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
2024-06-215,6775,7535,6745,704913,2005,704
2024-06-205,5765,6355,5445,603272,2005,603
2024-06-195,6955,7715,6335,676210,8005,676
2024-06-185,7675,7775,6595,690335,0005,690
2024-06-175,8135,8145,6905,780215,1005,780
2024-06-145,7705,9045,7515,872402,7005,872
2024-06-135,9906,0275,7785,811339,0005,811
2024-06-126,1306,1506,0496,058145,5006,058
2024-06-116,1416,1876,1046,108201,4006,108
2024-06-106,1036,1706,0776,152168,3006,152
2024-06-076,0996,2146,0976,170237,2006,170
2024-06-066,1496,1976,0446,071143,5006,071
2024-06-056,0616,1746,0096,110251,9006,110
2024-06-046,1106,1936,0516,076411,9006,076
2024-06-036,4226,4636,2276,248319,6006,248
2024-05-316,5426,5426,3396,398370,4006,398
2024-05-306,4306,5236,3476,493188,4006,493
2024-05-296,7026,8256,4386,520562,2006,520
2024-05-286,2806,7596,2626,681938,3006,681
2024-05-276,1326,2056,1106,200262,4006,200
2024-05-246,0316,0976,0026,060248,2006,060
2024-05-236,0206,0905,9226,068337,9006,068
2024-05-226,1806,1886,0956,105289,5006,105
2024-05-216,2906,3256,2136,220279,3006,220
2024-05-206,2206,3366,1936,276238,5006,276
2024-05-176,1966,3196,1906,241173,6006,241
2024-05-166,3396,3756,1756,296349,7006,296
2024-05-156,2456,3736,2426,332282,6006,332
2024-05-146,3986,4346,2506,301302,2006,301
2024-05-136,5556,5716,3826,441342,3006,441
2024-05-106,5736,6926,5506,567184,2006,567
2024-05-096,5866,6306,5036,616239,8006,616
2024-05-086,6506,6806,5206,586307,5006,586
2024-05-076,7406,8416,6056,691454,3006,691
2024-05-026,6516,8006,5956,721422,3006,721
2024-05-016,5316,6166,4336,551729,3006,551
2024-04-306,6446,6976,4106,5521,398,2006,552
2024-04-266,8607,1396,8507,058431,6007,058
2024-04-257,0287,0616,8456,888508,6006,888
2024-04-247,0007,0046,8376,955485,4006,955
2024-04-236,9367,0756,9367,011311,0007,011
2024-04-227,0017,1326,8656,927462,8006,927
2024-04-196,8227,0006,8226,954384,5006,954
2024-04-186,8666,9106,7516,839255,0006,839
2024-04-176,8776,9426,7516,892320,8006,892
2024-04-166,9227,0906,8586,861509,2006,861
2024-04-156,7567,0936,7137,021536,6007,021
2024-04-126,8516,9136,7306,782418,3006,782
2024-04-116,6796,9126,6306,870398,5006,870
2024-04-106,5156,7786,5156,728372,4006,728
2024-04-096,4806,5206,4506,494136,3006,494
2024-04-086,4306,5756,4036,493190,0006,493
2024-04-056,3816,4956,3696,405297,9006,405
2024-04-046,3506,4796,3286,441290,2006,441
2024-04-036,1656,2886,1396,277191,5006,277
2024-04-026,1096,2186,0836,181230,3006,181
2024-04-016,3506,3596,1326,182225,4006,182
2024-03-296,2956,4206,2386,369135,0006,369
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