1930 北陸電気工事(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-191,1791,1881,1631,18229,3001,182
2024-07-181,2001,2211,1881,18842,1001,188
2024-07-171,1821,2041,1811,20442,9001,204
2024-07-161,1571,1801,1571,17722,5001,177
2024-07-121,1491,1671,1491,15417,4001,154
2024-07-111,1441,1601,1401,15525,4001,155
2024-07-101,1261,1371,1201,13722,8001,137
2024-07-091,1181,1371,1171,13326,8001,133
2024-07-081,1401,1401,1181,11831,1001,118
2024-07-051,1561,1631,1411,14142,2001,141
2024-07-041,1541,1681,1541,16333,8001,163
2024-07-031,1641,1641,1571,16013,0001,160
2024-07-021,1751,1751,1611,16416,7001,164
2024-07-011,1701,1781,1591,16819,6001,168
2024-06-281,2001,2001,1551,16884,1001,168
2024-06-271,1921,2001,1861,20037,7001,200
2024-06-261,1901,1961,1811,18723,5001,187
2024-06-251,1781,1991,1761,18842,6001,188
2024-06-241,1771,1801,1671,17434,0001,174
2024-06-211,1711,1871,1701,17236,9001,172
2024-06-201,1781,1831,1571,16729,8001,167
2024-06-191,1821,1881,1691,17821,3001,178
2024-06-181,1571,1861,1571,16845,4001,168
2024-06-171,1581,1641,1441,16338,1001,163
2024-06-141,1021,1541,1021,15455,2001,154
2024-06-131,1351,1351,1091,10936,8001,109
2024-06-121,1361,1431,1351,13514,8001,135
2024-06-111,1401,1521,1341,13644,4001,136
2024-06-101,0961,1301,0961,12527,1001,125
2024-06-071,1031,1091,0901,09342,6001,093
2024-06-061,1201,1231,1081,11427,4001,114
2024-06-051,1221,1321,1071,10727,5001,107
2024-06-041,1391,1421,1191,13334,9001,133
2024-06-031,1621,1641,1381,13840,7001,138
2024-05-311,1521,1531,1311,14863,8001,148
2024-05-301,1601,1711,1331,152102,7001,152
2024-05-291,1681,2251,1651,178313,3001,178
2024-05-281,1001,1281,0881,12065,2001,120
2024-05-271,0931,0991,0731,09935,4001,099
2024-05-241,0831,0851,0711,07230,3001,072
2024-05-231,0751,0901,0551,08752,8001,087
2024-05-221,1091,1091,0781,07841,9001,078
2024-05-211,1141,1261,1021,10430,9001,104
2024-05-201,0921,1091,0921,10220,7001,102
2024-05-171,0821,0921,0711,08826,0001,088
2024-05-161,1181,1191,0781,08746,2001,087
2024-05-151,1201,1301,1181,11821,1001,118
2024-05-141,1441,1441,1121,12029,2001,120
2024-05-131,1331,1451,1291,14022,9001,140
2024-05-101,1431,1521,1381,13823,1001,138
2024-05-091,1431,1571,1411,14626,8001,146
2024-05-081,1631,1641,1491,14923,1001,149
2024-05-071,1631,1671,1551,16027,3001,160
2024-05-021,1441,1711,1441,16341,1001,163
2024-05-011,1701,1861,1401,14678,6001,146
2024-04-301,1901,2011,1801,19772,6001,197
2024-04-261,1791,1901,1691,18830,5001,188
2024-04-251,1921,1951,1781,17944,8001,179
2024-04-241,1881,2081,1861,20418,6001,204
2024-04-231,1951,1951,1761,18422,9001,184
2024-04-221,1851,1881,1731,18330,8001,183
2024-04-191,1831,1851,1361,16569,3001,165
2024-04-181,1701,1911,1681,18624,9001,186
2024-04-171,2081,2091,1731,17338,4001,173
2024-04-161,2381,2381,2021,20748,6001,207
2024-04-151,2261,2461,2151,24428,9001,244
2024-04-121,2541,2641,2351,24131,6001,241
2024-04-111,2251,2441,2111,24325,5001,243
2024-04-101,2291,2391,2241,23415,3001,234
2024-04-091,2491,2491,2201,22922,7001,229
2024-04-081,2351,2481,2321,24435,4001,244
2024-04-051,2251,2371,2121,23534,5001,235
2024-04-041,2581,2601,2401,24744,0001,247
2024-04-031,2451,2551,2341,24833,6001,248
2024-04-021,2731,2961,2571,26638,2001,266
2024-04-011,3151,3151,2741,27443,7001,274
2024-03-291,2741,3101,2711,30278,2001,302
2024-03-281,2611,2801,2521,25965,4001,259
2024-03-271,3201,3241,2681,288194,6001,288
2024-03-261,2081,2561,2061,25466,9001,254
2024-03-251,2121,2221,2081,21334,4001,213
2024-03-221,2211,2271,2061,21318,6001,213
2024-03-211,2301,2301,2101,21655,2001,216
2024-03-191,2031,2071,1881,20749,0001,207
2024-03-181,2031,2141,2031,20328,5001,203
2024-03-151,1781,2041,1711,19843,5001,198
2024-03-141,1661,1851,1661,17923,7001,179
2024-03-131,1791,1861,1601,16626,5001,166
2024-03-121,1831,1831,1541,18048,0001,180
2024-03-111,1931,1951,1711,18641,6001,186
2024-03-081,1721,2091,1721,20542,5001,205
2024-03-071,2011,2121,1771,17736,2001,177
2024-03-061,1701,2001,1681,19739,4001,197
2024-03-051,1711,1941,1671,18348,1001,183
2024-03-041,1971,1981,1741,17757,3001,177
2024-03-011,2011,2071,1901,19764,7001,197
2024-02-291,2221,2271,1971,21387,4001,213
2024-02-281,2221,2301,2171,22643,1001,226
2024-02-271,2281,2451,2251,22546,4001,225
2024-02-261,2391,2421,2271,22934,1001,229
2024-02-221,2391,2451,2321,23632,0001,236
2024-02-211,2601,2651,2341,23837,9001,238
2024-02-201,2541,2641,2431,24849,3001,248
2024-02-191,2321,2611,2251,25937,9001,259
2024-02-161,2121,2401,2121,23438,0001,234
2024-02-151,2471,2471,2131,21340,5001,213
2024-02-141,2631,2631,2331,23736,6001,237
2024-02-131,2391,2641,2341,26463,5001,264
2024-02-091,2511,2671,2401,24048,5001,240
2024-02-081,2631,2701,2371,26391,6001,263
2024-02-071,2851,2931,2591,273117,8001,273
2024-02-061,2681,3131,2601,295139,6001,295
2024-02-051,2731,2871,2581,267118,3001,267
2024-02-021,2551,2951,2431,267171,1001,267
2024-02-011,2121,2671,2051,263177,5001,263
2024-01-311,2051,2241,1831,213224,1001,213
2024-01-301,1681,1821,1661,17587,4001,175
2024-01-291,2001,2001,1611,163123,8001,163
2024-01-261,1711,2111,1661,192129,2001,192
2024-01-251,1671,1851,1671,17664,4001,176
2024-01-241,1741,1801,1641,16998,7001,169
2024-01-231,1931,2011,1831,18487,7001,184
2024-01-221,2091,2091,1821,19087,4001,190
2024-01-191,2241,2241,1861,190139,0001,190
2024-01-181,2221,2411,2151,21585,5001,215
2024-01-171,2261,2561,2141,224139,6001,224
2024-01-161,2391,2591,2261,227116,1001,227
2024-01-151,1801,2461,1801,237232,6001,237
2024-01-121,2201,2251,1861,201243,8001,201
2024-01-111,2411,2501,2161,228340,1001,228
2024-01-101,3221,3221,2501,253646,8001,253
2024-01-091,2871,3281,2751,305994,0001,305
2024-01-051,2391,3041,2131,2622,445,0001,262
2024-01-041,3221,3221,1651,2091,576,5001,209

分割・併合履歴 : [2021-12-29]1株→1.2株 [1991-03-26]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1987-03-27]1株→1.1株