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
2013/12/30 3,250 3,295 3,250 3,280 88,200
2013/12/27 3,125 3,230 3,125 3,225 146,500
2013/12/26 3,065 3,140 3,060 3,125 111,900
2013/12/25 3,040 3,050 3,030 3,050 132,500
2013/12/24 3,050 3,080 3,045 3,055 115,700
2013/12/20 3,040 3,060 3,040 3,050 89,700
2013/12/19 3,070 3,080 3,045 3,060 124,200
2013/12/18 3,035 3,060 3,030 3,060 76,600
2013/12/17 3,045 3,060 3,040 3,050 68,400
2013/12/16 3,050 3,050 3,025 3,025 70,800
2013/12/13 3,065 3,080 3,045 3,065 129,700
2013/12/12 3,050 3,075 3,050 3,075 65,000
2013/12/11 3,080 3,080 3,060 3,065 37,500
2013/12/10 3,065 3,080 3,055 3,075 48,200
2013/12/09 3,050 3,085 3,050 3,065 54,100
2013/12/06 3,025 3,045 3,020 3,035 57,800
2013/12/05 3,065 3,065 3,025 3,030 63,600
2013/12/04 3,080 3,100 3,060 3,060 56,600
2013/12/03 3,100 3,120 3,095 3,100 81,000
2013/12/02 3,090 3,100 3,085 3,090 62,600
2013/11/29 3,085 3,090 3,070 3,085 43,800
2013/11/28 3,085 3,095 3,050 3,085 45,700
2013/11/27 3,110 3,110 3,070 3,080 44,300
2013/11/26 3,115 3,130 3,105 3,120 56,600
2013/11/25 3,110 3,130 3,105 3,125 97,400
2013/11/22 3,120 3,130 3,090 3,105 105,800
2013/11/21 3,080 3,120 3,080 3,110 104,400
2013/11/20 3,085 3,100 3,080 3,090 41,000
2013/11/19 3,070 3,105 3,070 3,095 68,500
2013/11/18 3,120 3,120 3,070 3,085 81,800
2013/11/15 3,120 3,145 3,110 3,125 113,600
2013/11/14 3,055 3,140 3,055 3,120 115,300
2013/11/13 3,050 3,090 3,040 3,075 93,400
2013/11/12 3,050 3,110 3,035 3,110 168,300
2013/11/11 3,000 3,045 3,000 3,045 167,800
2013/11/08 2,975 3,015 2,972 3,000 92,100
2013/11/07 2,979 2,989 2,953 2,976 39,800
2013/11/06 2,931 2,992 2,926 2,964 106,700
2013/11/05 2,944 2,950 2,914 2,934 64,400
2013/11/01 2,944 2,962 2,922 2,944 65,500
2013/10/31 2,982 2,997 2,951 2,957 66,800
2013/10/30 3,010 3,015 2,981 3,005 68,900
2013/10/29 3,015 3,015 2,981 3,000 63,300
2013/10/28 2,999 3,015 2,977 3,015 56,100
2013/10/25 2,998 3,005 2,981 2,986 42,800
2013/10/24 2,961 2,999 2,951 2,997 26,100
2013/10/23 2,999 3,010 2,970 2,970 53,800
2013/10/22 2,995 3,010 2,988 3,005 34,500
2013/10/21 2,990 3,010 2,982 2,994 44,000
2013/10/18 2,991 2,999 2,981 2,988 24,800
2013/10/17 2,980 3,005 2,973 3,000 56,300
2013/10/16 2,978 2,979 2,942 2,948 40,400
2013/10/15 2,956 3,015 2,950 2,988 78,200
2013/10/11 2,979 3,010 2,967 2,995 98,700
2013/10/10 2,894 2,967 2,894 2,954 75,800
2013/10/09 2,843 2,889 2,834 2,889 40,000
2013/10/08 2,881 2,881 2,820 2,858 89,500
2013/10/07 2,868 2,900 2,866 2,886 69,100
2013/10/04 2,893 2,903 2,857 2,880 77,400
2013/10/03 2,905 2,926 2,892 2,892 62,500
2013/10/02 2,971 2,972 2,910 2,913 74,800
2013/10/01 2,945 2,982 2,937 2,967 65,400
2013/09/30 2,989 2,989 2,939 2,946 118,200
2013/09/27 3,015 3,040 2,998 3,015 100,100
2013/09/26 2,995 3,015 2,979 3,015 79,700
2013/09/25 2,979 3,000 2,975 2,991 65,100
2013/09/24 2,941 2,988 2,926 2,980 69,800
2013/09/20 2,946 2,968 2,926 2,968 79,700
2013/09/19 2,928 2,945 2,915 2,945 65,000
2013/09/18 2,950 2,950 2,910 2,921 60,300
2013/09/17 2,916 2,944 2,914 2,926 55,700
2013/09/13 2,918 2,940 2,888 2,911 119,900
2013/09/12 2,880 2,900 2,877 2,896 104,600
2013/09/11 2,894 2,894 2,850 2,856 64,000
2013/09/10 2,848 2,895 2,840 2,888 82,400
2013/09/09 2,801 2,841 2,785 2,840 137,900
2013/09/06 2,769 2,785 2,746 2,761 68,200
2013/09/05 2,786 2,797 2,769 2,784 38,000
2013/09/04 2,773 2,790 2,763 2,780 40,700
2013/09/03 2,776 2,783 2,750 2,781 60,200
2013/09/02 2,725 2,763 2,725 2,734 40,000
2013/08/30 2,755 2,783 2,725 2,730 78,700
2013/08/29 2,796 2,817 2,764 2,768 55,900
2013/08/28 2,800 2,847 2,785 2,792 160,000
2013/08/27 2,826 2,876 2,825 2,831 87,500
2013/08/26 2,859 2,877 2,840 2,851 57,800
2013/08/23 2,884 2,895 2,865 2,875 82,000
2013/08/22 2,836 2,887 2,819 2,869 91,400
2013/08/21 2,849 2,886 2,830 2,861 80,700
2013/08/20 2,891 2,900 2,840 2,847 108,800
2013/08/19 2,876 2,895 2,862 2,885 95,300
2013/08/16 2,850 2,874 2,819 2,868 89,400
2013/08/15 2,860 2,869 2,839 2,853 102,000
2013/08/14 2,838 2,866 2,813 2,860 86,800
2013/08/13 2,774 2,844 2,774 2,836 118,300
2013/08/12 2,750 2,770 2,720 2,753 98,200
2013/08/09 2,770 2,807 2,760 2,761 70,800
2013/08/08 2,850 2,850 2,769 2,776 107,600
2013/08/07 2,876 2,890 2,830 2,856 185,800
2013/08/06 2,819 2,894 2,818 2,876 194,200
2013/08/05 2,793 2,819 2,770 2,804 149,400
2013/08/02 2,731 2,764 2,724 2,759 117,300
2013/08/01 2,705 2,723 2,688 2,721 89,400
2013/07/31 2,738 2,738 2,694 2,694 117,100
2013/07/30 2,689 2,717 2,666 2,703 158,700
2013/07/29 2,706 2,730 2,666 2,675 169,200
2013/07/26 2,753 2,759 2,717 2,721 156,000
2013/07/25 2,783 2,789 2,757 2,758 150,400
2013/07/24 2,759 2,789 2,756 2,765 82,800
2013/07/23 2,748 2,758 2,737 2,754 89,100
2013/07/22 2,730 2,750 2,720 2,747 101,700
2013/07/19 2,743 2,755 2,705 2,709 226,700
2013/07/18 2,731 2,752 2,730 2,752 134,100
2013/07/17 2,704 2,746 2,704 2,739 149,800
2013/07/16 2,724 2,730 2,710 2,717 103,800
2013/07/12 2,699 2,724 2,693 2,716 153,000
2013/07/11 2,690 2,710 2,673 2,693 113,000
2013/07/10 2,695 2,716 2,681 2,701 141,000
2013/07/09 2,700 2,718 2,692 2,705 142,800
2013/07/08 2,734 2,748 2,691 2,691 156,500
2013/07/05 2,681 2,720 2,681 2,716 193,800
2013/07/04 2,680 2,695 2,677 2,680 195,400
2013/07/03 2,670 2,694 2,653 2,683 353,200
2013/07/02 2,619 2,666 2,609 2,666 343,800
2013/07/01 2,580 2,599 2,546 2,590 227,600
2013/06/28 2,526 2,556 2,500 2,554 357,500
2013/06/27 2,492 2,526 2,475 2,526 195,700
2013/06/26 2,495 2,506 2,465 2,478 135,500
2013/06/25 2,510 2,510 2,464 2,500 234,600
2013/06/24 2,522 2,537 2,470 2,494 195,400
2013/06/21 2,490 2,520 2,461 2,514 203,500
2013/06/20 2,498 2,530 2,483 2,504 322,700
2013/06/19 2,478 2,500 2,478 2,497 344,300
2013/06/18 2,485 2,487 2,460 2,469 236,900
2013/06/17 2,442 2,482 2,442 2,478 208,500
2013/06/14 2,485 2,485 2,426 2,440 279,400
2013/06/13 2,370 2,470 2,363 2,457 1,236,000
2013/06/12 2,557 2,557 2,479 2,487 350,400
2013/06/11 2,561 2,659 2,561 2,618 120,600
2013/06/10 2,545 2,600 2,525 2,581 170,800
2013/06/07 2,474 2,550 2,468 2,506 1,093,300
2013/06/06 2,475 2,489 2,469 2,470 1,279,900
2013/06/05 2,707 2,723 2,542 2,545 561,600
2013/06/04 2,710 2,757 2,702 2,734 257,400
2013/06/03 2,815 2,842 2,775 2,775 190,400
2013/05/31 2,860 2,910 2,835 2,859 78,600
2013/05/30 2,879 2,935 2,855 2,856 131,300
2013/05/29 2,823 2,925 2,801 2,878 239,100
2013/05/28 2,976 3,120 2,931 3,090 110,400
2013/05/27 2,980 3,025 2,917 2,975 98,200
2013/05/24 3,020 3,075 2,920 3,010 91,000
2013/05/23 3,130 3,180 2,994 3,000 76,900
2013/05/22 3,150 3,190 3,120 3,135 56,000
2013/05/21 3,200 3,200 3,130 3,150 38,900
2013/05/20 3,210 3,230 3,155 3,160 63,100
2013/05/17 3,085 3,180 3,065 3,160 130,800
2013/05/16 3,100 3,120 3,030 3,085 162,900
2013/05/15 2,960 3,080 2,891 3,035 147,800
2013/05/14 2,990 2,998 2,951 2,959 40,700
2013/05/13 2,962 2,980 2,934 2,980 49,800
2013/05/10 2,903 2,949 2,901 2,946 59,600
2013/05/09 2,929 2,929 2,850 2,859 35,500
2013/05/08 2,945 2,958 2,901 2,930 54,800
2013/05/07 2,892 2,963 2,891 2,957 84,800
2013/05/02 2,842 2,883 2,842 2,872 34,200
2013/05/01 2,865 2,873 2,825 2,842 27,600
2013/04/30 2,866 2,893 2,852 2,872 44,700
2013/04/26 2,886 2,886 2,820 2,823 38,200
2013/04/25 2,840 2,892 2,840 2,886 45,100
2013/04/24 2,796 2,831 2,769 2,831 68,600
2013/04/23 2,740 2,774 2,724 2,766 81,300
2013/04/22 2,782 2,799 2,764 2,774 44,400
2013/04/19 2,770 2,770 2,736 2,758 28,500
2013/04/18 2,780 2,797 2,742 2,765 41,000
2013/04/17 2,769 2,799 2,769 2,785 25,400
2013/04/16 2,750 2,795 2,730 2,744 56,100
2013/04/15 2,840 2,840 2,775 2,787 26,400
2013/04/12 2,830 2,836 2,790 2,827 52,700
2013/04/11 2,825 2,836 2,775 2,816 49,700
2013/04/10 2,750 2,805 2,720 2,801 96,600
2013/04/09 2,780 2,799 2,702 2,707 116,300
2013/04/08 2,746 2,800 2,708 2,751 65,400
2013/04/05 2,701 2,756 2,679 2,698 90,400
2013/04/04 2,557 2,645 2,544 2,642 77,300
2013/04/03 2,591 2,600 2,532 2,581 105,100
2013/04/02 2,603 2,614 2,541 2,580 93,700
2013/04/01 2,787 2,787 2,589 2,653 61,400
2013/03/29 2,846 2,848 2,775 2,792 57,900
2013/03/28 2,862 2,869 2,810 2,838 82,600
2013/03/27 2,834 2,889 2,834 2,861 90,700
2013/03/26 2,982 2,990 2,955 2,975 122,300
2013/03/25 3,020 3,035 3,005 3,005 70,100
2013/03/22 3,010 3,025 2,990 2,990 48,800
2013/03/21 3,000 3,040 2,997 3,015 85,700
2013/03/19 3,000 3,025 2,982 2,990 69,100
2013/03/18 3,020 3,040 3,000 3,000 39,200
2013/03/15 3,030 3,050 3,025 3,045 70,000
2013/03/14 3,040 3,080 3,025 3,030 97,900
2013/03/13 2,896 3,045 2,896 3,015 201,300
2013/03/12 2,918 2,924 2,890 2,890 78,400
2013/03/11 2,914 2,927 2,909 2,917 76,000
2013/03/08 2,907 2,920 2,898 2,911 96,000
2013/03/07 2,910 2,924 2,905 2,906 54,500
2013/03/06 2,906 2,914 2,882 2,908 44,200
2013/03/05 2,913 2,927 2,900 2,903 58,400
2013/03/04 2,879 2,926 2,867 2,897 83,600
2013/03/01 2,832 2,879 2,831 2,865 58,600
2013/02/28 2,794 2,828 2,793 2,814 47,400
2013/02/27 2,811 2,819 2,786 2,793 47,200
2013/02/26 2,776 2,819 2,765 2,800 54,800
2013/02/25 2,845 2,860 2,814 2,820 51,900
2013/02/22 2,833 2,855 2,801 2,816 53,900
2013/02/21 2,851 2,870 2,809 2,842 51,100
2013/02/20 2,841 2,854 2,821 2,850 34,200
2013/02/19 2,800 2,847 2,795 2,828 37,500
2013/02/18 2,700 2,786 2,697 2,782 78,600
2013/02/15 2,754 2,754 2,658 2,692 77,800
2013/02/14 2,806 2,821 2,768 2,775 53,900
2013/02/13 2,831 2,876 2,816 2,824 38,100
2013/02/12 2,880 2,905 2,855 2,862 56,500
2013/02/08 2,918 2,918 2,811 2,880 46,900
2013/02/07 2,895 2,930 2,871 2,918 66,300
2013/02/06 2,900 2,913 2,890 2,895 46,600
2013/02/05 2,900 2,900 2,871 2,895 46,900
2013/02/04 2,870 2,936 2,870 2,926 55,300
2013/02/01 2,830 2,895 2,830 2,866 49,800
2013/01/31 2,814 2,846 2,805 2,834 43,300
2013/01/30 2,750 2,810 2,750 2,801 50,000
2013/01/29 2,742 2,778 2,730 2,775 33,400
2013/01/28 2,750 2,765 2,731 2,741 39,900
2013/01/25 2,720 2,739 2,694 2,728 62,700
2013/01/24 2,642 2,700 2,642 2,691 41,000
2013/01/23 2,647 2,665 2,643 2,662 17,800
2013/01/22 2,676 2,714 2,649 2,668 41,000
2013/01/21 2,690 2,690 2,662 2,676 24,700
2013/01/18 2,674 2,684 2,659 2,681 50,400
2013/01/17 2,664 2,664 2,620 2,642 38,200
2013/01/16 2,650 2,676 2,640 2,658 40,200
2013/01/15 2,633 2,647 2,623 2,636 32,300
2013/01/11 2,585 2,608 2,582 2,595 40,700
2013/01/10 2,581 2,582 2,561 2,569 20,800
2013/01/09 2,540 2,597 2,537 2,571 19,600
2013/01/08 2,559 2,588 2,554 2,557 20,400
2013/01/07 2,599 2,599 2,553 2,563 27,300
2013/01/04 2,572 2,579 2,527 2,551 30,800

このページの先頭へ