2010/02/03 2,170 2,180 2,133 2,166 29,400
2010/02/02 2,106 2,175 2,101 2,144 30,600
2010/02/01 2,141 2,141 2,080 2,116 35,700
2010/01/29 2,174 2,184 2,132 2,132 44,200
2010/01/28 2,185 2,203 2,149 2,167 36,000
2010/01/27 2,138 2,169 2,138 2,148 40,100
2010/01/26 2,174 2,195 2,149 2,149 31,000
2010/01/25 2,150 2,193 2,150 2,174 28,900
2010/01/22 2,191 2,193 2,151 2,159 52,000
2010/01/21 2,201 2,231 2,184 2,214 30,900
2010/01/20 2,245 2,245 2,196 2,200 25,900
2010/01/19 2,200 2,232 2,198 2,210 52,300
2010/01/18 2,209 2,219 2,200 2,200 35,200
2010/01/15 2,186 2,220 2,185 2,209 35,100
2010/01/14 2,171 2,222 2,168 2,205 28,800
2010/01/13 2,210 2,235 2,190 2,199 58,200
2010/01/12 2,200 2,208 2,178 2,202 38,500
2010/01/08 2,188 2,197 2,169 2,191 40,300
2010/01/07 2,150 2,192 2,137 2,188 54,500
2010/01/06 2,145 2,160 2,115 2,122 47,700
2010/01/05 2,150 2,159 2,110 2,111 46,500
2010/01/04 2,110 2,150 2,080 2,139 16,300

このページの先頭へ