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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,147 | 2,172 | 2,128 | 2,134 | 19,500 | 2,134 |
| 2025-07-10 | 2,179 | 2,189 | 2,146 | 2,148 | 13,200 | 2,148 |
| 2025-07-09 | 2,142 | 2,190 | 2,139 | 2,178 | 33,000 | 2,178 |
| 2025-07-08 | 2,182 | 2,191 | 2,162 | 2,162 | 52,200 | 2,162 |
| 2025-07-07 | 2,229 | 2,229 | 2,181 | 2,182 | 18,700 | 2,182 |
| 2025-07-04 | 2,191 | 2,235 | 2,187 | 2,207 | 27,500 | 2,207 |
| 2025-07-03 | 2,190 | 2,205 | 2,178 | 2,180 | 19,600 | 2,180 |
| 2025-07-02 | 2,197 | 2,211 | 2,162 | 2,207 | 25,000 | 2,207 |
| 2025-07-01 | 2,243 | 2,243 | 2,207 | 2,212 | 25,000 | 2,212 |
| 2025-06-30 | 2,222 | 2,267 | 2,222 | 2,243 | 33,200 | 2,243 |
| 2025-06-27 | 2,282 | 2,282 | 2,225 | 2,234 | 25,300 | 2,234 |
| 2025-06-26 | 2,265 | 2,284 | 2,263 | 2,282 | 27,600 | 2,282 |
| 2025-06-25 | 2,274 | 2,274 | 2,245 | 2,265 | 38,700 | 2,265 |
| 2025-06-24 | 2,257 | 2,293 | 2,257 | 2,275 | 18,100 | 2,275 |
| 2025-06-23 | 2,250 | 2,263 | 2,221 | 2,250 | 23,800 | 2,250 |
| 2025-06-20 | 2,322 | 2,322 | 2,270 | 2,275 | 17,700 | 2,275 |
| 2025-06-19 | 2,299 | 2,359 | 2,299 | 2,322 | 33,200 | 2,322 |
| 2025-06-18 | 2,311 | 2,311 | 2,278 | 2,299 | 15,200 | 2,299 |
| 2025-06-17 | 2,279 | 2,322 | 2,279 | 2,309 | 14,600 | 2,309 |
| 2025-06-16 | 2,280 | 2,340 | 2,258 | 2,290 | 30,100 | 2,290 |
| 2025-06-13 | 2,348 | 2,348 | 2,260 | 2,269 | 43,100 | 2,269 |
| 2025-06-12 | 2,388 | 2,392 | 2,345 | 2,358 | 20,800 | 2,358 |
| 2025-06-11 | 2,442 | 2,517 | 2,358 | 2,390 | 96,100 | 2,390 |
| 2025-06-10 | 2,313 | 2,361 | 2,306 | 2,318 | 31,200 | 2,318 |
| 2025-06-09 | 2,317 | 2,381 | 2,287 | 2,312 | 39,600 | 2,312 |
| 2025-06-06 | 2,293 | 2,350 | 2,290 | 2,307 | 33,200 | 2,307 |
| 2025-06-05 | 2,314 | 2,351 | 2,301 | 2,308 | 47,100 | 2,308 |
| 2025-06-04 | 2,290 | 2,328 | 2,280 | 2,296 | 51,700 | 2,296 |
| 2025-06-03 | 2,297 | 2,376 | 2,256 | 2,286 | 102,700 | 2,286 |
| 2025-06-02 | 2,105 | 2,288 | 2,105 | 2,247 | 146,100 | 2,247 |
| 2025-05-30 | 2,078 | 2,130 | 2,069 | 2,100 | 36,000 | 2,100 |
| 2025-05-29 | 2,150 | 2,150 | 2,061 | 2,084 | 89,000 | 2,084 |
| 2025-05-28 | 1,936 | 2,157 | 1,926 | 2,120 | 230,200 | 2,120 |
| 2025-05-27 | 1,907 | 1,912 | 1,897 | 1,904 | 15,500 | 1,904 |
| 2025-05-26 | 1,911 | 1,933 | 1,898 | 1,911 | 21,300 | 1,911 |
| 2025-05-23 | 1,916 | 1,939 | 1,911 | 1,911 | 22,600 | 1,911 |
| 2025-05-22 | 1,901 | 1,918 | 1,897 | 1,916 | 20,400 | 1,916 |
| 2025-05-21 | 1,903 | 1,920 | 1,891 | 1,901 | 20,600 | 1,901 |
| 2025-05-20 | 1,960 | 1,974 | 1,902 | 1,910 | 39,700 | 1,910 |
| 2025-05-19 | 1,921 | 1,955 | 1,915 | 1,943 | 71,900 | 1,943 |
| 2025-05-16 | 1,887 | 1,900 | 1,868 | 1,898 | 26,100 | 1,898 |
| 2025-05-15 | 1,820 | 1,940 | 1,813 | 1,897 | 174,000 | 1,897 |
| 2025-05-14 | 1,801 | 1,814 | 1,782 | 1,800 | 28,800 | 1,800 |
| 2025-05-13 | 1,794 | 1,848 | 1,794 | 1,806 | 60,400 | 1,806 |
| 2025-05-12 | 1,797 | 1,870 | 1,784 | 1,789 | 96,200 | 1,789 |
| 2025-05-09 | 1,859 | 1,865 | 1,741 | 1,801 | 159,700 | 1,801 |
| 2025-05-08 | 1,880 | 1,909 | 1,838 | 1,859 | 134,100 | 1,859 |
| 2025-05-07 | 1,683 | 1,923 | 1,683 | 1,877 | 531,700 | 1,877 |
| 2025-05-02 | 1,559 | 1,697 | 1,540 | 1,683 | 254,400 | 1,683 |
| 2025-05-01 | 1,551 | 1,583 | 1,551 | 1,570 | 58,200 | 1,570 |
| 2025-04-30 | 1,520 | 1,595 | 1,499 | 1,551 | 124,300 | 1,551 |
| 2025-04-28 | 1,506 | 1,519 | 1,506 | 1,514 | 11,100 | 1,514 |
| 2025-04-25 | 1,478 | 1,504 | 1,478 | 1,501 | 11,200 | 1,501 |
| 2025-04-24 | 1,486 | 1,494 | 1,475 | 1,475 | 20,100 | 1,475 |
| 2025-04-23 | 1,450 | 1,476 | 1,450 | 1,474 | 26,300 | 1,474 |
| 2025-04-22 | 1,438 | 1,445 | 1,435 | 1,440 | 5,800 | 1,440 |
| 2025-04-21 | 1,431 | 1,450 | 1,430 | 1,447 | 12,300 | 1,447 |
| 2025-04-18 | 1,417 | 1,430 | 1,417 | 1,430 | 43,700 | 1,430 |
| 2025-04-17 | 1,400 | 1,421 | 1,400 | 1,421 | 16,600 | 1,421 |
| 2025-04-16 | 1,400 | 1,414 | 1,397 | 1,414 | 26,300 | 1,414 |
| 2025-04-15 | 1,413 | 1,419 | 1,399 | 1,399 | 16,300 | 1,399 |
| 2025-04-14 | 1,381 | 1,398 | 1,381 | 1,394 | 21,500 | 1,394 |
| 2025-04-11 | 1,365 | 1,383 | 1,340 | 1,373 | 51,800 | 1,373 |
| 2025-04-10 | 1,442 | 1,442 | 1,401 | 1,418 | 41,400 | 1,418 |
| 2025-04-09 | 1,385 | 1,385 | 1,330 | 1,352 | 61,800 | 1,352 |
| 2025-04-08 | 1,400 | 1,422 | 1,390 | 1,398 | 70,400 | 1,398 |
| 2025-04-07 | 1,308 | 1,363 | 1,290 | 1,340 | 134,100 | 1,340 |
| 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