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
2011/12/30 2,147 2,158 2,131 2,158 8,800
2011/12/29 2,116 2,130 2,115 2,124 4,700
2011/12/28 2,123 2,130 2,113 2,117 8,700
2011/12/27 2,135 2,137 2,122 2,131 11,100
2011/12/26 2,159 2,165 2,140 2,144 14,500
2011/12/22 2,145 2,159 2,130 2,155 14,300
2011/12/21 2,142 2,155 2,140 2,152 11,200
2011/12/20 2,144 2,150 2,141 2,144 9,100
2011/12/19 2,183 2,183 2,120 2,144 14,400
2011/12/16 2,150 2,160 2,143 2,143 16,700
2011/12/15 2,170 2,175 2,142 2,145 14,600
2011/12/14 2,180 2,185 2,169 2,173 16,800
2011/12/13 2,180 2,198 2,178 2,190 10,800
2011/12/12 2,217 2,220 2,181 2,206 11,600
2011/12/09 2,165 2,230 2,165 2,208 51,500
2011/12/08 2,216 2,216 2,185 2,215 11,100
2011/12/07 2,182 2,229 2,166 2,217 21,100
2011/12/06 2,210 2,224 2,180 2,180 19,600
2011/12/05 2,207 2,228 2,180 2,222 30,700
2011/12/02 2,180 2,180 2,151 2,164 22,800
2011/12/01 2,200 2,220 2,152 2,161 31,100
2011/11/30 2,216 2,216 2,165 2,198 19,900
2011/11/29 2,189 2,216 2,167 2,216 25,100
2011/11/28 2,166 2,192 2,147 2,168 20,700
2011/11/25 2,144 2,159 2,136 2,141 15,800
2011/11/24 2,173 2,173 2,136 2,144 14,400
2011/11/22 2,173 2,206 2,171 2,189 17,000
2011/11/21 2,170 2,190 2,170 2,188 13,600
2011/11/18 2,153 2,183 2,153 2,178 16,500
2011/11/17 2,148 2,189 2,123 2,175 18,100
2011/11/16 2,165 2,176 2,136 2,147 9,800
2011/11/15 2,187 2,204 2,165 2,176 10,700
2011/11/14 2,220 2,250 2,190 2,202 15,300
2011/11/11 2,217 2,217 2,191 2,203 21,600
2011/11/10 2,229 2,229 2,201 2,219 14,100
2011/11/09 2,273 2,275 2,231 2,272 21,500
2011/11/08 2,270 2,290 2,241 2,250 14,300
2011/11/07 2,277 2,284 2,237 2,281 15,000
2011/11/04 2,270 2,295 2,263 2,289 16,300
2011/11/02 2,223 2,254 2,201 2,252 25,700
2011/11/01 2,252 2,273 2,239 2,250 16,800
2011/10/31 2,254 2,320 2,247 2,254 21,500
2011/10/28 2,320 2,320 2,262 2,266 18,600
2011/10/27 2,249 2,349 2,159 2,276 31,500
2011/10/26 2,236 2,260 2,202 2,240 17,500
2011/10/25 2,264 2,278 2,235 2,244 14,700
2011/10/24 2,255 2,295 2,244 2,279 19,300
2011/10/21 2,243 2,247 2,224 2,235 11,200
2011/10/20 2,267 2,267 2,230 2,248 15,200
2011/10/19 2,288 2,289 2,255 2,267 11,300
2011/10/18 2,291 2,295 2,245 2,256 16,500
2011/10/17 2,281 2,323 2,268 2,305 12,200
2011/10/14 2,280 2,284 2,252 2,254 14,400
2011/10/13 2,339 2,339 2,295 2,298 11,500
2011/10/12 2,347 2,347 2,306 2,323 11,500
2011/10/11 2,330 2,356 2,325 2,348 17,600
2011/10/07 2,309 2,350 2,300 2,301 20,400
2011/10/06 2,276 2,320 2,276 2,301 14,700
2011/10/05 2,334 2,334 2,261 2,262 19,300
2011/10/04 2,343 2,360 2,288 2,337 42,000
2011/10/03 2,343 2,350 2,295 2,344 30,400
2011/09/30 2,324 2,396 2,310 2,386 50,700
2011/09/29 2,300 2,339 2,299 2,339 45,000
2011/09/28 2,238 2,302 2,237 2,302 41,500
2011/09/27 2,209 2,237 2,208 2,237 34,500
2011/09/26 2,230 2,230 2,175 2,208 34,200
2011/09/22 2,200 2,234 2,170 2,234 29,300
2011/09/21 2,230 2,230 2,210 2,210 24,100
2011/09/20 2,300 2,300 2,210 2,216 26,600
2011/09/16 2,246 2,300 2,244 2,300 28,900
2011/09/15 2,230 2,258 2,229 2,252 11,900
2011/09/14 2,241 2,264 2,200 2,214 16,600
2011/09/13 2,200 2,252 2,197 2,233 21,200
2011/09/12 2,186 2,217 2,186 2,209 14,300
2011/09/09 2,223 2,255 2,223 2,236 50,800
2011/09/08 2,271 2,272 2,231 2,267 16,300
2011/09/07 2,240 2,258 2,236 2,257 14,600
2011/09/06 2,255 2,255 2,232 2,239 17,400
2011/09/05 2,241 2,259 2,236 2,255 13,000
2011/09/02 2,263 2,277 2,228 2,272 19,900
2011/09/01 2,268 2,276 2,249 2,263 19,600
2011/08/31 2,248 2,265 2,247 2,265 27,700
2011/08/30 2,217 2,265 2,215 2,240 40,700
2011/08/29 2,191 2,219 2,170 2,196 30,800
2011/08/26 2,149 2,187 2,137 2,184 30,500
2011/08/25 2,139 2,170 2,132 2,137 30,900
2011/08/24 2,135 2,145 2,094 2,115 21,300
2011/08/23 2,132 2,135 2,100 2,130 22,400
2011/08/22 2,100 2,125 2,093 2,107 22,500
2011/08/19 2,100 2,120 2,097 2,106 17,700
2011/08/18 2,128 2,139 2,111 2,129 14,700
2011/08/17 2,128 2,142 2,115 2,140 14,500
2011/08/16 2,148 2,148 2,115 2,143 21,900
2011/08/15 2,164 2,164 2,120 2,131 19,300
2011/08/12 2,164 2,164 2,106 2,123 26,700
2011/08/11 2,077 2,131 2,066 2,131 51,400
2011/08/10 2,088 2,115 2,058 2,078 35,400
2011/08/09 2,004 2,047 1,973 2,047 62,700
2011/08/08 2,050 2,061 2,028 2,029 30,500
2011/08/05 2,090 2,091 2,049 2,091 42,200
2011/08/04 2,118 2,138 2,110 2,117 17,200
2011/08/03 2,131 2,139 2,116 2,118 27,200
2011/08/02 2,173 2,180 2,158 2,165 27,700
2011/08/01 2,163 2,187 2,146 2,171 22,400
2011/07/29 2,172 2,184 2,140 2,141 47,400
2011/07/28 2,190 2,204 2,167 2,190 30,500
2011/07/27 2,245 2,245 2,197 2,219 27,600
2011/07/26 2,200 2,258 2,195 2,249 59,100
2011/07/25 2,186 2,192 2,173 2,192 20,100
2011/07/22 2,188 2,196 2,179 2,186 17,300
2011/07/21 2,185 2,188 2,175 2,181 8,500
2011/07/20 2,170 2,200 2,166 2,185 20,700
2011/07/19 2,157 2,178 2,155 2,166 24,200
2011/07/15 2,171 2,189 2,165 2,180 23,000
2011/07/14 2,167 2,192 2,160 2,179 27,900
2011/07/13 2,160 2,192 2,160 2,186 17,100
2011/07/12 2,182 2,189 2,160 2,173 17,900
2011/07/11 2,196 2,202 2,183 2,195 18,700
2011/07/08 2,210 2,224 2,203 2,205 24,600
2011/07/07 2,197 2,213 2,194 2,210 30,700
2011/07/06 2,196 2,198 2,186 2,198 40,300
2011/07/05 2,150 2,193 2,150 2,178 29,300
2011/07/04 2,155 2,183 2,144 2,163 22,700
2011/07/01 2,158 2,168 2,131 2,142 33,700
2011/06/30 2,186 2,186 2,131 2,142 46,700
2011/06/29 2,181 2,186 2,162 2,186 29,300
2011/06/28 2,182 2,192 2,168 2,181 17,300
2011/06/27 2,184 2,187 2,162 2,166 29,800
2011/06/24 2,173 2,195 2,168 2,184 18,900
2011/06/23 2,143 2,164 2,140 2,157 17,800
2011/06/22 2,146 2,175 2,136 2,164 32,100
2011/06/21 2,129 2,144 2,105 2,134 58,500
2011/06/20 2,037 2,071 2,037 2,064 31,400
2011/06/17 2,048 2,065 2,010 2,010 39,600
2011/06/16 2,081 2,081 2,046 2,046 31,400
2011/06/15 2,095 2,110 2,085 2,095 23,800
2011/06/14 2,067 2,095 2,055 2,095 33,300
2011/06/13 2,038 2,052 2,027 2,048 17,400
2011/06/10 2,040 2,059 2,030 2,038 40,300
2011/06/09 2,023 2,029 2,015 2,026 12,400
2011/06/08 2,022 2,044 2,020 2,043 9,900
2011/06/07 2,011 2,058 2,011 2,045 15,100
2011/06/06 2,011 2,035 2,011 2,029 23,000
2011/06/03 2,030 2,045 2,007 2,007 32,300
2011/06/02 2,030 2,053 2,030 2,045 24,400
2011/06/01 2,053 2,056 2,020 2,049 25,800
2011/05/31 2,046 2,079 2,046 2,055 26,200
2011/05/30 2,051 2,060 2,024 2,046 21,100
2011/05/27 2,065 2,079 2,051 2,051 19,500
2011/05/26 2,066 2,082 2,059 2,065 17,700
2011/05/25 2,053 2,060 2,031 2,051 21,100
2011/05/24 2,011 2,068 2,011 2,066 38,900
2011/05/23 2,022 2,030 2,006 2,008 16,600
2011/05/20 2,035 2,052 2,030 2,030 19,400
2011/05/19 2,051 2,059 2,032 2,034 17,600
2011/05/18 2,038 2,061 2,038 2,050 10,600
2011/05/17 2,035 2,059 2,034 2,037 20,600
2011/05/16 2,054 2,067 2,039 2,043 27,200
2011/05/13 2,082 2,088 2,031 2,053 38,200
2011/05/12 2,109 2,113 2,085 2,086 42,300
2011/05/11 2,144 2,144 2,109 2,109 28,300
2011/05/10 2,132 2,159 2,122 2,139 26,600
2011/05/09 2,178 2,178 2,141 2,147 14,900
2011/05/06 2,176 2,178 2,157 2,178 18,200
2011/05/02 2,154 2,190 2,153 2,187 29,700
2011/04/28 2,144 2,156 2,120 2,140 28,500
2011/04/27 2,151 2,157 2,105 2,120 31,600
2011/04/26 2,164 2,164 2,119 2,139 28,900
2011/04/25 2,176 2,193 2,150 2,164 21,700
2011/04/22 2,200 2,200 2,157 2,176 26,200
2011/04/21 2,187 2,210 2,172 2,178 18,500
2011/04/20 2,181 2,208 2,175 2,183 33,100
2011/04/19 2,182 2,200 2,181 2,191 15,100
2011/04/18 2,225 2,225 2,197 2,213 20,200
2011/04/15 2,210 2,239 2,208 2,210 28,400
2011/04/14 2,212 2,245 2,186 2,231 23,600
2011/04/13 2,170 2,227 2,165 2,212 36,700
2011/04/12 2,207 2,237 2,190 2,208 24,700
2011/04/11 2,240 2,266 2,222 2,247 21,000
2011/04/08 2,187 2,263 2,187 2,250 47,800
2011/04/07 2,229 2,250 2,181 2,197 41,900
2011/04/06 2,277 2,277 2,208 2,219 29,400
2011/04/05 2,279 2,282 2,231 2,250 26,300
2011/04/04 2,319 2,336 2,292 2,293 24,100
2011/04/01 2,360 2,368 2,290 2,319 39,400
2011/03/31 2,358 2,360 2,303 2,360 46,600
2011/03/30 2,323 2,347 2,291 2,347 41,900
2011/03/29 2,339 2,344 2,282 2,315 64,300
2011/03/28 2,341 2,370 2,289 2,370 71,000
2011/03/25 2,300 2,322 2,280 2,307 56,100
2011/03/24 2,341 2,365 2,322 2,322 30,400
2011/03/23 2,383 2,390 2,336 2,355 49,400
2011/03/22 2,320 2,384 2,300 2,361 59,000
2011/03/18 2,280 2,287 2,195 2,282 65,700
2011/03/17 2,132 2,231 2,100 2,231 117,800
2011/03/16 1,888 2,117 1,882 2,099 95,500
2011/03/15 2,100 2,110 1,801 1,895 79,400
2011/03/14 2,100 2,225 2,100 2,140 42,500
2011/03/11 2,285 2,285 2,250 2,250 82,900
2011/03/10 2,302 2,306 2,279 2,281 29,400
2011/03/09 2,305 2,331 2,302 2,302 20,500
2011/03/08 2,301 2,319 2,300 2,303 26,500
2011/03/07 2,325 2,331 2,297 2,305 30,200
2011/03/04 2,355 2,355 2,319 2,332 34,000
2011/03/03 2,311 2,342 2,311 2,335 23,400
2011/03/02 2,352 2,353 2,308 2,308 46,900
2011/03/01 2,393 2,393 2,358 2,376 41,700
2011/02/28 2,328 2,389 2,313 2,385 63,800
2011/02/25 2,281 2,304 2,267 2,291 27,900
2011/02/24 2,316 2,319 2,264 2,277 57,400
2011/02/23 2,334 2,345 2,315 2,315 39,900
2011/02/22 2,373 2,375 2,335 2,341 45,900
2011/02/21 2,384 2,391 2,367 2,377 27,000
2011/02/18 2,421 2,423 2,370 2,379 66,500
2011/02/17 2,400 2,420 2,393 2,420 48,200
2011/02/16 2,413 2,418 2,400 2,400 31,800
2011/02/15 2,408 2,416 2,400 2,412 35,100
2011/02/14 2,398 2,409 2,396 2,408 34,200
2011/02/10 2,382 2,398 2,371 2,391 21,200
2011/02/09 2,383 2,399 2,382 2,389 17,100
2011/02/08 2,400 2,400 2,383 2,383 24,100
2011/02/07 2,391 2,399 2,384 2,390 26,400
2011/02/04 2,368 2,389 2,351 2,383 55,500
2011/02/03 2,357 2,357 2,335 2,337 24,500
2011/02/02 2,345 2,374 2,326 2,356 46,800
2011/02/01 2,317 2,335 2,300 2,332 54,600
2011/01/31 2,323 2,331 2,274 2,297 85,500
2011/01/28 2,371 2,383 2,333 2,356 79,600
2011/01/27 2,360 2,388 2,359 2,359 41,300
2011/01/26 2,371 2,380 2,361 2,362 34,900
2011/01/25 2,384 2,403 2,347 2,383 38,200
2011/01/24 2,344 2,375 2,326 2,371 44,200
2011/01/21 2,360 2,367 2,325 2,331 53,600
2011/01/20 2,371 2,381 2,355 2,358 41,400
2011/01/19 2,398 2,407 2,367 2,381 47,400
2011/01/18 2,383 2,406 2,381 2,398 31,800
2011/01/17 2,389 2,397 2,376 2,383 54,200
2011/01/14 2,365 2,387 2,360 2,369 59,100
2011/01/13 2,396 2,400 2,346 2,382 69,400
2011/01/12 2,382 2,384 2,360 2,369 77,400
2011/01/11 2,320 2,355 2,320 2,343 44,200
2011/01/07 2,339 2,362 2,320 2,320 54,300
2011/01/06 2,325 2,340 2,318 2,327 29,800
2011/01/05 2,311 2,333 2,302 2,309 32,700
2011/01/04 2,330 2,341 2,303 2,328 65,000

このページの先頭へ