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 |
---|---|---|---|---|---|
2021/12/30 | 2,701 | 2,733 | 2,689 | 2,702 | 55,500 |
2021/12/29 | 2,698 | 2,719 | 2,683 | 2,719 | 62,800 |
2021/12/28 | 2,687 | 2,714 | 2,665 | 2,714 | 84,400 |
2021/12/27 | 2,667 | 2,675 | 2,647 | 2,664 | 54,000 |
2021/12/24 | 2,679 | 2,686 | 2,670 | 2,675 | 26,600 |
2021/12/23 | 2,667 | 2,675 | 2,646 | 2,675 | 41,000 |
2021/12/22 | 2,682 | 2,682 | 2,653 | 2,661 | 49,800 |
2021/12/21 | 2,692 | 2,693 | 2,660 | 2,668 | 80,700 |
2021/12/20 | 2,669 | 2,687 | 2,641 | 2,642 | 49,600 |
2021/12/17 | 2,728 | 2,738 | 2,690 | 2,695 | 131,700 |
2021/12/16 | 2,697 | 2,713 | 2,684 | 2,712 | 96,600 |
2021/12/15 | 2,651 | 2,720 | 2,651 | 2,694 | 103,800 |
2021/12/14 | 2,663 | 2,683 | 2,643 | 2,677 | 96,500 |
2021/12/13 | 2,678 | 2,706 | 2,638 | 2,655 | 83,600 |
2021/12/10 | 2,671 | 2,708 | 2,667 | 2,678 | 189,300 |
2021/12/09 | 2,668 | 2,680 | 2,640 | 2,644 | 61,800 |
2021/12/08 | 2,660 | 2,686 | 2,641 | 2,675 | 122,900 |
2021/12/07 | 2,600 | 2,665 | 2,593 | 2,659 | 116,700 |
2021/12/06 | 2,585 | 2,617 | 2,562 | 2,581 | 93,700 |
2021/12/03 | 2,545 | 2,581 | 2,543 | 2,564 | 62,800 |
2021/12/02 | 2,516 | 2,553 | 2,515 | 2,528 | 126,400 |
2021/12/01 | 2,459 | 2,531 | 2,450 | 2,518 | 137,000 |
2021/11/30 | 2,525 | 2,548 | 2,458 | 2,459 | 206,700 |
2021/11/29 | 2,504 | 2,516 | 2,468 | 2,481 | 93,500 |
2021/11/26 | 2,531 | 2,531 | 2,489 | 2,505 | 58,200 |
2021/11/25 | 2,530 | 2,549 | 2,525 | 2,545 | 24,500 |
2021/11/24 | 2,561 | 2,568 | 2,524 | 2,530 | 80,200 |
2021/11/22 | 2,561 | 2,571 | 2,549 | 2,555 | 110,700 |
2021/11/19 | 2,578 | 2,605 | 2,564 | 2,605 | 111,800 |
2021/11/18 | 2,604 | 2,610 | 2,560 | 2,583 | 104,700 |
2021/11/17 | 2,615 | 2,615 | 2,587 | 2,604 | 56,300 |
2021/11/16 | 2,656 | 2,656 | 2,604 | 2,612 | 49,300 |
2021/11/15 | 2,658 | 2,669 | 2,614 | 2,628 | 47,500 |
2021/11/12 | 2,612 | 2,656 | 2,605 | 2,654 | 62,800 |
2021/11/11 | 2,618 | 2,623 | 2,601 | 2,607 | 57,400 |
2021/11/10 | 2,648 | 2,651 | 2,609 | 2,627 | 73,300 |
2021/11/09 | 2,705 | 2,707 | 2,667 | 2,669 | 56,600 |
2021/11/08 | 2,760 | 2,760 | 2,697 | 2,708 | 67,800 |
2021/11/05 | 2,774 | 2,780 | 2,736 | 2,743 | 57,700 |
2021/11/04 | 2,750 | 2,811 | 2,732 | 2,807 | 119,600 |
2021/11/02 | 2,750 | 2,757 | 2,725 | 2,727 | 48,800 |
2021/11/01 | 2,769 | 2,785 | 2,719 | 2,768 | 61,500 |
2021/10/29 | 2,737 | 2,767 | 2,708 | 2,726 | 55,400 |
2021/10/28 | 2,736 | 2,748 | 2,692 | 2,741 | 80,100 |
2021/10/27 | 2,734 | 2,736 | 2,711 | 2,721 | 40,900 |
2021/10/26 | 2,734 | 2,749 | 2,717 | 2,734 | 40,300 |
2021/10/25 | 2,699 | 2,759 | 2,699 | 2,717 | 49,800 |
2021/10/22 | 2,686 | 2,755 | 2,653 | 2,707 | 55,100 |
2021/10/21 | 2,709 | 2,754 | 2,686 | 2,686 | 48,400 |
2021/10/20 | 2,767 | 2,791 | 2,718 | 2,721 | 56,800 |
2021/10/19 | 2,729 | 2,761 | 2,717 | 2,756 | 78,700 |
2021/10/18 | 2,696 | 2,721 | 2,669 | 2,719 | 59,900 |
2021/10/15 | 2,652 | 2,695 | 2,652 | 2,693 | 51,500 |
2021/10/14 | 2,633 | 2,647 | 2,619 | 2,642 | 50,300 |
2021/10/13 | 2,667 | 2,670 | 2,646 | 2,655 | 53,100 |
2021/10/12 | 2,666 | 2,671 | 2,643 | 2,666 | 49,000 |
2021/10/11 | 2,642 | 2,684 | 2,640 | 2,682 | 62,200 |
2021/10/08 | 2,664 | 2,681 | 2,632 | 2,648 | 70,200 |
2021/10/07 | 2,636 | 2,654 | 2,617 | 2,621 | 79,600 |
2021/10/06 | 2,634 | 2,682 | 2,624 | 2,639 | 80,200 |
2021/10/05 | 2,630 | 2,664 | 2,621 | 2,624 | 81,500 |
2021/10/04 | 2,684 | 2,694 | 2,646 | 2,657 | 55,700 |
2021/10/01 | 2,705 | 2,709 | 2,652 | 2,663 | 96,500 |
2021/09/30 | 2,749 | 2,771 | 2,724 | 2,730 | 83,900 |
2021/09/29 | 2,730 | 2,747 | 2,706 | 2,736 | 119,000 |
2021/09/28 | 2,835 | 2,842 | 2,781 | 2,830 | 99,600 |
2021/09/27 | 2,895 | 2,909 | 2,834 | 2,835 | 98,300 |
2021/09/24 | 2,850 | 2,897 | 2,846 | 2,886 | 176,900 |
2021/09/22 | 2,831 | 2,845 | 2,802 | 2,802 | 111,100 |
2021/09/21 | 2,826 | 2,851 | 2,809 | 2,833 | 114,300 |
2021/09/17 | 2,873 | 2,874 | 2,835 | 2,850 | 177,500 |
2021/09/16 | 2,873 | 2,883 | 2,857 | 2,878 | 87,800 |
2021/09/15 | 2,878 | 2,891 | 2,851 | 2,868 | 113,300 |
2021/09/14 | 2,879 | 2,922 | 2,870 | 2,921 | 140,900 |
2021/09/13 | 2,860 | 2,875 | 2,849 | 2,875 | 75,900 |
2021/09/10 | 2,850 | 2,868 | 2,833 | 2,866 | 208,200 |
2021/09/09 | 2,843 | 2,865 | 2,823 | 2,834 | 122,800 |
2021/09/08 | 2,820 | 2,840 | 2,816 | 2,840 | 127,400 |
2021/09/07 | 2,819 | 2,839 | 2,811 | 2,820 | 114,700 |
2021/09/06 | 2,777 | 2,804 | 2,777 | 2,800 | 81,100 |
2021/09/03 | 2,745 | 2,783 | 2,743 | 2,777 | 124,200 |
2021/09/02 | 2,715 | 2,730 | 2,709 | 2,728 | 48,800 |
2021/09/01 | 2,694 | 2,725 | 2,691 | 2,710 | 35,100 |
2021/08/31 | 2,707 | 2,739 | 2,694 | 2,697 | 92,300 |
2021/08/30 | 2,700 | 2,727 | 2,690 | 2,727 | 72,700 |
2021/08/27 | 2,640 | 2,680 | 2,640 | 2,680 | 60,100 |
2021/08/26 | 2,693 | 2,693 | 2,654 | 2,664 | 74,600 |
2021/08/25 | 2,694 | 2,708 | 2,673 | 2,679 | 46,700 |
2021/08/24 | 2,681 | 2,705 | 2,678 | 2,687 | 57,200 |
2021/08/23 | 2,660 | 2,702 | 2,660 | 2,678 | 50,800 |
2021/08/20 | 2,659 | 2,673 | 2,639 | 2,660 | 75,500 |
2021/08/19 | 2,677 | 2,687 | 2,666 | 2,666 | 54,800 |
2021/08/18 | 2,675 | 2,695 | 2,670 | 2,675 | 35,800 |
2021/08/17 | 2,656 | 2,670 | 2,649 | 2,654 | 49,100 |
2021/08/16 | 2,670 | 2,672 | 2,627 | 2,638 | 78,000 |
2021/08/13 | 2,701 | 2,707 | 2,688 | 2,689 | 46,200 |
2021/08/12 | 2,687 | 2,726 | 2,682 | 2,706 | 91,400 |
2021/08/11 | 2,678 | 2,678 | 2,662 | 2,665 | 72,300 |
2021/08/10 | 2,663 | 2,684 | 2,646 | 2,655 | 60,000 |
2021/08/06 | 2,680 | 2,683 | 2,652 | 2,663 | 30,300 |
2021/08/05 | 2,675 | 2,691 | 2,674 | 2,677 | 43,300 |
2021/08/04 | 2,726 | 2,742 | 2,698 | 2,704 | 65,000 |
2021/08/03 | 2,730 | 2,735 | 2,692 | 2,719 | 28,500 |
2021/08/02 | 2,715 | 2,753 | 2,699 | 2,737 | 105,100 |
2021/07/30 | 2,686 | 2,690 | 2,639 | 2,665 | 96,900 |
2021/07/29 | 2,716 | 2,719 | 2,671 | 2,696 | 42,700 |
2021/07/28 | 2,706 | 2,729 | 2,696 | 2,708 | 40,900 |
2021/07/27 | 2,719 | 2,720 | 2,701 | 2,714 | 57,800 |
2021/07/26 | 2,697 | 2,702 | 2,679 | 2,694 | 64,300 |
2021/07/21 | 2,615 | 2,669 | 2,615 | 2,642 | 71,800 |
2021/07/20 | 2,599 | 2,615 | 2,590 | 2,598 | 60,500 |
2021/07/19 | 2,630 | 2,647 | 2,613 | 2,626 | 84,600 |
2021/07/16 | 2,650 | 2,686 | 2,648 | 2,663 | 54,100 |
2021/07/15 | 2,712 | 2,726 | 2,669 | 2,674 | 98,600 |
2021/07/14 | 2,684 | 2,714 | 2,680 | 2,693 | 46,000 |
2021/07/13 | 2,664 | 2,707 | 2,664 | 2,707 | 88,000 |
2021/07/12 | 2,617 | 2,655 | 2,616 | 2,637 | 85,900 |
2021/07/09 | 2,535 | 2,585 | 2,528 | 2,578 | 220,300 |
2021/07/08 | 2,589 | 2,600 | 2,556 | 2,565 | 127,900 |
2021/07/07 | 2,576 | 2,591 | 2,570 | 2,580 | 51,900 |
2021/07/06 | 2,609 | 2,617 | 2,601 | 2,605 | 39,400 |
2021/07/05 | 2,591 | 2,617 | 2,584 | 2,610 | 49,600 |
2021/07/02 | 2,594 | 2,613 | 2,590 | 2,606 | 77,800 |
2021/07/01 | 2,603 | 2,603 | 2,580 | 2,581 | 68,200 |
2021/06/30 | 2,604 | 2,613 | 2,581 | 2,586 | 112,000 |
2021/06/29 | 2,580 | 2,584 | 2,552 | 2,559 | 56,100 |
2021/06/28 | 2,598 | 2,602 | 2,588 | 2,599 | 61,300 |
2021/06/25 | 2,596 | 2,608 | 2,587 | 2,602 | 82,300 |
2021/06/24 | 2,539 | 2,593 | 2,539 | 2,584 | 93,900 |
2021/06/23 | 2,599 | 2,617 | 2,556 | 2,560 | 88,200 |
2021/06/22 | 2,572 | 2,599 | 2,550 | 2,586 | 140,200 |
2021/06/21 | 2,530 | 2,557 | 2,530 | 2,544 | 160,900 |
2021/06/18 | 2,560 | 2,568 | 2,536 | 2,539 | 222,100 |
2021/06/17 | 2,593 | 2,597 | 2,550 | 2,552 | 64,700 |
2021/06/16 | 2,578 | 2,601 | 2,577 | 2,593 | 63,900 |
2021/06/15 | 2,561 | 2,584 | 2,550 | 2,575 | 72,300 |
2021/06/14 | 2,591 | 2,596 | 2,550 | 2,561 | 71,200 |
2021/06/11 | 2,556 | 2,586 | 2,555 | 2,571 | 104,000 |
2021/06/10 | 2,550 | 2,574 | 2,548 | 2,562 | 91,000 |
2021/06/09 | 2,557 | 2,562 | 2,548 | 2,550 | 84,500 |
2021/06/08 | 2,546 | 2,570 | 2,538 | 2,560 | 70,900 |
2021/06/07 | 2,557 | 2,561 | 2,547 | 2,553 | 88,200 |
2021/06/04 | 2,541 | 2,557 | 2,538 | 2,557 | 94,400 |
2021/06/03 | 2,559 | 2,573 | 2,544 | 2,559 | 105,600 |
2021/06/02 | 2,554 | 2,589 | 2,545 | 2,568 | 87,500 |
2021/06/01 | 2,559 | 2,567 | 2,532 | 2,561 | 57,200 |
2021/05/31 | 2,560 | 2,581 | 2,538 | 2,554 | 99,500 |
2021/05/28 | 2,574 | 2,574 | 2,549 | 2,567 | 92,100 |
2021/05/27 | 2,549 | 2,568 | 2,532 | 2,550 | 211,100 |
2021/05/26 | 2,553 | 2,569 | 2,539 | 2,556 | 64,300 |
2021/05/25 | 2,580 | 2,588 | 2,550 | 2,567 | 96,000 |
2021/05/24 | 2,580 | 2,600 | 2,578 | 2,584 | 64,300 |
2021/05/21 | 2,590 | 2,607 | 2,567 | 2,577 | 64,100 |
2021/05/20 | 2,555 | 2,600 | 2,555 | 2,582 | 54,600 |
2021/05/19 | 2,572 | 2,587 | 2,557 | 2,568 | 79,900 |
2021/05/18 | 2,545 | 2,571 | 2,532 | 2,562 | 73,400 |
2021/05/17 | 2,560 | 2,572 | 2,519 | 2,520 | 50,200 |
2021/05/14 | 2,512 | 2,572 | 2,512 | 2,551 | 63,300 |
2021/05/13 | 2,516 | 2,537 | 2,483 | 2,487 | 82,700 |
2021/05/12 | 2,535 | 2,551 | 2,499 | 2,520 | 96,600 |
2021/05/11 | 2,574 | 2,601 | 2,550 | 2,560 | 120,500 |
2021/05/10 | 2,580 | 2,625 | 2,571 | 2,617 | 58,200 |
2021/05/07 | 2,570 | 2,595 | 2,567 | 2,580 | 83,900 |
2021/05/06 | 2,558 | 2,606 | 2,557 | 2,569 | 90,200 |
2021/04/30 | 2,568 | 2,579 | 2,547 | 2,556 | 101,600 |
2021/04/28 | 2,580 | 2,598 | 2,570 | 2,576 | 56,200 |
2021/04/27 | 2,576 | 2,594 | 2,555 | 2,580 | 72,300 |
2021/04/26 | 2,614 | 2,614 | 2,567 | 2,583 | 64,600 |
2021/04/23 | 2,618 | 2,638 | 2,604 | 2,609 | 59,800 |
2021/04/22 | 2,642 | 2,660 | 2,611 | 2,629 | 52,800 |
2021/04/21 | 2,625 | 2,627 | 2,603 | 2,610 | 72,400 |
2021/04/20 | 2,652 | 2,654 | 2,636 | 2,648 | 71,700 |
2021/04/19 | 2,683 | 2,707 | 2,683 | 2,689 | 42,000 |
2021/04/16 | 2,722 | 2,722 | 2,686 | 2,702 | 35,700 |
2021/04/15 | 2,709 | 2,722 | 2,692 | 2,705 | 30,600 |
2021/04/14 | 2,726 | 2,737 | 2,698 | 2,714 | 57,900 |
2021/04/13 | 2,713 | 2,756 | 2,706 | 2,743 | 80,100 |
2021/04/12 | 2,692 | 2,721 | 2,679 | 2,713 | 72,100 |
2021/04/09 | 2,701 | 2,730 | 2,685 | 2,686 | 70,400 |
2021/04/08 | 2,687 | 2,702 | 2,662 | 2,675 | 76,000 |
2021/04/07 | 2,644 | 2,709 | 2,641 | 2,709 | 97,200 |
2021/04/06 | 2,673 | 2,680 | 2,620 | 2,645 | 88,500 |
2021/04/05 | 2,664 | 2,682 | 2,645 | 2,672 | 51,700 |
2021/04/02 | 2,697 | 2,699 | 2,649 | 2,659 | 48,400 |
2021/04/01 | 2,685 | 2,699 | 2,639 | 2,647 | 96,100 |
2021/03/31 | 2,695 | 2,696 | 2,662 | 2,668 | 146,200 |
2021/03/30 | 2,698 | 2,701 | 2,646 | 2,700 | 193,000 |
2021/03/29 | 2,793 | 2,815 | 2,762 | 2,798 | 234,500 |
2021/03/26 | 2,767 | 2,783 | 2,749 | 2,780 | 172,200 |
2021/03/25 | 2,720 | 2,744 | 2,708 | 2,728 | 117,700 |
2021/03/24 | 2,746 | 2,752 | 2,701 | 2,705 | 158,500 |
2021/03/23 | 2,810 | 2,822 | 2,767 | 2,767 | 95,300 |
2021/03/22 | 2,781 | 2,807 | 2,778 | 2,790 | 200,200 |
2021/03/19 | 2,795 | 2,844 | 2,772 | 2,812 | 216,300 |
2021/03/18 | 2,830 | 2,834 | 2,792 | 2,820 | 170,300 |
2021/03/17 | 2,835 | 2,844 | 2,807 | 2,826 | 178,700 |
2021/03/16 | 2,799 | 2,848 | 2,799 | 2,844 | 128,600 |
2021/03/15 | 2,750 | 2,805 | 2,750 | 2,803 | 214,700 |
2021/03/12 | 2,753 | 2,788 | 2,727 | 2,759 | 290,800 |
2021/03/11 | 2,722 | 2,757 | 2,715 | 2,733 | 170,900 |
2021/03/10 | 2,707 | 2,744 | 2,700 | 2,712 | 132,900 |
2021/03/09 | 2,680 | 2,716 | 2,669 | 2,707 | 161,600 |
2021/03/08 | 2,690 | 2,699 | 2,648 | 2,656 | 157,200 |
2021/03/05 | 2,624 | 2,678 | 2,618 | 2,677 | 277,700 |
2021/03/04 | 2,590 | 2,626 | 2,586 | 2,615 | 120,700 |
2021/03/03 | 2,602 | 2,620 | 2,593 | 2,610 | 130,000 |
2021/03/02 | 2,600 | 2,631 | 2,584 | 2,603 | 125,900 |
2021/03/01 | 2,570 | 2,608 | 2,556 | 2,599 | 141,600 |
2021/02/26 | 2,568 | 2,585 | 2,526 | 2,526 | 231,200 |
2021/02/25 | 2,603 | 2,626 | 2,597 | 2,597 | 251,300 |
2021/02/24 | 2,590 | 2,644 | 2,575 | 2,607 | 318,100 |
2021/02/22 | 2,525 | 2,552 | 2,523 | 2,550 | 191,900 |
2021/02/19 | 2,535 | 2,553 | 2,515 | 2,552 | 115,700 |
2021/02/18 | 2,550 | 2,556 | 2,535 | 2,550 | 184,400 |
2021/02/17 | 2,550 | 2,559 | 2,537 | 2,544 | 114,700 |
2021/02/16 | 2,569 | 2,570 | 2,547 | 2,554 | 93,200 |
2021/02/15 | 2,580 | 2,580 | 2,549 | 2,550 | 70,100 |
2021/02/12 | 2,535 | 2,563 | 2,526 | 2,552 | 84,700 |
2021/02/10 | 2,530 | 2,539 | 2,514 | 2,518 | 69,700 |
2021/02/09 | 2,534 | 2,546 | 2,509 | 2,541 | 87,400 |
2021/02/08 | 2,510 | 2,540 | 2,510 | 2,532 | 99,300 |
2021/02/05 | 2,505 | 2,508 | 2,482 | 2,498 | 95,300 |
2021/02/04 | 2,484 | 2,505 | 2,477 | 2,495 | 76,300 |
2021/02/03 | 2,530 | 2,535 | 2,481 | 2,503 | 101,900 |
2021/02/02 | 2,459 | 2,493 | 2,455 | 2,493 | 110,800 |
2021/02/01 | 2,421 | 2,465 | 2,420 | 2,448 | 88,600 |
2021/01/29 | 2,455 | 2,479 | 2,434 | 2,445 | 144,900 |
2021/01/28 | 2,462 | 2,486 | 2,457 | 2,457 | 301,400 |
2021/01/27 | 2,480 | 2,515 | 2,478 | 2,512 | 88,200 |
2021/01/26 | 2,476 | 2,499 | 2,468 | 2,484 | 122,400 |
2021/01/25 | 2,484 | 2,498 | 2,466 | 2,483 | 111,500 |
2021/01/22 | 2,471 | 2,501 | 2,465 | 2,476 | 177,500 |
2021/01/21 | 2,501 | 2,528 | 2,479 | 2,484 | 138,300 |
2021/01/20 | 2,507 | 2,515 | 2,480 | 2,496 | 166,600 |
2021/01/19 | 2,537 | 2,537 | 2,507 | 2,507 | 144,800 |
2021/01/18 | 2,510 | 2,535 | 2,498 | 2,534 | 57,700 |
2021/01/15 | 2,557 | 2,562 | 2,511 | 2,516 | 108,900 |
2021/01/14 | 2,586 | 2,607 | 2,537 | 2,557 | 127,700 |
2021/01/13 | 2,634 | 2,647 | 2,596 | 2,599 | 216,300 |
2021/01/12 | 2,616 | 2,684 | 2,607 | 2,662 | 126,300 |
2021/01/08 | 2,605 | 2,651 | 2,595 | 2,635 | 141,100 |
2021/01/07 | 2,580 | 2,629 | 2,575 | 2,611 | 223,500 |
2021/01/06 | 2,545 | 2,566 | 2,519 | 2,560 | 86,300 |
2021/01/05 | 2,479 | 2,521 | 2,473 | 2,519 | 97,600 |
2021/01/04 | 2,519 | 2,526 | 2,490 | 2,507 | 73,500 |