1. HOME >
  2. 株価時系列 >
  3. 6989

6989 北陸電気工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-221,4751,4911,4541,48219,3001,482
2023-09-211,4831,4931,4751,47618,0001,476
2023-09-201,5051,5051,4801,48321,6001,483
2023-09-191,5151,5201,4991,50536,4001,505
2023-09-151,5321,5421,5171,52236,3001,522
2023-09-141,5041,5251,5041,52322,1001,523
2023-09-131,5011,5111,4861,50443,2001,504
2023-09-121,4941,5081,4681,50533,2001,505
2023-09-111,4811,5011,4751,49321,6001,493
2023-09-081,4901,5031,4711,48137,8001,481
2023-09-071,4641,5141,4611,49059,7001,490
2023-09-061,4401,4681,4361,46133,7001,461
2023-09-051,4501,4501,4291,44016,7001,440
2023-09-041,4481,4671,4431,44921,1001,449
2023-09-011,4601,4601,4451,45416,8001,454
2023-08-311,4661,4671,4531,45319,3001,453
2023-08-301,4581,4661,4511,46639,2001,466
2023-08-291,4201,4671,4191,45269,2001,452
2023-08-281,3961,4211,3961,41822,3001,418
2023-08-251,3961,4081,3781,39522,3001,395
2023-08-241,4361,4361,4121,41222,9001,412
2023-08-231,3921,4251,3841,42439,8001,424
2023-08-221,3641,3961,3591,39231,8001,392
2023-08-211,3781,3961,3631,36326,7001,363
2023-08-181,3861,3861,3661,36926,6001,369
2023-08-171,3861,3901,3651,38331,9001,383
2023-08-161,4031,4131,3781,39470,0001,394
2023-08-151,3791,4221,3791,41386,0001,413
2023-08-141,2891,3981,2811,379311,8001,379
2023-08-101,2451,3151,2201,311141,5001,311
2023-08-091,2301,2361,2191,22851,2001,228
2023-08-081,2321,2391,2251,22634,3001,226
2023-08-071,2301,2341,2201,22683,9001,226
2023-08-041,2491,2561,2261,237103,7001,237
2023-08-031,2701,2701,2451,25158,5001,251
2023-08-021,2771,2901,2701,27559,0001,275
2023-08-011,2701,2941,2701,29135,0001,291
2023-07-311,2731,2831,2621,27054,3001,270
2023-07-281,2521,2731,2291,265209,5001,265
2023-07-271,2501,2721,2331,25252,1001,252
2023-07-261,2701,2831,2491,254107,4001,254
2023-07-251,2881,3011,2691,27089,3001,270
2023-07-241,2301,2661,2301,26177,1001,261
2023-07-211,2221,2301,2161,22625,6001,226
2023-07-201,2421,2421,2221,22834,0001,228
2023-07-191,2311,2481,2241,23947,8001,239
2023-07-181,2081,2191,2061,21931,2001,219
2023-07-141,1951,2051,1901,20224,4001,202
2023-07-131,1881,1991,1781,19531,3001,195
2023-07-121,2111,2111,1841,18629,4001,186
2023-07-111,2171,2191,1931,19947,6001,199
2023-07-101,2211,2351,2131,21336,9001,213
2023-07-071,2201,2281,2091,22142,1001,221
2023-07-061,2321,2441,2241,22429,3001,224
2023-07-051,2361,2491,2251,23159,3001,231
2023-07-041,2581,2581,2451,24532,4001,245
2023-07-031,2501,2621,2501,25836,7001,258
2023-06-301,2471,2471,2331,24634,3001,246
2023-06-291,2251,2461,2221,23546,5001,235
2023-06-281,1981,2161,1981,21621,3001,216
2023-06-271,1931,1981,1841,19120,5001,191
2023-06-261,2011,2011,1841,19317,2001,193
2023-06-231,2151,2201,1921,19531,0001,195
2023-06-221,2041,2141,2031,20934,5001,209
2023-06-211,2021,2161,2021,20627,6001,206
2023-06-201,2201,2301,2051,21442,8001,214
2023-06-191,2271,2281,2171,22626,3001,226
2023-06-161,2211,2281,2201,22229,4001,222
2023-06-151,2171,2291,2131,22121,3001,221
2023-06-141,2151,2201,2091,21720,7001,217
2023-06-131,2171,2221,2121,21822,9001,218
2023-06-121,2011,2111,2001,21122,7001,211
2023-06-091,2041,2081,1911,20721,7001,207
2023-06-081,1951,2001,1781,18716,9001,187
2023-06-071,2001,2091,1861,19426,9001,194
2023-06-061,1801,1951,1741,19425,2001,194
2023-06-051,1811,1941,1711,19332,4001,193
2023-06-021,1601,1721,1601,16314,7001,163
2023-06-011,1631,1731,1571,15712,1001,157
2023-05-311,1841,1841,1571,15756,7001,157
2023-05-301,1901,1981,1841,18619,1001,186
2023-05-291,1911,2081,1911,19418,6001,194
2023-05-261,1991,2071,1881,18828,7001,188
2023-05-251,1881,1961,1851,19415,1001,194
2023-05-241,1931,1991,1871,18815,6001,188
2023-05-231,2071,2121,1841,18727,8001,187
2023-05-221,2041,2151,2001,20922,2001,209
2023-05-191,2101,2101,1961,19620,0001,196
2023-05-181,1951,2111,1951,20325,3001,203
2023-05-171,2011,2011,1911,19216,5001,192
2023-05-161,1921,2011,1821,20140,3001,201
2023-05-151,2061,2081,1941,20023,5001,200
2023-05-121,2151,2151,1971,20223,3001,202
2023-05-111,2391,2431,2051,21592,0001,215
2023-05-101,2821,2921,2711,28259,3001,282
2023-05-091,2681,2931,2651,29032,1001,290
2023-05-081,2541,2651,2511,26224,4001,262
2023-05-021,2501,2561,2391,25318,1001,253
2023-05-011,2281,2451,2261,24434,4001,244
2023-04-281,2251,2301,2091,22427,7001,224
2023-04-271,1961,2101,1961,20970,6001,209
2023-04-261,2171,2171,1981,20229,9001,202
2023-04-251,2171,2381,2171,21932,5001,219
2023-04-241,2211,2331,2181,22115,6001,221
2023-04-211,2201,2341,2111,22141,0001,221
2023-04-201,2441,2521,2201,22295,3001,222
2023-04-191,2431,2561,2351,24031,5001,240
2023-04-181,2561,2581,2441,25819,3001,258
2023-04-171,2561,2571,2411,25521,0001,255
2023-04-141,2731,2731,2391,24931,3001,249
2023-04-131,2621,2681,2481,26325,8001,263
2023-04-121,2801,2881,2631,26635,9001,266
2023-04-111,2651,2901,2581,28043,4001,280
2023-04-101,2461,2621,2411,26232,6001,262
2023-04-071,2411,2571,2341,25135,9001,251
2023-04-061,2611,2621,2441,25047,4001,250
2023-04-051,2861,2911,2651,27634,3001,276
2023-04-041,2991,3121,2921,29648,8001,296
2023-04-031,2791,3051,2591,290126,0001,290
2023-03-311,3501,3661,3501,36217,0001,362
2023-03-301,3461,3521,3361,34921,7001,349
2023-03-291,3761,3871,3721,38628,3001,386
2023-03-281,3831,3831,3701,37820,4001,378
2023-03-271,3851,3851,3601,38015,0001,380
2023-03-241,3791,3801,3641,37315,4001,373
2023-03-231,3401,3791,3371,37923,0001,379
2023-03-221,3501,3701,3501,37016,3001,370
2023-03-201,3401,3531,3181,32130,4001,321
2023-03-171,3801,3811,3591,36521,7001,365
2023-03-161,3491,3761,3371,37429,2001,374
2023-03-151,3641,3991,3641,37723,9001,377
2023-03-141,3611,3651,3241,33941,7001,339
2023-03-131,4001,4001,3651,39051,9001,390
2023-03-101,4571,4651,4151,42546,8001,425
2023-03-091,4551,4881,4551,47927,7001,479
2023-03-081,4221,4531,4201,45321,9001,453
2023-03-071,4391,4521,4351,44420,6001,444
2023-03-061,4391,4531,4311,44827,1001,448
2023-03-031,4231,4301,4171,42521,9001,425
2023-03-021,4341,4481,4141,43130,4001,431
2023-03-011,4171,4361,4171,43224,3001,432
2023-02-281,4371,4401,4071,42020,0001,420
2023-02-271,4231,4441,4161,43724,3001,437
2023-02-241,3801,4201,3801,41931,1001,419
2023-02-221,3771,3821,3731,37919,9001,379
2023-02-211,3761,3961,3741,39319,8001,393
2023-02-201,3831,3841,3711,37412,8001,374
2023-02-171,3751,3971,3661,38529,0001,385
2023-02-161,3861,4041,3751,37929,4001,379
2023-02-151,3711,4081,3611,37254,4001,372
2023-02-141,3681,3761,3351,37154,6001,371
2023-02-131,3121,3791,3051,35091,4001,350
2023-02-101,3211,3301,2781,30491,6001,304
2023-02-091,3181,3331,3111,31837,6001,318
2023-02-081,3071,3181,2961,31814,2001,318
2023-02-071,2951,3181,2941,30716,9001,307
2023-02-061,3231,3301,2861,29345,3001,293
2023-02-031,3431,3431,3061,32939,1001,329
2023-02-021,2891,3341,2851,32261,5001,322
2023-02-011,3071,3151,2801,28030,2001,280
2023-01-311,2831,3091,2741,29729,7001,297
2023-01-301,2531,2831,2521,28374,7001,283
2023-01-271,2471,2871,2441,25373,3001,253
2023-01-261,2551,2651,2451,24622,2001,246
2023-01-251,2611,2681,2501,25335,4001,253
2023-01-241,2841,2901,2661,26638,9001,266
2023-01-231,2591,2821,2421,28231,1001,282
2023-01-201,2391,2521,2241,25223,4001,252
2023-01-191,2261,2381,2201,22816,7001,228
2023-01-181,2341,2561,2221,23520,8001,235
2023-01-171,2111,2431,2111,23445,2001,234
2023-01-161,2001,2151,1941,20042,1001,200
2023-01-131,2171,2381,2071,21541,2001,215
2023-01-121,2591,2591,2201,23441,9001,234
2023-01-111,2361,2631,2291,25916,5001,259
2023-01-101,2101,2451,2101,22915,1001,229
2023-01-061,1941,2151,1891,20317,1001,203
2023-01-051,2041,2121,1851,19437,1001,194
2023-01-041,2411,2411,2061,20624,6001,206

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