9934 因幡電機産業(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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3,725 | 3,776 | 3,705 | 3,740 | 115,000 | 3,740 |
| 2025-02-04 | 3,766 | 3,830 | 3,716 | 3,725 | 115,400 | 3,725 |
| 2025-02-03 | 3,682 | 3,775 | 3,680 | 3,754 | 163,300 | 3,754 |
| 2025-01-31 | 3,745 | 3,759 | 3,625 | 3,706 | 120,500 | 3,706 |
| 2025-01-30 | 3,657 | 3,745 | 3,634 | 3,745 | 202,700 | 3,745 |
| 2025-01-29 | 3,686 | 3,699 | 3,657 | 3,657 | 63,200 | 3,657 |
| 2025-01-28 | 3,667 | 3,705 | 3,667 | 3,690 | 38,200 | 3,690 |
| 2025-01-27 | 3,718 | 3,720 | 3,688 | 3,708 | 43,300 | 3,708 |
| 2025-01-24 | 3,699 | 3,717 | 3,675 | 3,675 | 51,500 | 3,675 |
| 2025-01-23 | 3,663 | 3,705 | 3,640 | 3,682 | 62,900 | 3,682 |
| 2025-01-22 | 3,698 | 3,706 | 3,663 | 3,664 | 67,100 | 3,664 |
| 2025-01-21 | 3,720 | 3,720 | 3,658 | 3,670 | 54,300 | 3,670 |
| 2025-01-20 | 3,655 | 3,693 | 3,640 | 3,688 | 72,600 | 3,688 |
| 2025-01-17 | 3,650 | 3,673 | 3,631 | 3,671 | 81,500 | 3,671 |
| 2025-01-16 | 3,682 | 3,697 | 3,661 | 3,661 | 62,800 | 3,661 |
| 2025-01-15 | 3,673 | 3,698 | 3,654 | 3,673 | 51,800 | 3,673 |
| 2025-01-14 | 3,705 | 3,732 | 3,644 | 3,673 | 58,700 | 3,673 |
| 2025-01-10 | 3,795 | 3,802 | 3,711 | 3,728 | 76,200 | 3,728 |
| 2025-01-09 | 3,828 | 3,830 | 3,787 | 3,795 | 58,700 | 3,795 |
| 2025-01-08 | 3,858 | 3,858 | 3,806 | 3,830 | 62,000 | 3,830 |
| 2025-01-07 | 3,832 | 3,875 | 3,823 | 3,845 | 54,400 | 3,845 |
| 2025-01-06 | 3,922 | 3,933 | 3,831 | 3,831 | 65,900 | 3,831 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株