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
2025-07-112,1472,1722,1282,13419,5002,134
2025-07-102,1792,1892,1462,14813,2002,148
2025-07-092,1422,1902,1392,17833,0002,178
2025-07-082,1822,1912,1622,16252,2002,162
2025-07-072,2292,2292,1812,18218,7002,182
2025-07-042,1912,2352,1872,20727,5002,207
2025-07-032,1902,2052,1782,18019,6002,180
2025-07-022,1972,2112,1622,20725,0002,207
2025-07-012,2432,2432,2072,21225,0002,212
2025-06-302,2222,2672,2222,24333,2002,243
2025-06-272,2822,2822,2252,23425,3002,234
2025-06-262,2652,2842,2632,28227,6002,282
2025-06-252,2742,2742,2452,26538,7002,265
2025-06-242,2572,2932,2572,27518,1002,275
2025-06-232,2502,2632,2212,25023,8002,250
2025-06-202,3222,3222,2702,27517,7002,275
2025-06-192,2992,3592,2992,32233,2002,322
2025-06-182,3112,3112,2782,29915,2002,299
2025-06-172,2792,3222,2792,30914,6002,309
2025-06-162,2802,3402,2582,29030,1002,290
2025-06-132,3482,3482,2602,26943,1002,269
2025-06-122,3882,3922,3452,35820,8002,358
2025-06-112,4422,5172,3582,39096,1002,390
2025-06-102,3132,3612,3062,31831,2002,318
2025-06-092,3172,3812,2872,31239,6002,312
2025-06-062,2932,3502,2902,30733,2002,307
2025-06-052,3142,3512,3012,30847,1002,308
2025-06-042,2902,3282,2802,29651,7002,296
2025-06-032,2972,3762,2562,286102,7002,286
2025-06-022,1052,2882,1052,247146,1002,247
2025-05-302,0782,1302,0692,10036,0002,100
2025-05-292,1502,1502,0612,08489,0002,084
2025-05-281,9362,1571,9262,120230,2002,120
2025-05-271,9071,9121,8971,90415,5001,904
2025-05-261,9111,9331,8981,91121,3001,911
2025-05-231,9161,9391,9111,91122,6001,911
2025-05-221,9011,9181,8971,91620,4001,916
2025-05-211,9031,9201,8911,90120,6001,901
2025-05-201,9601,9741,9021,91039,7001,910
2025-05-191,9211,9551,9151,94371,9001,943
2025-05-161,8871,9001,8681,89826,1001,898
2025-05-151,8201,9401,8131,897174,0001,897
2025-05-141,8011,8141,7821,80028,8001,800
2025-05-131,7941,8481,7941,80660,4001,806
2025-05-121,7971,8701,7841,78996,2001,789
2025-05-091,8591,8651,7411,801159,7001,801
2025-05-081,8801,9091,8381,859134,1001,859
2025-05-071,6831,9231,6831,877531,7001,877
2025-05-021,5591,6971,5401,683254,4001,683
2025-05-011,5511,5831,5511,57058,2001,570
2025-04-301,5201,5951,4991,551124,3001,551
2025-04-281,5061,5191,5061,51411,1001,514
2025-04-251,4781,5041,4781,50111,2001,501
2025-04-241,4861,4941,4751,47520,1001,475
2025-04-231,4501,4761,4501,47426,3001,474
2025-04-221,4381,4451,4351,4405,8001,440
2025-04-211,4311,4501,4301,44712,3001,447
2025-04-181,4171,4301,4171,43043,7001,430
2025-04-171,4001,4211,4001,42116,6001,421
2025-04-161,4001,4141,3971,41426,3001,414
2025-04-151,4131,4191,3991,39916,3001,399
2025-04-141,3811,3981,3811,39421,5001,394
2025-04-111,3651,3831,3401,37351,8001,373
2025-04-101,4421,4421,4011,41841,4001,418
2025-04-091,3851,3851,3301,35261,8001,352
2025-04-081,4001,4221,3901,39870,4001,398
2025-04-071,3081,3631,2901,340134,1001,340
2025-04-041,4301,4391,3701,418101,8001,418
2025-04-031,4691,4841,4531,46081,6001,460
2025-04-021,5131,5131,4931,50338,9001,503
2025-04-011,4991,5071,4901,50127,9001,501
2025-03-311,5021,5141,4701,47778,3001,477
2025-03-281,5241,5451,5171,52285,9001,522
2025-03-271,5921,6031,5801,60355,3001,603
2025-03-261,6011,6021,5921,59744,7001,597
2025-03-251,6151,6181,5981,60245,3001,602
2025-03-241,6251,6321,6151,61828,1001,618
2025-03-211,6051,6241,6051,62430,7001,624
2025-03-191,5931,6031,5931,60222,1001,602
2025-03-181,5941,5981,5891,59329,5001,593
2025-03-171,6041,6071,5881,59234,8001,592
2025-03-141,5881,5941,5831,59210,6001,592
2025-03-131,6061,6061,5871,58826,9001,588
2025-03-121,6031,6121,5951,59817,9001,598
2025-03-111,5981,6031,5821,60246,0001,602
2025-03-101,6131,6141,6041,60413,9001,604
2025-03-071,6021,6201,6011,61914,2001,619
2025-03-061,6101,6201,6051,62013,2001,620
2025-03-051,6031,6081,5951,60610,3001,606
2025-03-041,6071,6091,5871,60824,1001,608
2025-03-031,6211,6241,6021,60716,2001,607
2025-02-281,6051,6111,6021,61014,6001,610
2025-02-271,6051,6131,6041,6067,4001,606
2025-02-261,6051,6121,5921,60513,1001,605
2025-02-251,5831,6121,5831,59827,8001,598
2025-02-211,5981,6041,5851,59317,4001,593
2025-02-201,6041,6051,5771,59059,2001,590
2025-02-191,6091,6181,6021,60616,1001,606
2025-02-181,6101,6121,6011,60912,8001,609
2025-02-171,6041,6151,6021,60514,1001,605
2025-02-141,6141,6151,6051,60618,9001,606
2025-02-131,6381,6381,6101,61135,5001,611
2025-02-121,6331,6531,6261,64047,0001,640
2025-02-101,5991,6281,5651,60097,4001,600
2025-02-071,6031,6031,5821,58418,0001,584
2025-02-061,6031,6041,5961,6038,8001,603
2025-02-051,6041,6111,5841,59217,7001,592
2025-02-041,6001,6011,5841,58931,6001,589
2025-02-031,6071,6091,5931,59319,9001,593
2025-01-311,6001,6301,5951,61144,0001,611
2025-01-301,6041,6081,5701,577174,2001,577
2025-01-291,6001,6181,5951,60821,8001,608
2025-01-281,6021,6041,5911,60015,4001,600
2025-01-271,6001,6081,5881,60815,2001,608
2025-01-241,6051,6081,5881,60014,7001,600
2025-01-231,5971,6081,5911,60712,2001,607
2025-01-221,6021,6151,5901,60412,6001,604
2025-01-211,6061,6101,5931,60411,1001,604
2025-01-201,6051,6121,5891,60615,8001,606
2025-01-171,5751,6001,5651,59842,5001,598
2025-01-161,6191,6191,5711,58341,2001,583
2025-01-151,6121,6191,5901,61923,8001,619
2025-01-141,6191,6191,5801,59534,0001,595
2025-01-101,6201,6281,6131,61310,7001,613
2025-01-091,6341,6391,6101,61639,7001,616
2025-01-081,6561,6601,6261,63419,0001,634
2025-01-071,6381,6501,6271,65036,5001,650
2025-01-061,6381,6451,6241,62432,2001,624

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