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
2022/12/30 2,720 2,732 2,705 2,711 53,400
2022/12/29 2,715 2,725 2,677 2,718 62,900
2022/12/28 2,721 2,721 2,690 2,716 58,800
2022/12/27 2,741 2,741 2,719 2,728 26,800
2022/12/26 2,695 2,721 2,695 2,719 40,800
2022/12/23 2,684 2,699 2,670 2,691 60,400
2022/12/22 2,697 2,711 2,674 2,709 98,300
2022/12/21 2,704 2,704 2,666 2,679 124,300
2022/12/20 2,755 2,757 2,680 2,708 114,400
2022/12/19 2,754 2,765 2,741 2,741 76,400
2022/12/16 2,778 2,779 2,747 2,748 142,900
2022/12/15 2,788 2,814 2,784 2,784 29,300
2022/12/14 2,806 2,809 2,792 2,793 47,400
2022/12/13 2,794 2,833 2,794 2,806 134,700
2022/12/12 2,764 2,779 2,761 2,769 37,800
2022/12/09 2,744 2,777 2,744 2,764 75,200
2022/12/08 2,740 2,751 2,727 2,744 70,000
2022/12/07 2,727 2,754 2,727 2,740 52,000
2022/12/06 2,738 2,748 2,724 2,735 76,700
2022/12/05 2,741 2,749 2,719 2,739 85,000
2022/12/02 2,758 2,773 2,717 2,741 139,300
2022/12/01 2,783 2,794 2,768 2,780 80,700
2022/11/30 2,788 2,807 2,776 2,782 118,600
2022/11/29 2,792 2,819 2,764 2,797 207,600
2022/11/28 2,789 2,789 2,749 2,762 48,300
2022/11/25 2,786 2,789 2,770 2,770 34,300
2022/11/24 2,766 2,800 2,766 2,779 90,700
2022/11/22 2,737 2,749 2,722 2,749 126,400
2022/11/21 2,705 2,722 2,703 2,717 42,400
2022/11/18 2,694 2,712 2,687 2,699 44,700
2022/11/17 2,668 2,683 2,570 2,671 72,800
2022/11/16 2,661 2,680 2,657 2,669 46,300
2022/11/15 2,670 2,678 2,665 2,672 50,000
2022/11/14 2,690 2,693 2,670 2,671 39,900
2022/11/11 2,736 2,736 2,705 2,714 86,800
2022/11/10 2,711 2,725 2,700 2,703 56,800
2022/11/09 2,745 2,747 2,727 2,738 31,700
2022/11/08 2,748 2,763 2,730 2,749 60,900
2022/11/07 2,771 2,800 2,732 2,732 67,700
2022/11/04 2,759 2,778 2,716 2,734 79,600
2022/11/02 2,799 2,813 2,763 2,780 92,100
2022/11/01 2,791 2,835 2,786 2,811 89,300
2022/10/31 2,749 2,785 2,720 2,778 127,900
2022/10/28 2,708 2,747 2,695 2,699 163,300
2022/10/27 2,743 2,752 2,724 2,731 41,500
2022/10/26 2,759 2,779 2,745 2,755 76,800
2022/10/25 2,739 2,751 2,726 2,742 58,100
2022/10/24 2,767 2,767 2,711 2,713 53,400
2022/10/21 2,732 2,763 2,726 2,732 41,400
2022/10/20 2,762 2,770 2,734 2,743 63,100
2022/10/19 2,775 2,801 2,767 2,789 39,400
2022/10/18 2,773 2,783 2,758 2,772 51,800
2022/10/17 2,760 2,764 2,742 2,742 44,500
2022/10/14 2,799 2,823 2,764 2,797 73,800
2022/10/13 2,765 2,765 2,709 2,749 56,500
2022/10/12 2,766 2,777 2,746 2,770 64,900
2022/10/11 2,806 2,807 2,762 2,777 97,900
2022/10/07 2,796 2,815 2,771 2,807 121,700
2022/10/06 2,825 2,860 2,818 2,843 107,500
2022/10/05 2,830 2,838 2,807 2,819 77,300
2022/10/04 2,757 2,824 2,757 2,808 95,600
2022/10/03 2,717 2,717 2,659 2,680 69,700
2022/09/30 2,696 2,738 2,696 2,727 131,700
2022/09/29 2,690 2,707 2,660 2,707 119,600
2022/09/28 2,640 2,698 2,637 2,693 95,000
2022/09/27 2,669 2,686 2,651 2,654 90,400
2022/09/26 2,697 2,704 2,657 2,667 91,900
2022/09/22 2,686 2,722 2,685 2,721 69,800
2022/09/21 2,706 2,723 2,702 2,713 45,200
2022/09/20 2,736 2,742 2,730 2,735 55,100
2022/09/16 2,695 2,723 2,695 2,704 67,300
2022/09/15 2,737 2,737 2,690 2,711 65,700
2022/09/14 2,756 2,757 2,726 2,726 60,400
2022/09/13 2,773 2,786 2,758 2,785 31,100
2022/09/12 2,800 2,802 2,761 2,779 42,900
2022/09/09 2,730 2,778 2,730 2,772 125,000
2022/09/08 2,728 2,757 2,723 2,754 70,100
2022/09/07 2,726 2,726 2,690 2,709 47,400
2022/09/06 2,708 2,737 2,708 2,726 68,400
2022/09/05 2,718 2,731 2,709 2,720 39,400
2022/09/02 2,737 2,737 2,708 2,725 62,800
2022/09/01 2,718 2,746 2,713 2,728 78,000
2022/08/31 2,749 2,763 2,739 2,755 75,100
2022/08/30 2,765 2,784 2,751 2,780 38,900
2022/08/29 2,726 2,759 2,726 2,748 63,600
2022/08/26 2,814 2,816 2,791 2,791 37,800
2022/08/25 2,785 2,802 2,773 2,793 22,000
2022/08/24 2,782 2,792 2,764 2,785 48,400
2022/08/23 2,779 2,786 2,757 2,769 63,400
2022/08/22 2,790 2,829 2,790 2,818 52,500
2022/08/19 2,819 2,829 2,806 2,817 54,500
2022/08/18 2,798 2,798 2,778 2,795 28,300
2022/08/17 2,800 2,840 2,800 2,822 68,700
2022/08/16 2,800 2,800 2,775 2,796 33,300
2022/08/15 2,805 2,806 2,780 2,797 20,900
2022/08/12 2,774 2,820 2,764 2,805 103,400
2022/08/10 2,738 2,756 2,724 2,745 27,500
2022/08/09 2,786 2,786 2,740 2,749 48,900
2022/08/08 2,802 2,802 2,767 2,781 32,300
2022/08/05 2,732 2,786 2,731 2,780 64,900
2022/08/04 2,769 2,769 2,736 2,739 48,500
2022/08/03 2,752 2,761 2,741 2,749 50,700
2022/08/02 2,801 2,801 2,749 2,769 79,800
2022/08/01 2,800 2,810 2,781 2,810 102,300
2022/07/29 2,792 2,792 2,734 2,769 103,500
2022/07/28 2,799 2,800 2,756 2,792 75,800
2022/07/27 2,780 2,796 2,766 2,790 50,200
2022/07/26 2,812 2,817 2,780 2,802 60,400
2022/07/25 2,806 2,822 2,798 2,805 42,800
2022/07/22 2,799 2,831 2,790 2,825 56,100
2022/07/21 2,790 2,818 2,774 2,818 75,300
2022/07/20 2,784 2,793 2,764 2,791 95,700
2022/07/19 2,738 2,738 2,705 2,721 51,800
2022/07/15 2,717 2,734 2,687 2,719 44,900
2022/07/14 2,687 2,702 2,676 2,700 29,200
2022/07/13 2,708 2,708 2,685 2,689 29,900
2022/07/12 2,741 2,741 2,686 2,689 67,800
2022/07/11 2,751 2,773 2,746 2,761 88,500
2022/07/08 2,723 2,761 2,710 2,719 140,300
2022/07/07 2,710 2,726 2,690 2,713 66,800
2022/07/06 2,648 2,689 2,648 2,684 108,300
2022/07/05 2,698 2,707 2,687 2,691 81,500
2022/07/04 2,642 2,676 2,640 2,669 37,100
2022/07/01 2,672 2,681 2,602 2,621 85,600
2022/06/30 2,700 2,708 2,664 2,665 105,600
2022/06/29 2,684 2,692 2,660 2,684 101,300
2022/06/28 2,649 2,696 2,636 2,691 122,100
2022/06/27 2,655 2,660 2,618 2,630 51,000
2022/06/24 2,625 2,625 2,589 2,620 49,000
2022/06/23 2,629 2,653 2,618 2,624 36,100
2022/06/22 2,665 2,665 2,636 2,636 41,800
2022/06/21 2,633 2,658 2,625 2,652 67,000
2022/06/20 2,644 2,656 2,606 2,615 70,700
2022/06/17 2,606 2,659 2,606 2,644 74,400
2022/06/16 2,686 2,710 2,669 2,686 85,300
2022/06/15 2,668 2,685 2,662 2,667 61,400
2022/06/14 2,666 2,682 2,653 2,673 85,400
2022/06/13 2,654 2,703 2,654 2,691 90,900
2022/06/10 2,720 2,722 2,686 2,695 97,000
2022/06/09 2,729 2,745 2,713 2,725 53,900
2022/06/08 2,720 2,737 2,716 2,733 82,600
2022/06/07 2,669 2,705 2,669 2,689 55,000
2022/06/06 2,664 2,667 2,644 2,659 55,700
2022/06/03 2,681 2,681 2,660 2,677 52,900
2022/06/02 2,665 2,665 2,614 2,655 92,800
2022/06/01 2,612 2,672 2,612 2,669 127,400
2022/05/31 2,624 2,635 2,594 2,604 127,900
2022/05/30 2,613 2,652 2,613 2,624 184,100
2022/05/27 2,614 2,617 2,574 2,586 80,300
2022/05/26 2,593 2,612 2,588 2,589 39,200
2022/05/25 2,600 2,605 2,574 2,584 40,900
2022/05/24 2,599 2,600 2,569 2,570 45,600
2022/05/23 2,600 2,617 2,589 2,604 52,300
2022/05/20 2,578 2,588 2,564 2,579 52,400
2022/05/19 2,519 2,581 2,519 2,578 44,200
2022/05/18 2,590 2,590 2,547 2,571 49,900
2022/05/17 2,563 2,575 2,546 2,570 40,700
2022/05/16 2,644 2,644 2,542 2,559 44,400
2022/05/13 2,526 2,650 2,514 2,618 119,600
2022/05/12 2,544 2,572 2,536 2,547 52,200
2022/05/11 2,574 2,576 2,544 2,544 53,400
2022/05/10 2,572 2,594 2,558 2,580 53,600
2022/05/09 2,594 2,612 2,573 2,583 58,400
2022/05/06 2,590 2,618 2,585 2,614 67,000
2022/05/02 2,570 2,585 2,482 2,574 94,300
2022/04/28 2,494 2,565 2,491 2,558 92,300
2022/04/27 2,485 2,500 2,469 2,477 146,100
2022/04/26 2,512 2,533 2,502 2,518 77,400
2022/04/25 2,492 2,524 2,485 2,516 75,400
2022/04/22 2,512 2,537 2,511 2,533 27,500
2022/04/21 2,534 2,564 2,534 2,553 57,000
2022/04/20 2,545 2,558 2,523 2,534 82,500
2022/04/19 2,485 2,504 2,477 2,495 45,300
2022/04/18 2,460 2,475 2,421 2,466 66,000
2022/04/15 2,497 2,505 2,482 2,491 50,600
2022/04/14 2,504 2,534 2,504 2,524 26,100
2022/04/13 2,511 2,530 2,498 2,515 77,600
2022/04/12 2,530 2,547 2,507 2,507 111,600
2022/04/11 2,535 2,558 2,499 2,520 104,800
2022/04/08 2,504 2,539 2,499 2,531 120,700
2022/04/07 2,500 2,513 2,482 2,485 73,000
2022/04/06 2,557 2,598 2,542 2,548 107,100
2022/04/05 2,569 2,588 2,558 2,573 78,200
2022/04/04 2,526 2,569 2,523 2,558 50,600
2022/04/01 2,485 2,531 2,482 2,526 79,700
2022/03/31 2,536 2,549 2,484 2,484 95,800
2022/03/30 2,596 2,596 2,534 2,561 96,800
2022/03/29 2,607 2,616 2,575 2,596 146,800
2022/03/28 2,621 2,621 2,588 2,601 65,500
2022/03/25 2,624 2,635 2,608 2,615 61,900
2022/03/24 2,668 2,668 2,601 2,617 114,400
2022/03/23 2,700 2,716 2,676 2,688 124,700
2022/03/22 2,657 2,682 2,653 2,667 98,700
2022/03/18 2,644 2,655 2,613 2,642 133,600
2022/03/17 2,639 2,663 2,619 2,644 122,100
2022/03/16 2,616 2,616 2,580 2,600 92,300
2022/03/15 2,579 2,618 2,578 2,599 54,800
2022/03/14 2,570 2,597 2,538 2,572 69,100
2022/03/11 2,517 2,552 2,517 2,539 75,700
2022/03/10 2,510 2,563 2,501 2,563 85,600
2022/03/09 2,436 2,474 2,432 2,439 75,100
2022/03/08 2,467 2,478 2,416 2,430 111,400
2022/03/07 2,550 2,550 2,472 2,488 99,800
2022/03/04 2,600 2,612 2,570 2,570 53,700
2022/03/03 2,619 2,622 2,595 2,605 50,500
2022/03/02 2,640 2,640 2,581 2,581 62,000
2022/03/01 2,685 2,690 2,651 2,655 70,400
2022/02/28 2,630 2,673 2,620 2,665 96,500
2022/02/25 2,619 2,627 2,597 2,617 58,200
2022/02/24 2,603 2,628 2,591 2,616 93,000
2022/02/22 2,615 2,623 2,599 2,623 62,800
2022/02/21 2,613 2,621 2,590 2,621 38,300
2022/02/18 2,600 2,632 2,582 2,619 68,200
2022/02/17 2,664 2,664 2,609 2,623 53,900
2022/02/16 2,657 2,668 2,629 2,667 64,100
2022/02/15 2,630 2,651 2,598 2,617 84,900
2022/02/14 2,585 2,613 2,577 2,605 53,700
2022/02/10 2,648 2,649 2,610 2,620 56,900
2022/02/09 2,623 2,626 2,604 2,621 62,000
2022/02/08 2,599 2,634 2,599 2,620 61,000
2022/02/07 2,584 2,590 2,562 2,583 62,900
2022/02/04 2,617 2,617 2,566 2,612 85,800
2022/02/03 2,649 2,662 2,626 2,627 50,400
2022/02/02 2,618 2,647 2,587 2,643 109,700
2022/02/01 2,673 2,688 2,615 2,629 60,300
2022/01/31 2,662 2,666 2,631 2,654 94,600
2022/01/28 2,622 2,670 2,622 2,664 84,100
2022/01/27 2,648 2,656 2,569 2,590 95,500
2022/01/26 2,641 2,659 2,629 2,640 54,800
2022/01/25 2,661 2,661 2,625 2,651 82,500
2022/01/24 2,648 2,675 2,626 2,675 69,500
2022/01/21 2,649 2,659 2,614 2,658 62,600
2022/01/20 2,632 2,688 2,632 2,649 75,400
2022/01/19 2,667 2,685 2,623 2,636 125,700
2022/01/18 2,741 2,741 2,691 2,696 49,200
2022/01/17 2,740 2,745 2,711 2,722 35,400
2022/01/14 2,729 2,742 2,691 2,734 61,300
2022/01/13 2,781 2,781 2,739 2,739 98,200
2022/01/12 2,764 2,766 2,749 2,756 104,700
2022/01/11 2,749 2,753 2,725 2,740 103,100
2022/01/07 2,761 2,764 2,730 2,739 70,400
2022/01/06 2,761 2,773 2,740 2,741 68,700
2022/01/05 2,770 2,772 2,752 2,767 51,000
2022/01/04 2,761 2,776 2,745 2,759 95,600

このページの先頭へ