1959 (株)九電工 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
2024-03-286,3466,3616,2456,261159,1006,261
2024-03-276,4146,4646,3516,401210,6006,401
2024-03-266,4086,4246,3026,360175,2006,360
2024-03-256,4276,5156,3906,428359,9006,428
2024-03-226,2736,3316,2356,327213,2006,327
2024-03-216,1606,1976,1106,177290,4006,177
2024-03-196,1706,1976,0946,197291,8006,197
2024-03-186,0506,2046,0046,159429,7006,159
2024-03-156,1706,2466,1116,180382,5006,180
2024-03-146,0616,2006,0406,164290,4006,164
2024-03-136,0776,1915,9826,039284,9006,039
2024-03-125,9906,1255,8906,048360,1006,048
2024-03-115,9366,1225,9005,999456,0005,999
2024-03-085,7936,0745,6996,012395,2006,012
2024-03-075,7335,8955,7335,840291,1005,840
2024-03-065,7155,7305,6405,668233,1005,668
2024-03-055,6655,7505,6135,721345,0005,721
2024-03-045,7155,7795,6835,718252,7005,718
2024-03-015,7505,7585,7005,743256,9005,743
2024-02-295,7735,9185,7045,822377,3005,822
2024-02-285,7405,7995,7405,773146,4005,773
2024-02-275,8385,8815,7395,753225,2005,753
2024-02-265,7845,8865,7845,839249,8005,839
2024-02-225,6505,7435,6365,703170,0005,703
2024-02-215,5505,6325,5245,608175,5005,608
2024-02-205,6565,6845,5085,559183,7005,559
2024-02-195,5585,7355,5585,710176,8005,710
2024-02-165,5215,5485,4595,543189,9005,543
2024-02-155,4445,4845,3615,426206,2005,426
2024-02-145,5125,5185,3765,435238,6005,435
2024-02-135,5605,5655,4165,524304,7005,524
2024-02-095,6515,6605,5455,565281,5005,565
2024-02-085,8005,8005,6215,683382,2005,683
2024-02-075,7255,9225,7245,818374,4005,818
2024-02-065,7145,7225,6205,690322,6005,690
2024-02-055,6505,6535,5455,555153,8005,555
2024-02-025,6625,6925,5915,596231,5005,596
2024-02-015,6615,7105,6115,617337,1005,617
2024-01-315,3655,6655,3355,637488,6005,637
2024-01-305,2885,5405,2885,359557,3005,359
2024-01-295,0995,2415,0845,240271,3005,240
2024-01-265,0105,0724,9845,063142,6005,063
2024-01-255,0245,0444,9725,041131,0005,041
2024-01-245,0655,0675,0055,043129,2005,043
2024-01-235,1505,1805,1075,114128,6005,114
2024-01-225,1005,1495,0715,14395,2005,143
2024-01-195,1185,1365,0625,097128,3005,097
2024-01-185,1305,1405,0605,091150,0005,091
2024-01-175,1955,2675,1715,171108,3005,171
2024-01-165,2625,2755,1915,195140,3005,195
2024-01-155,1895,2415,1785,237192,4005,237
2024-01-125,2755,2755,1575,173168,8005,173
2024-01-115,2575,2755,1975,203178,6005,203
2024-01-105,1805,2275,1715,219123,6005,219
2024-01-095,1225,1775,1055,159135,6005,159
2024-01-055,2005,2455,1125,120139,4005,120
2024-01-045,0875,1885,0495,188112,5005,188

分割・併合履歴 : [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株