1959 (株)九電工 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,701 | 4,763 | 4,577 | 4,643 | 265,200 | 4,643 |
| 2025-04-03 | 4,609 | 4,766 | 4,600 | 4,747 | 240,800 | 4,747 |
| 2025-04-02 | 4,951 | 5,016 | 4,777 | 4,777 | 417,900 | 4,777 |
| 2025-04-01 | 4,910 | 5,025 | 4,839 | 4,948 | 397,200 | 4,948 |
| 2025-03-31 | 4,786 | 4,854 | 4,764 | 4,810 | 251,800 | 4,810 |
| 2025-03-28 | 4,856 | 4,887 | 4,824 | 4,845 | 228,800 | 4,845 |
| 2025-03-27 | 4,888 | 4,910 | 4,840 | 4,896 | 179,700 | 4,896 |
| 2025-03-26 | 4,858 | 4,886 | 4,835 | 4,868 | 182,600 | 4,868 |
| 2025-03-25 | 4,800 | 4,878 | 4,765 | 4,843 | 200,300 | 4,843 |
| 2025-03-24 | 4,760 | 4,813 | 4,722 | 4,785 | 202,600 | 4,785 |
| 2025-03-21 | 4,798 | 4,841 | 4,739 | 4,760 | 360,600 | 4,760 |
| 2025-03-19 | 4,720 | 4,780 | 4,720 | 4,754 | 131,100 | 4,754 |
| 2025-03-18 | 4,739 | 4,763 | 4,714 | 4,755 | 151,700 | 4,755 |
| 2025-03-17 | 4,710 | 4,711 | 4,671 | 4,703 | 132,600 | 4,703 |
| 2025-03-14 | 4,644 | 4,704 | 4,629 | 4,687 | 164,200 | 4,687 |
| 2025-03-13 | 4,620 | 4,663 | 4,582 | 4,618 | 123,000 | 4,618 |
| 2025-03-12 | 4,533 | 4,663 | 4,533 | 4,632 | 184,800 | 4,632 |
| 2025-03-11 | 4,628 | 4,644 | 4,532 | 4,558 | 208,300 | 4,558 |
| 2025-03-10 | 4,645 | 4,706 | 4,609 | 4,684 | 210,000 | 4,684 |
| 2025-03-07 | 4,514 | 4,669 | 4,513 | 4,657 | 221,600 | 4,657 |
| 2025-03-06 | 4,615 | 4,624 | 4,553 | 4,560 | 175,800 | 4,560 |
| 2025-03-05 | 4,574 | 4,584 | 4,505 | 4,584 | 252,200 | 4,584 |
| 2025-03-04 | 4,580 | 4,594 | 4,509 | 4,556 | 176,600 | 4,556 |
| 2025-03-03 | 4,495 | 4,562 | 4,490 | 4,551 | 186,500 | 4,551 |
| 2025-02-28 | 4,512 | 4,521 | 4,426 | 4,498 | 189,600 | 4,498 |
| 2025-02-27 | 4,499 | 4,536 | 4,471 | 4,521 | 216,300 | 4,521 |
| 2025-02-26 | 4,520 | 4,522 | 4,424 | 4,457 | 298,000 | 4,457 |
| 2025-02-25 | 4,509 | 4,547 | 4,459 | 4,530 | 324,500 | 4,530 |
| 2025-02-21 | 4,508 | 4,565 | 4,490 | 4,510 | 369,900 | 4,510 |
| 2025-02-20 | 4,610 | 4,613 | 4,529 | 4,529 | 273,400 | 4,529 |
| 2025-02-19 | 4,700 | 4,740 | 4,628 | 4,641 | 284,700 | 4,641 |
| 2025-02-18 | 4,564 | 4,709 | 4,556 | 4,703 | 386,900 | 4,703 |
| 2025-02-17 | 4,665 | 4,696 | 4,579 | 4,607 | 441,800 | 4,607 |
| 2025-02-14 | 4,780 | 4,783 | 4,690 | 4,710 | 365,100 | 4,710 |
| 2025-02-13 | 4,855 | 4,869 | 4,795 | 4,820 | 238,000 | 4,820 |
| 2025-02-12 | 4,780 | 4,820 | 4,740 | 4,820 | 268,400 | 4,820 |
| 2025-02-10 | 4,828 | 4,844 | 4,776 | 4,790 | 247,500 | 4,790 |
| 2025-02-07 | 4,846 | 4,852 | 4,782 | 4,828 | 289,200 | 4,828 |
| 2025-02-06 | 4,880 | 4,906 | 4,825 | 4,853 | 257,500 | 4,853 |
| 2025-02-05 | 4,801 | 4,885 | 4,788 | 4,850 | 470,300 | 4,850 |
| 2025-02-04 | 4,956 | 5,030 | 4,817 | 4,828 | 542,300 | 4,828 |
| 2025-02-03 | 5,085 | 5,155 | 4,943 | 4,945 | 878,900 | 4,945 |
| 2025-01-31 | 5,410 | 5,564 | 5,150 | 5,278 | 757,100 | 5,278 |
| 2025-01-30 | 5,292 | 5,395 | 5,292 | 5,395 | 171,200 | 5,395 |
| 2025-01-29 | 5,282 | 5,331 | 5,264 | 5,322 | 134,600 | 5,322 |
| 2025-01-28 | 5,280 | 5,313 | 5,255 | 5,260 | 218,800 | 5,260 |
| 2025-01-27 | 5,312 | 5,335 | 5,277 | 5,300 | 180,700 | 5,300 |
| 2025-01-24 | 5,259 | 5,312 | 5,253 | 5,267 | 116,100 | 5,267 |
| 2025-01-23 | 5,242 | 5,251 | 5,201 | 5,239 | 119,000 | 5,239 |
| 2025-01-22 | 5,206 | 5,235 | 5,145 | 5,235 | 190,000 | 5,235 |
| 2025-01-21 | 5,217 | 5,217 | 5,091 | 5,171 | 249,000 | 5,171 |
| 2025-01-20 | 5,227 | 5,270 | 5,203 | 5,206 | 153,900 | 5,206 |
| 2025-01-17 | 5,196 | 5,223 | 5,128 | 5,195 | 144,400 | 5,195 |
| 2025-01-16 | 5,284 | 5,290 | 5,195 | 5,225 | 174,600 | 5,225 |
| 2025-01-15 | 5,289 | 5,321 | 5,165 | 5,233 | 201,100 | 5,233 |
| 2025-01-14 | 5,320 | 5,389 | 5,212 | 5,259 | 286,000 | 5,259 |
| 2025-01-10 | 5,212 | 5,439 | 5,191 | 5,311 | 512,100 | 5,311 |
| 2025-01-09 | 5,100 | 5,205 | 5,060 | 5,160 | 256,800 | 5,160 |
| 2025-01-08 | 5,020 | 5,090 | 5,020 | 5,063 | 111,300 | 5,063 |
| 2025-01-07 | 5,068 | 5,101 | 5,033 | 5,079 | 142,000 | 5,079 |
| 2025-01-06 | 5,230 | 5,245 | 5,080 | 5,080 | 152,000 | 5,080 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株