6989 北陸電気工業(株) 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
2024-07-161,3851,4021,3851,39110,3001,391
2024-07-121,3691,3831,3691,38316,6001,383
2024-07-111,3671,3811,3671,36914,6001,369
2024-07-101,3781,3781,3621,36212,4001,362
2024-07-091,3901,3991,3771,37720,5001,377
2024-07-081,4091,4091,3871,38810,3001,388
2024-07-051,4301,4301,4051,4086,3001,408
2024-07-041,4301,4301,4161,4285,7001,428
2024-07-031,4201,4281,4201,4214,4001,421
2024-07-021,4291,4291,4111,4216,1001,421
2024-07-011,4331,4341,4091,4297,8001,429
2024-06-281,4211,4351,4031,41412,3001,414
2024-06-271,4411,4491,4161,4168,4001,416
2024-06-261,4331,4411,4291,43926,3001,439
2024-06-251,4141,4351,4141,43318,9001,433
2024-06-241,3901,4091,3901,4099,1001,409
2024-06-211,3751,3971,3741,38717,4001,387
2024-06-201,3761,3891,3731,3754,7001,375
2024-06-191,3771,3851,3721,3756,0001,375
2024-06-181,3891,3891,3601,36717,1001,367
2024-06-171,3871,3901,3701,3717,8001,371
2024-06-141,3711,3901,3711,3796,9001,379
2024-06-131,3941,3941,3721,3794,8001,379
2024-06-121,3801,3951,3781,3946,1001,394
2024-06-111,3901,3941,3731,3738,2001,373
2024-06-101,3881,3971,3821,3907,4001,390
2024-06-071,3911,3991,3821,3882,2001,388
2024-06-061,4031,4151,3721,39114,9001,391
2024-06-051,4061,4061,3921,3995,6001,399
2024-06-041,4131,4231,4061,40611,9001,406
2024-06-031,4001,4141,3991,4148,1001,414
2024-05-311,4021,4021,3801,3999,5001,399
2024-05-301,3781,3991,3701,39917,6001,399
2024-05-291,4001,4061,3731,37311,5001,373
2024-05-281,4081,4111,3941,4008,0001,400
2024-05-271,3931,4131,3901,40416,1001,404
2024-05-241,3751,3901,3751,3813,2001,381
2024-05-231,3651,3861,3651,3756,2001,375
2024-05-221,3701,3831,3611,3616,6001,361
2024-05-211,3761,3851,3641,37012,9001,370
2024-05-201,3801,3981,3781,3788,4001,378
2024-05-171,3561,3951,3561,3785,1001,378
2024-05-161,3771,3811,3501,35514,1001,355
2024-05-151,4041,4071,3711,37110,0001,371
2024-05-141,3911,4031,3901,4036,1001,403
2024-05-131,3721,4031,3711,39225,6001,392
2024-05-101,3841,3841,3221,35228,7001,352
2024-05-091,3591,3731,3571,3623,0001,362
2024-05-081,3771,3771,3601,3626,3001,362
2024-05-071,3661,3721,3611,3723,6001,372
2024-05-021,3571,3691,3571,3694,9001,369
2024-05-011,3541,3621,3531,3577,0001,357
2024-04-301,3761,3771,3471,3595,2001,359
2024-04-261,3501,3621,3201,34673,6001,346
2024-04-251,3521,3581,3401,3507,0001,350
2024-04-241,3401,3571,3401,34516,3001,345
2024-04-231,3271,3401,3231,3409,2001,340
2024-04-221,3211,3361,3181,32326,3001,323
2024-04-191,3311,3311,3031,32115,8001,321
2024-04-181,3361,3471,3341,3448,8001,344
2024-04-171,3371,3431,3211,3369,8001,336
2024-04-161,3611,3611,3271,33723,4001,337
2024-04-151,3741,3741,3631,3659,9001,365
2024-04-121,3771,3791,3711,37910,3001,379
2024-04-111,3731,3791,3711,3728,1001,372
2024-04-101,3861,3931,3781,38111,5001,381
2024-04-091,3881,3911,3811,38611,6001,386
2024-04-081,3891,3971,3841,3888,9001,388
2024-04-051,3821,4001,3821,3898,0001,389
2024-04-041,4011,4141,4001,4115,3001,411
2024-04-031,3891,4101,3801,40714,2001,407
2024-04-021,3901,3901,3701,38912,9001,389
2024-04-011,4181,4181,3721,39014,3001,390
2024-03-291,4031,4181,3951,4189,1001,418
2024-03-281,4201,4241,3861,38634,7001,386
2024-03-271,4431,4591,4421,45228,7001,452
2024-03-261,4331,4501,4331,4407,2001,440
2024-03-251,4501,4541,4411,44110,6001,441
2024-03-221,4381,4591,4281,44019,3001,440
2024-03-211,4251,4381,4251,43211,7001,432
2024-03-191,4141,4211,4021,4209,9001,420
2024-03-181,4131,4251,4101,4159,2001,415
2024-03-151,4161,4201,4101,4156,7001,415
2024-03-141,4001,4171,4001,4174,3001,417
2024-03-131,4191,4281,3901,3978,8001,397
2024-03-121,3981,4131,3881,4139,6001,413
2024-03-111,4251,4251,3831,40234,7001,402
2024-03-081,4021,4331,4011,4339,4001,433
2024-03-071,4341,4481,4141,41811,0001,418
2024-03-061,4291,4491,4221,44014,1001,440
2024-03-051,4201,4301,4091,4308,0001,430
2024-03-041,4301,4351,4111,42120,0001,421
2024-03-011,4481,4481,4111,42116,6001,421
2024-02-291,4441,4541,4421,4437,2001,443
2024-02-281,4401,4641,4401,44416,7001,444
2024-02-271,4261,4541,4261,4348,3001,434
2024-02-261,4441,4441,4201,42910,3001,429
2024-02-221,4101,4451,4101,43616,2001,436
2024-02-211,4001,4201,3941,41014,3001,410
2024-02-201,4041,4061,3931,3967,5001,396
2024-02-191,3921,4051,3911,4007,5001,400
2024-02-161,3731,4011,3711,39216,0001,392
2024-02-151,4001,4081,3721,37216,8001,372
2024-02-141,4101,4101,3911,39418,5001,394
2024-02-131,4161,4231,3821,41472,9001,414
2024-02-091,4301,4681,4061,44152,0001,441
2024-02-081,4101,4211,3971,41511,0001,415
2024-02-071,4081,4251,4021,40911,8001,409
2024-02-061,4171,4251,4151,4157,0001,415
2024-02-051,4001,4271,4001,41611,9001,416
2024-02-021,4081,4121,4001,4037,3001,403
2024-02-011,4261,4271,4031,41512,4001,415
2024-01-311,4231,4401,4221,43019,1001,430
2024-01-301,4081,4401,4031,42969,7001,429
2024-01-291,4021,4131,3991,40712,9001,407
2024-01-261,4191,4191,3971,39815,6001,398
2024-01-251,3941,4321,3921,42127,1001,421
2024-01-241,3861,3871,3801,38016,9001,380
2024-01-231,4011,4011,3811,38622,3001,386
2024-01-221,3931,3991,3831,39514,6001,395
2024-01-191,3671,3871,3671,38417,3001,384
2024-01-181,3501,3801,3501,36618,4001,366
2024-01-171,3681,3841,3511,35117,8001,351
2024-01-161,3601,3681,3501,36819,5001,368
2024-01-151,3601,3751,3551,36429,7001,364
2024-01-121,3911,3911,3531,36043,1001,360
2024-01-111,3851,4001,3851,39411,0001,394
2024-01-101,3921,4001,3801,38023,3001,380
2024-01-091,3801,4041,3751,39231,3001,392
2024-01-051,3911,3911,3701,38021,5001,380
2024-01-041,4001,4271,3691,38681,9001,386

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