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
2020/12/30 2,561 2,561 2,519 2,526 89,700
2020/12/29 2,558 2,569 2,545 2,563 101,100
2020/12/28 2,593 2,593 2,549 2,560 119,400
2020/12/25 2,575 2,590 2,554 2,565 77,400
2020/12/24 2,567 2,579 2,545 2,559 97,500
2020/12/23 2,531 2,536 2,518 2,533 66,400
2020/12/22 2,538 2,558 2,514 2,524 119,000
2020/12/21 2,547 2,580 2,538 2,561 99,500
2020/12/18 2,514 2,565 2,497 2,558 202,000
2020/12/17 2,492 2,533 2,490 2,530 155,600
2020/12/16 2,520 2,526 2,496 2,514 93,100
2020/12/15 2,504 2,522 2,498 2,501 96,000
2020/12/14 2,461 2,545 2,455 2,529 212,600
2020/12/11 2,459 2,469 2,432 2,452 140,900
2020/12/10 2,470 2,477 2,451 2,451 76,100
2020/12/09 2,403 2,469 2,402 2,465 121,500
2020/12/08 2,400 2,408 2,370 2,401 121,700
2020/12/07 2,470 2,471 2,405 2,412 145,000
2020/12/04 2,430 2,459 2,415 2,450 162,500
2020/12/03 2,445 2,469 2,428 2,457 171,600
2020/12/02 2,447 2,457 2,417 2,445 236,700
2020/12/01 2,400 2,438 2,377 2,433 161,300
2020/11/30 2,481 2,483 2,397 2,397 291,700
2020/11/27 2,515 2,528 2,492 2,497 195,100
2020/11/26 2,509 2,510 2,470 2,509 159,000
2020/11/25 2,590 2,590 2,525 2,525 184,000
2020/11/24 2,568 2,588 2,540 2,540 128,900
2020/11/20 2,500 2,512 2,492 2,501 90,400
2020/11/19 2,500 2,519 2,490 2,503 98,400
2020/11/18 2,549 2,556 2,505 2,519 105,700
2020/11/17 2,580 2,586 2,536 2,554 100,100
2020/11/16 2,547 2,595 2,530 2,578 174,400
2020/11/13 2,573 2,574 2,495 2,503 149,300
2020/11/12 2,621 2,627 2,570 2,576 86,500
2020/11/11 2,646 2,653 2,611 2,621 135,200
2020/11/10 2,673 2,675 2,570 2,601 203,100
2020/11/09 2,647 2,659 2,597 2,623 114,900
2020/11/06 2,602 2,616 2,572 2,597 88,600
2020/11/05 2,538 2,602 2,533 2,585 184,400
2020/11/04 2,520 2,562 2,512 2,531 127,200
2020/11/02 2,558 2,574 2,522 2,527 133,600
2020/10/30 2,521 2,547 2,483 2,508 108,900
2020/10/29 2,498 2,523 2,497 2,510 75,100
2020/10/28 2,504 2,530 2,500 2,528 68,400
2020/10/27 2,550 2,552 2,519 2,550 61,000
2020/10/26 2,585 2,585 2,558 2,572 65,900
2020/10/23 2,598 2,600 2,573 2,582 105,800
2020/10/22 2,583 2,598 2,573 2,579 74,700
2020/10/21 2,598 2,632 2,598 2,614 55,200
2020/10/20 2,591 2,617 2,577 2,590 83,100
2020/10/19 2,599 2,621 2,586 2,600 81,000
2020/10/16 2,583 2,611 2,578 2,582 57,700
2020/10/15 2,576 2,605 2,568 2,576 47,200
2020/10/14 2,574 2,587 2,556 2,574 46,400
2020/10/13 2,614 2,614 2,584 2,593 38,000
2020/10/12 2,601 2,608 2,580 2,593 44,400
2020/10/09 2,639 2,639 2,609 2,623 39,000
2020/10/08 2,650 2,662 2,626 2,640 100,300
2020/10/07 2,623 2,645 2,609 2,627 63,000
2020/10/06 2,645 2,645 2,606 2,623 92,800
2020/10/05 2,612 2,642 2,591 2,610 113,800
2020/10/02 2,617 2,635 2,569 2,579 171,600
2020/09/30 2,703 2,703 2,629 2,629 103,400
2020/09/29 2,730 2,749 2,677 2,716 160,000
2020/09/28 2,737 2,809 2,737 2,801 217,800
2020/09/25 2,706 2,724 2,699 2,708 175,000
2020/09/24 2,707 2,737 2,683 2,702 116,100
2020/09/23 2,689 2,709 2,678 2,702 90,500
2020/09/18 2,685 2,721 2,667 2,713 185,100
2020/09/17 2,680 2,697 2,661 2,685 100,200
2020/09/16 2,650 2,678 2,650 2,672 117,300
2020/09/15 2,642 2,645 2,612 2,636 63,800
2020/09/14 2,648 2,668 2,642 2,660 90,600
2020/09/11 2,577 2,628 2,569 2,615 123,100
2020/09/10 2,575 2,593 2,566 2,588 74,200
2020/09/09 2,522 2,570 2,511 2,566 134,500
2020/09/08 2,606 2,614 2,581 2,614 96,300
2020/09/07 2,625 2,625 2,593 2,603 51,600
2020/09/04 2,592 2,622 2,581 2,618 52,000
2020/09/03 2,660 2,674 2,626 2,636 70,100
2020/09/02 2,633 2,650 2,623 2,646 50,200
2020/09/01 2,620 2,629 2,595 2,628 61,800
2020/08/31 2,600 2,653 2,600 2,630 98,300
2020/08/28 2,620 2,636 2,562 2,586 91,200
2020/08/27 2,606 2,611 2,590 2,610 54,100
2020/08/26 2,629 2,629 2,606 2,615 70,800
2020/08/25 2,616 2,662 2,616 2,636 94,200
2020/08/24 2,593 2,603 2,580 2,591 34,200
2020/08/21 2,583 2,612 2,578 2,583 45,500
2020/08/20 2,580 2,625 2,573 2,578 100,400
2020/08/19 2,642 2,653 2,622 2,627 55,900
2020/08/18 2,617 2,670 2,607 2,660 131,100
2020/08/17 2,630 2,630 2,603 2,611 33,200
2020/08/14 2,645 2,657 2,599 2,631 91,800
2020/08/13 2,628 2,639 2,596 2,635 108,600
2020/08/12 2,680 2,682 2,607 2,622 121,200
2020/08/11 2,553 2,650 2,553 2,645 161,400
2020/08/07 2,548 2,578 2,546 2,552 99,900
2020/08/06 2,564 2,598 2,542 2,554 70,900
2020/08/05 2,564 2,580 2,529 2,562 102,800
2020/08/04 2,515 2,575 2,515 2,537 105,800
2020/08/03 2,480 2,525 2,437 2,471 155,200
2020/07/31 2,440 2,467 2,400 2,425 166,200
2020/07/30 2,493 2,501 2,470 2,484 70,200
2020/07/29 2,489 2,499 2,467 2,484 68,500
2020/07/28 2,480 2,513 2,474 2,489 62,800
2020/07/27 2,447 2,484 2,428 2,480 109,100
2020/07/22 2,457 2,488 2,455 2,468 52,500
2020/07/21 2,492 2,495 2,457 2,487 87,200
2020/07/20 2,527 2,527 2,492 2,509 50,100
2020/07/17 2,489 2,512 2,485 2,506 41,200
2020/07/16 2,540 2,540 2,490 2,494 57,600
2020/07/15 2,515 2,537 2,508 2,535 77,800
2020/07/14 2,506 2,508 2,473 2,481 80,700
2020/07/13 2,480 2,518 2,470 2,513 96,100
2020/07/10 2,431 2,456 2,429 2,431 148,000
2020/07/09 2,446 2,459 2,427 2,443 80,300
2020/07/08 2,443 2,480 2,437 2,437 82,500
2020/07/07 2,466 2,487 2,432 2,446 86,400
2020/07/06 2,450 2,467 2,437 2,460 80,000
2020/07/03 2,390 2,434 2,390 2,413 81,700
2020/07/02 2,382 2,432 2,359 2,403 146,200
2020/07/01 2,385 2,417 2,358 2,363 59,500
2020/06/30 2,442 2,445 2,402 2,402 85,300
2020/06/29 2,421 2,428 2,377 2,379 114,600
2020/06/26 2,394 2,466 2,393 2,461 125,600
2020/06/25 2,372 2,382 2,354 2,370 94,100
2020/06/24 2,444 2,453 2,407 2,417 76,400
2020/06/23 2,451 2,495 2,440 2,456 170,700
2020/06/22 2,404 2,425 2,379 2,416 60,000
2020/06/19 2,446 2,446 2,389 2,414 144,500
2020/06/18 2,423 2,432 2,399 2,412 69,100
2020/06/17 2,465 2,468 2,411 2,423 76,900
2020/06/16 2,382 2,460 2,368 2,459 140,500
2020/06/15 2,378 2,395 2,332 2,332 134,300
2020/06/12 2,440 2,449 2,407 2,417 150,900
2020/06/11 2,505 2,515 2,482 2,485 89,700
2020/06/10 2,499 2,513 2,469 2,502 71,900
2020/06/09 2,525 2,525 2,434 2,461 73,000
2020/06/08 2,521 2,521 2,480 2,504 55,700
2020/06/05 2,538 2,538 2,489 2,495 58,000
2020/06/04 2,520 2,521 2,480 2,520 62,700
2020/06/03 2,539 2,539 2,484 2,498 77,100
2020/06/02 2,485 2,508 2,473 2,501 75,700
2020/06/01 2,454 2,469 2,417 2,460 79,700
2020/05/29 2,508 2,525 2,451 2,459 134,200
2020/05/28 2,490 2,535 2,470 2,514 157,600
2020/05/27 2,477 2,487 2,436 2,485 133,200
2020/05/26 2,421 2,430 2,386 2,430 117,500
2020/05/25 2,391 2,391 2,368 2,386 64,200
2020/05/22 2,420 2,420 2,360 2,378 81,000
2020/05/21 2,390 2,414 2,381 2,396 110,000
2020/05/20 2,350 2,378 2,344 2,375 98,500
2020/05/19 2,360 2,373 2,338 2,345 128,500
2020/05/18 2,297 2,297 2,240 2,284 112,800
2020/05/15 2,214 2,247 2,180 2,233 100,800
2020/05/14 2,268 2,268 2,225 2,225 64,200
2020/05/13 2,250 2,292 2,242 2,283 92,200
2020/05/12 2,290 2,300 2,271 2,277 63,600
2020/05/11 2,313 2,313 2,273 2,287 76,000
2020/05/08 2,247 2,288 2,238 2,284 95,400
2020/05/07 2,217 2,243 2,210 2,223 73,900
2020/05/01 2,284 2,288 2,217 2,230 66,900
2020/04/30 2,345 2,351 2,302 2,302 82,200
2020/04/28 2,269 2,297 2,238 2,287 71,800
2020/04/27 2,248 2,276 2,231 2,269 85,000
2020/04/24 2,214 2,235 2,185 2,232 96,800
2020/04/23 2,171 2,207 2,168 2,206 88,100
2020/04/22 2,149 2,163 2,126 2,150 107,400
2020/04/21 2,160 2,184 2,155 2,177 61,000
2020/04/20 2,175 2,202 2,167 2,183 73,100
2020/04/17 2,235 2,261 2,201 2,220 84,400
2020/04/16 2,190 2,252 2,163 2,242 92,800
2020/04/15 2,257 2,260 2,181 2,198 140,100
2020/04/14 2,256 2,269 2,238 2,261 59,300
2020/04/13 2,273 2,287 2,250 2,267 71,300
2020/04/10 2,266 2,297 2,184 2,294 93,300
2020/04/09 2,212 2,232 2,176 2,216 103,400
2020/04/08 2,244 2,248 2,187 2,234 131,400
2020/04/07 2,224 2,272 2,167 2,234 119,300
2020/04/06 2,110 2,189 2,087 2,174 130,100
2020/04/03 2,121 2,187 2,101 2,119 110,800
2020/04/02 2,152 2,199 2,139 2,164 139,900
2020/04/01 2,269 2,316 2,213 2,228 128,800
2020/03/31 2,412 2,412 2,283 2,302 197,100
2020/03/30 2,365 2,427 2,314 2,423 205,800
2020/03/27 2,449 2,465 2,384 2,465 309,300
2020/03/26 2,358 2,373 2,264 2,349 245,300
2020/03/25 2,206 2,366 2,206 2,358 319,800
2020/03/24 2,197 2,225 2,100 2,106 465,000
2020/03/23 2,142 2,206 2,093 2,206 348,800
2020/03/19 2,213 2,247 2,130 2,157 313,500
2020/03/18 2,232 2,277 2,177 2,177 270,800
2020/03/17 2,050 2,237 2,032 2,223 271,100
2020/03/16 2,084 2,172 2,082 2,092 386,700
2020/03/13 2,080 2,135 2,005 2,085 522,800
2020/03/12 2,204 2,239 2,159 2,180 339,300
2020/03/11 2,263 2,324 2,254 2,254 280,600
2020/03/10 2,162 2,299 2,119 2,283 443,700
2020/03/09 2,290 2,314 2,231 2,241 268,700
2020/03/06 2,359 2,380 2,342 2,362 228,300
2020/03/05 2,449 2,475 2,407 2,412 160,100
2020/03/04 2,328 2,414 2,320 2,404 206,900
2020/03/03 2,463 2,475 2,359 2,359 201,300
2020/03/02 2,352 2,455 2,348 2,439 229,500
2020/02/28 2,400 2,420 2,381 2,391 263,000
2020/02/27 2,500 2,504 2,475 2,486 169,100
2020/02/26 2,487 2,520 2,478 2,515 162,000
2020/02/25 2,482 2,550 2,480 2,513 196,700
2020/02/21 2,619 2,644 2,617 2,621 73,100
2020/02/20 2,633 2,654 2,613 2,615 91,900
2020/02/19 2,631 2,654 2,631 2,636 85,000
2020/02/18 2,662 2,671 2,622 2,631 86,600
2020/02/17 2,656 2,690 2,644 2,680 70,600
2020/02/14 2,680 2,699 2,672 2,698 93,600
2020/02/13 2,706 2,706 2,667 2,694 119,500
2020/02/12 2,715 2,729 2,698 2,706 115,600
2020/02/10 2,714 2,754 2,714 2,732 85,500
2020/02/07 2,780 2,795 2,744 2,759 100,500
2020/02/06 2,755 2,794 2,746 2,775 166,000
2020/02/05 2,729 2,748 2,718 2,727 165,500
2020/02/04 2,657 2,708 2,653 2,702 113,900
2020/02/03 2,762 2,762 2,655 2,696 280,400
2020/01/31 2,761 2,774 2,734 2,763 328,700
2020/01/30 2,746 2,749 2,695 2,716 209,300
2020/01/29 2,740 2,757 2,725 2,750 133,100
2020/01/28 2,720 2,741 2,706 2,740 215,200
2020/01/27 2,773 2,784 2,757 2,764 198,100
2020/01/24 2,796 2,807 2,788 2,792 123,500
2020/01/23 2,757 2,799 2,757 2,780 97,800
2020/01/22 2,756 2,794 2,755 2,783 105,400
2020/01/21 2,770 2,779 2,763 2,770 110,700
2020/01/20 2,713 2,762 2,713 2,753 96,600
2020/01/17 2,715 2,715 2,687 2,701 164,200
2020/01/16 2,686 2,697 2,662 2,672 70,400
2020/01/15 2,687 2,691 2,667 2,681 106,600
2020/01/14 2,713 2,727 2,677 2,692 172,600
2020/01/10 2,719 2,730 2,697 2,714 150,800
2020/01/09 2,731 2,747 2,701 2,718 168,900
2020/01/08 2,739 2,739 2,690 2,710 218,300
2020/01/07 2,760 2,790 2,752 2,777 175,500
2020/01/06 2,752 2,773 2,740 2,754 174,500

このページの先頭へ