6989 北陸電気工業(株) 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 | 1,430 | 1,439 | 1,370 | 1,418 | 101,800 | 1,418 |
| 2025-04-03 | 1,469 | 1,484 | 1,453 | 1,460 | 81,600 | 1,460 |
| 2025-04-02 | 1,513 | 1,513 | 1,493 | 1,503 | 38,900 | 1,503 |
| 2025-04-01 | 1,499 | 1,507 | 1,490 | 1,501 | 27,900 | 1,501 |
| 2025-03-31 | 1,502 | 1,514 | 1,470 | 1,477 | 78,300 | 1,477 |
| 2025-03-28 | 1,524 | 1,545 | 1,517 | 1,522 | 85,900 | 1,522 |
| 2025-03-27 | 1,592 | 1,603 | 1,580 | 1,603 | 55,300 | 1,603 |
| 2025-03-26 | 1,601 | 1,602 | 1,592 | 1,597 | 44,700 | 1,597 |
| 2025-03-25 | 1,615 | 1,618 | 1,598 | 1,602 | 45,300 | 1,602 |
| 2025-03-24 | 1,625 | 1,632 | 1,615 | 1,618 | 28,100 | 1,618 |
| 2025-03-21 | 1,605 | 1,624 | 1,605 | 1,624 | 30,700 | 1,624 |
| 2025-03-19 | 1,593 | 1,603 | 1,593 | 1,602 | 22,100 | 1,602 |
| 2025-03-18 | 1,594 | 1,598 | 1,589 | 1,593 | 29,500 | 1,593 |
| 2025-03-17 | 1,604 | 1,607 | 1,588 | 1,592 | 34,800 | 1,592 |
| 2025-03-14 | 1,588 | 1,594 | 1,583 | 1,592 | 10,600 | 1,592 |
| 2025-03-13 | 1,606 | 1,606 | 1,587 | 1,588 | 26,900 | 1,588 |
| 2025-03-12 | 1,603 | 1,612 | 1,595 | 1,598 | 17,900 | 1,598 |
| 2025-03-11 | 1,598 | 1,603 | 1,582 | 1,602 | 46,000 | 1,602 |
| 2025-03-10 | 1,613 | 1,614 | 1,604 | 1,604 | 13,900 | 1,604 |
| 2025-03-07 | 1,602 | 1,620 | 1,601 | 1,619 | 14,200 | 1,619 |
| 2025-03-06 | 1,610 | 1,620 | 1,605 | 1,620 | 13,200 | 1,620 |
| 2025-03-05 | 1,603 | 1,608 | 1,595 | 1,606 | 10,300 | 1,606 |
| 2025-03-04 | 1,607 | 1,609 | 1,587 | 1,608 | 24,100 | 1,608 |
| 2025-03-03 | 1,621 | 1,624 | 1,602 | 1,607 | 16,200 | 1,607 |
| 2025-02-28 | 1,605 | 1,611 | 1,602 | 1,610 | 14,600 | 1,610 |
| 2025-02-27 | 1,605 | 1,613 | 1,604 | 1,606 | 7,400 | 1,606 |
| 2025-02-26 | 1,605 | 1,612 | 1,592 | 1,605 | 13,100 | 1,605 |
| 2025-02-25 | 1,583 | 1,612 | 1,583 | 1,598 | 27,800 | 1,598 |
| 2025-02-21 | 1,598 | 1,604 | 1,585 | 1,593 | 17,400 | 1,593 |
| 2025-02-20 | 1,604 | 1,605 | 1,577 | 1,590 | 59,200 | 1,590 |
| 2025-02-19 | 1,609 | 1,618 | 1,602 | 1,606 | 16,100 | 1,606 |
| 2025-02-18 | 1,610 | 1,612 | 1,601 | 1,609 | 12,800 | 1,609 |
| 2025-02-17 | 1,604 | 1,615 | 1,602 | 1,605 | 14,100 | 1,605 |
| 2025-02-14 | 1,614 | 1,615 | 1,605 | 1,606 | 18,900 | 1,606 |
| 2025-02-13 | 1,638 | 1,638 | 1,610 | 1,611 | 35,500 | 1,611 |
| 2025-02-12 | 1,633 | 1,653 | 1,626 | 1,640 | 47,000 | 1,640 |
| 2025-02-10 | 1,599 | 1,628 | 1,565 | 1,600 | 97,400 | 1,600 |
| 2025-02-07 | 1,603 | 1,603 | 1,582 | 1,584 | 18,000 | 1,584 |
| 2025-02-06 | 1,603 | 1,604 | 1,596 | 1,603 | 8,800 | 1,603 |
| 2025-02-05 | 1,604 | 1,611 | 1,584 | 1,592 | 17,700 | 1,592 |
| 2025-02-04 | 1,600 | 1,601 | 1,584 | 1,589 | 31,600 | 1,589 |
| 2025-02-03 | 1,607 | 1,609 | 1,593 | 1,593 | 19,900 | 1,593 |
| 2025-01-31 | 1,600 | 1,630 | 1,595 | 1,611 | 44,000 | 1,611 |
| 2025-01-30 | 1,604 | 1,608 | 1,570 | 1,577 | 174,200 | 1,577 |
| 2025-01-29 | 1,600 | 1,618 | 1,595 | 1,608 | 21,800 | 1,608 |
| 2025-01-28 | 1,602 | 1,604 | 1,591 | 1,600 | 15,400 | 1,600 |
| 2025-01-27 | 1,600 | 1,608 | 1,588 | 1,608 | 15,200 | 1,608 |
| 2025-01-24 | 1,605 | 1,608 | 1,588 | 1,600 | 14,700 | 1,600 |
| 2025-01-23 | 1,597 | 1,608 | 1,591 | 1,607 | 12,200 | 1,607 |
| 2025-01-22 | 1,602 | 1,615 | 1,590 | 1,604 | 12,600 | 1,604 |
| 2025-01-21 | 1,606 | 1,610 | 1,593 | 1,604 | 11,100 | 1,604 |
| 2025-01-20 | 1,605 | 1,612 | 1,589 | 1,606 | 15,800 | 1,606 |
| 2025-01-17 | 1,575 | 1,600 | 1,565 | 1,598 | 42,500 | 1,598 |
| 2025-01-16 | 1,619 | 1,619 | 1,571 | 1,583 | 41,200 | 1,583 |
| 2025-01-15 | 1,612 | 1,619 | 1,590 | 1,619 | 23,800 | 1,619 |
| 2025-01-14 | 1,619 | 1,619 | 1,580 | 1,595 | 34,000 | 1,595 |
| 2025-01-10 | 1,620 | 1,628 | 1,613 | 1,613 | 10,700 | 1,613 |
| 2025-01-09 | 1,634 | 1,639 | 1,610 | 1,616 | 39,700 | 1,616 |
| 2025-01-08 | 1,656 | 1,660 | 1,626 | 1,634 | 19,000 | 1,634 |
| 2025-01-07 | 1,638 | 1,650 | 1,627 | 1,650 | 36,500 | 1,650 |
| 2025-01-06 | 1,638 | 1,645 | 1,624 | 1,624 | 32,200 | 1,624 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.05株