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
2012/12/28 2,437 2,484 2,422 2,475 32,700
2012/12/27 2,430 2,445 2,423 2,428 22,400
2012/12/26 2,421 2,448 2,410 2,423 27,400
2012/12/25 2,445 2,463 2,429 2,432 20,400
2012/12/21 2,435 2,445 2,427 2,429 24,300
2012/12/20 2,430 2,450 2,423 2,436 22,000
2012/12/19 2,430 2,440 2,420 2,430 24,900
2012/12/18 2,399 2,427 2,395 2,400 26,700
2012/12/17 2,399 2,407 2,388 2,392 22,600
2012/12/14 2,348 2,391 2,348 2,373 52,900
2012/12/13 2,390 2,394 2,356 2,359 16,400
2012/12/12 2,356 2,389 2,356 2,365 21,900
2012/12/11 2,335 2,355 2,326 2,350 10,200
2012/12/10 2,361 2,368 2,337 2,353 14,100
2012/12/07 2,359 2,377 2,344 2,346 13,200
2012/12/06 2,340 2,379 2,340 2,364 33,800
2012/12/05 2,314 2,337 2,311 2,337 33,700
2012/12/04 2,325 2,339 2,318 2,337 31,900
2012/12/03 2,330 2,339 2,320 2,326 11,600
2012/11/30 2,340 2,341 2,315 2,339 25,700
2012/11/29 2,320 2,348 2,320 2,342 18,700
2012/11/28 2,332 2,345 2,317 2,320 14,800
2012/11/27 2,321 2,350 2,311 2,349 33,300
2012/11/26 2,349 2,350 2,310 2,317 24,500
2012/11/22 2,317 2,335 2,303 2,335 24,500
2012/11/21 2,305 2,313 2,275 2,285 20,500
2012/11/20 2,299 2,315 2,286 2,302 29,700
2012/11/19 2,278 2,299 2,264 2,284 23,200
2012/11/16 2,248 2,279 2,219 2,277 27,300
2012/11/15 2,218 2,250 2,203 2,246 12,000
2012/11/14 2,190 2,226 2,185 2,217 13,400
2012/11/13 2,155 2,211 2,155 2,202 22,200
2012/11/12 2,165 2,186 2,154 2,154 8,300
2012/11/09 2,185 2,194 2,180 2,181 14,300
2012/11/08 2,200 2,213 2,188 2,205 11,500
2012/11/07 2,240 2,240 2,204 2,211 13,000
2012/11/06 2,230 2,231 2,208 2,223 17,900
2012/11/05 2,260 2,268 2,235 2,244 15,300
2012/11/02 2,247 2,297 2,247 2,290 35,900
2012/11/01 2,194 2,236 2,181 2,234 29,000
2012/10/31 2,144 2,200 2,120 2,180 28,300
2012/10/30 2,181 2,199 2,144 2,144 17,600
2012/10/29 2,189 2,213 2,176 2,186 17,600
2012/10/26 2,188 2,188 2,152 2,175 20,600
2012/10/25 2,170 2,189 2,158 2,189 14,800
2012/10/24 2,152 2,185 2,152 2,164 14,400
2012/10/23 2,218 2,218 2,186 2,196 10,600
2012/10/22 2,201 2,233 2,183 2,217 26,700
2012/10/19 2,170 2,228 2,170 2,221 27,700
2012/10/18 2,140 2,200 2,140 2,188 32,800
2012/10/17 2,112 2,148 2,112 2,134 24,200
2012/10/16 2,101 2,112 2,092 2,104 12,600
2012/10/15 2,074 2,095 2,070 2,089 11,200
2012/10/12 2,063 2,093 2,063 2,073 15,300
2012/10/11 2,065 2,085 2,058 2,062 28,000
2012/10/10 2,110 2,110 2,070 2,071 37,700
2012/10/09 2,111 2,140 2,110 2,111 38,200
2012/10/05 2,124 2,124 2,101 2,110 35,600
2012/10/04 2,110 2,130 2,101 2,114 33,800
2012/10/03 2,120 2,130 2,105 2,107 29,200
2012/10/02 2,174 2,175 2,128 2,129 24,800
2012/10/01 2,201 2,209 2,159 2,174 28,300
2012/09/28 2,249 2,249 2,200 2,238 17,600
2012/09/27 2,241 2,251 2,223 2,234 23,700
2012/09/26 2,238 2,269 2,204 2,243 22,400
2012/09/25 2,200 2,249 2,193 2,249 33,300
2012/09/24 2,187 2,212 2,178 2,208 13,100
2012/09/21 2,222 2,232 2,185 2,187 25,500
2012/09/20 2,227 2,244 2,204 2,210 17,500
2012/09/19 2,211 2,234 2,208 2,217 15,400
2012/09/18 2,207 2,225 2,200 2,207 11,000
2012/09/14 2,215 2,221 2,176 2,211 33,100
2012/09/13 2,169 2,189 2,156 2,187 11,100
2012/09/12 2,112 2,169 2,110 2,168 15,100
2012/09/11 2,128 2,132 2,101 2,112 21,700
2012/09/10 2,106 2,132 2,100 2,131 11,900
2012/09/07 2,150 2,151 2,100 2,103 21,700
2012/09/06 2,128 2,128 2,100 2,108 19,100
2012/09/05 2,144 2,151 2,116 2,120 11,400
2012/09/04 2,120 2,160 2,115 2,153 19,700
2012/09/03 2,130 2,184 2,124 2,125 36,300
2012/08/31 2,192 2,208 2,180 2,180 15,200
2012/08/30 2,250 2,251 2,218 2,218 14,600
2012/08/29 2,198 2,245 2,193 2,232 13,500
2012/08/28 2,262 2,262 2,190 2,197 35,400
2012/08/27 2,330 2,330 2,257 2,261 22,200
2012/08/24 2,282 2,330 2,282 2,320 12,100
2012/08/23 2,308 2,330 2,300 2,326 6,800
2012/08/22 2,317 2,327 2,300 2,316 10,400
2012/08/21 2,339 2,339 2,315 2,318 12,300
2012/08/20 2,335 2,339 2,317 2,326 12,300
2012/08/17 2,348 2,360 2,305 2,334 18,500
2012/08/16 2,318 2,374 2,318 2,338 20,800
2012/08/15 2,344 2,350 2,305 2,316 10,500
2012/08/14 2,308 2,350 2,292 2,346 16,000
2012/08/13 2,306 2,307 2,304 2,305 1,900
2012/08/10 2,292 2,308 2,289 2,308 8,300
2012/08/09 2,294 2,308 2,267 2,293 14,900
2012/08/08 2,292 2,314 2,272 2,293 16,500
2012/08/07 2,235 2,295 2,226 2,292 17,300
2012/08/06 2,260 2,266 2,224 2,236 9,200
2012/08/03 2,238 2,282 2,232 2,239 9,900
2012/08/02 2,257 2,302 2,243 2,288 21,400
2012/08/01 2,236 2,285 2,230 2,257 18,400
2012/07/31 2,332 2,332 2,252 2,259 17,800
2012/07/30 2,246 2,343 2,246 2,343 17,200
2012/07/27 2,281 2,305 2,233 2,245 13,300
2012/07/26 2,245 2,253 2,217 2,247 17,600
2012/07/25 2,224 2,250 2,209 2,222 23,700
2012/07/24 2,274 2,320 2,235 2,237 22,500
2012/07/23 2,270 2,294 2,270 2,274 14,200
2012/07/20 2,344 2,348 2,271 2,295 23,100
2012/07/19 2,299 2,362 2,286 2,353 27,200
2012/07/18 2,300 2,322 2,276 2,279 16,700
2012/07/17 2,331 2,331 2,293 2,298 14,100
2012/07/13 2,330 2,346 2,307 2,331 18,300
2012/07/12 2,341 2,366 2,332 2,338 17,100
2012/07/11 2,383 2,383 2,347 2,353 15,600
2012/07/10 2,365 2,397 2,359 2,383 31,000
2012/07/09 2,358 2,373 2,350 2,355 25,500
2012/07/06 2,410 2,411 2,360 2,375 37,300
2012/07/05 2,369 2,399 2,364 2,397 34,200
2012/07/04 2,348 2,387 2,348 2,368 37,400
2012/07/03 2,348 2,367 2,340 2,344 28,300
2012/07/02 2,350 2,361 2,307 2,322 33,800
2012/06/29 2,231 2,305 2,224 2,295 40,900
2012/06/28 2,211 2,237 2,211 2,231 21,100
2012/06/27 2,191 2,210 2,173 2,202 21,800
2012/06/26 2,195 2,225 2,186 2,189 62,000
2012/06/25 2,158 2,182 2,158 2,164 23,700
2012/06/22 2,167 2,167 2,147 2,158 15,900
2012/06/21 2,183 2,190 2,168 2,179 22,800
2012/06/20 2,150 2,200 2,150 2,197 16,400
2012/06/19 2,112 2,173 2,110 2,144 15,700
2012/06/18 2,127 2,134 2,105 2,127 13,800
2012/06/15 2,108 2,112 2,090 2,090 17,600
2012/06/14 2,101 2,112 2,093 2,095 14,000
2012/06/13 2,105 2,144 2,105 2,115 17,600
2012/06/12 2,086 2,145 2,085 2,144 19,900
2012/06/11 2,151 2,151 2,122 2,122 14,000
2012/06/08 2,161 2,161 2,109 2,126 33,600
2012/06/07 2,129 2,158 2,103 2,157 18,300
2012/06/06 2,109 2,121 2,094 2,116 20,500
2012/06/05 2,097 2,109 2,070 2,100 23,300
2012/06/04 2,100 2,108 2,065 2,098 22,100
2012/06/01 2,143 2,146 2,115 2,140 20,800
2012/05/31 2,130 2,165 2,125 2,162 16,600
2012/05/30 2,158 2,173 2,127 2,151 26,200
2012/05/29 2,123 2,171 2,120 2,168 16,400
2012/05/28 2,156 2,156 2,123 2,133 29,500
2012/05/25 2,142 2,158 2,126 2,141 20,900
2012/05/24 2,150 2,172 2,124 2,149 21,600
2012/05/23 2,207 2,208 2,151 2,153 30,200
2012/05/22 2,251 2,268 2,205 2,213 12,800
2012/05/21 2,202 2,267 2,202 2,246 11,500
2012/05/18 2,201 2,214 2,189 2,205 19,200
2012/05/17 2,251 2,274 2,202 2,246 17,700
2012/05/16 2,305 2,305 2,230 2,251 22,400
2012/05/15 2,250 2,371 2,249 2,301 28,300
2012/05/14 2,250 2,293 2,250 2,254 14,800
2012/05/11 2,328 2,329 2,277 2,280 17,300
2012/05/10 2,310 2,326 2,301 2,323 14,800
2012/05/09 2,346 2,346 2,318 2,325 18,000
2012/05/08 2,370 2,370 2,350 2,361 11,300
2012/05/07 2,373 2,393 2,351 2,363 17,800
2012/05/02 2,384 2,438 2,380 2,432 26,800
2012/05/01 2,371 2,397 2,348 2,384 22,100
2012/04/27 2,397 2,417 2,340 2,361 29,800
2012/04/26 2,423 2,425 2,391 2,402 14,200
2012/04/25 2,405 2,420 2,394 2,420 12,300
2012/04/24 2,392 2,399 2,380 2,391 16,200
2012/04/23 2,418 2,441 2,393 2,407 20,000
2012/04/20 2,400 2,421 2,393 2,414 42,700
2012/04/19 2,421 2,423 2,397 2,416 25,200
2012/04/18 2,406 2,422 2,370 2,416 30,800
2012/04/17 2,325 2,372 2,304 2,362 21,400
2012/04/16 2,353 2,356 2,315 2,319 19,300
2012/04/13 2,389 2,389 2,373 2,379 11,400
2012/04/12 2,324 2,381 2,324 2,374 35,400
2012/04/11 2,300 2,340 2,291 2,323 24,200
2012/04/10 2,348 2,361 2,322 2,327 18,600
2012/04/09 2,338 2,379 2,328 2,341 27,600
2012/04/06 2,358 2,387 2,346 2,385 29,600
2012/04/05 2,376 2,400 2,367 2,397 34,400
2012/04/04 2,444 2,445 2,365 2,393 43,100
2012/04/03 2,463 2,466 2,445 2,455 22,000
2012/04/02 2,487 2,498 2,480 2,490 39,500
2012/03/30 2,489 2,509 2,477 2,484 65,500
2012/03/29 2,491 2,496 2,453 2,485 64,500
2012/03/28 2,462 2,499 2,450 2,491 90,100
2012/03/27 2,588 2,599 2,542 2,580 93,700
2012/03/26 2,575 2,579 2,565 2,566 40,400
2012/03/23 2,576 2,584 2,561 2,571 54,100
2012/03/22 2,567 2,595 2,559 2,580 45,400
2012/03/21 2,565 2,575 2,541 2,543 48,700
2012/03/19 2,518 2,577 2,518 2,555 38,400
2012/03/16 2,562 2,565 2,535 2,551 37,500
2012/03/15 2,534 2,574 2,534 2,556 47,100
2012/03/14 2,524 2,534 2,510 2,515 36,300
2012/03/13 2,500 2,527 2,492 2,494 41,500
2012/03/12 2,502 2,513 2,490 2,490 26,300
2012/03/09 2,483 2,516 2,483 2,503 58,500
2012/03/08 2,495 2,500 2,472 2,474 32,300
2012/03/07 2,419 2,481 2,419 2,481 37,600
2012/03/06 2,424 2,460 2,424 2,440 24,500
2012/03/05 2,430 2,450 2,426 2,437 22,800
2012/03/02 2,451 2,453 2,410 2,449 21,900
2012/03/01 2,429 2,468 2,401 2,419 36,500
2012/02/29 2,460 2,472 2,432 2,432 35,400
2012/02/28 2,427 2,460 2,420 2,449 27,700
2012/02/27 2,448 2,448 2,418 2,419 36,400
2012/02/24 2,400 2,420 2,398 2,410 32,700
2012/02/23 2,384 2,404 2,370 2,393 29,300
2012/02/22 2,347 2,388 2,338 2,385 38,000
2012/02/21 2,332 2,348 2,323 2,344 22,200
2012/02/20 2,339 2,348 2,325 2,326 25,600
2012/02/17 2,316 2,330 2,313 2,319 22,900
2012/02/16 2,316 2,323 2,294 2,301 28,600
2012/02/15 2,328 2,341 2,319 2,335 37,400
2012/02/14 2,279 2,328 2,270 2,328 27,800
2012/02/13 2,251 2,285 2,251 2,273 11,600
2012/02/10 2,289 2,292 2,248 2,263 26,900
2012/02/09 2,289 2,309 2,266 2,292 19,300
2012/02/08 2,273 2,290 2,265 2,290 17,800
2012/02/07 2,256 2,275 2,252 2,260 11,300
2012/02/06 2,272 2,275 2,255 2,259 12,700
2012/02/03 2,233 2,272 2,233 2,261 20,900
2012/02/02 2,236 2,258 2,220 2,233 21,600
2012/02/01 2,263 2,275 2,211 2,252 28,600
2012/01/31 2,234 2,275 2,234 2,251 21,200
2012/01/30 2,240 2,249 2,211 2,233 21,100
2012/01/27 2,247 2,247 2,224 2,231 8,500
2012/01/26 2,240 2,257 2,232 2,239 14,600
2012/01/25 2,213 2,259 2,213 2,256 20,000
2012/01/24 2,246 2,246 2,220 2,221 8,400
2012/01/23 2,230 2,249 2,220 2,227 9,400
2012/01/20 2,190 2,248 2,188 2,231 28,900
2012/01/19 2,182 2,200 2,172 2,172 20,500
2012/01/18 2,193 2,215 2,177 2,177 15,700
2012/01/17 2,183 2,190 2,177 2,190 12,700
2012/01/16 2,169 2,184 2,150 2,183 12,000
2012/01/13 2,155 2,175 2,151 2,172 12,800
2012/01/12 2,182 2,182 2,154 2,154 12,300
2012/01/11 2,200 2,206 2,183 2,190 12,000
2012/01/10 2,201 2,210 2,193 2,193 18,000
2012/01/06 2,180 2,192 2,165 2,192 14,800
2012/01/05 2,198 2,198 2,175 2,180 15,600
2012/01/04 2,188 2,210 2,160 2,200 40,400

このページの先頭へ