9934 因幡電機産業(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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3,605 | 3,605 | 3,535 | 3,580 | 54,700 | 3,580 |
| 2024-05-07 | 3,640 | 3,640 | 3,590 | 3,610 | 39,000 | 3,610 |
| 2024-05-02 | 3,635 | 3,635 | 3,595 | 3,605 | 35,600 | 3,605 |
| 2024-05-01 | 3,680 | 3,680 | 3,620 | 3,635 | 46,400 | 3,635 |
| 2024-04-30 | 3,680 | 3,700 | 3,640 | 3,685 | 100,200 | 3,685 |
| 2024-04-26 | 3,560 | 3,695 | 3,530 | 3,670 | 134,800 | 3,670 |
| 2024-04-25 | 3,550 | 3,560 | 3,515 | 3,560 | 61,300 | 3,560 |
| 2024-04-24 | 3,495 | 3,580 | 3,490 | 3,560 | 74,300 | 3,560 |
| 2024-04-23 | 3,475 | 3,480 | 3,420 | 3,480 | 55,100 | 3,480 |
| 2024-04-22 | 3,430 | 3,460 | 3,420 | 3,445 | 51,000 | 3,445 |
| 2024-04-19 | 3,435 | 3,445 | 3,360 | 3,390 | 113,700 | 3,390 |
| 2024-04-18 | 3,490 | 3,490 | 3,455 | 3,485 | 66,100 | 3,485 |
| 2024-04-17 | 3,560 | 3,560 | 3,470 | 3,490 | 57,500 | 3,490 |
| 2024-04-16 | 3,555 | 3,600 | 3,515 | 3,550 | 79,400 | 3,550 |
| 2024-04-15 | 3,625 | 3,640 | 3,600 | 3,625 | 65,200 | 3,625 |
| 2024-04-12 | 3,630 | 3,655 | 3,610 | 3,630 | 71,200 | 3,630 |
| 2024-04-11 | 3,515 | 3,605 | 3,505 | 3,600 | 72,400 | 3,600 |
| 2024-04-10 | 3,535 | 3,570 | 3,535 | 3,555 | 36,200 | 3,555 |
| 2024-04-09 | 3,525 | 3,555 | 3,505 | 3,540 | 53,900 | 3,540 |
| 2024-04-08 | 3,495 | 3,535 | 3,495 | 3,525 | 63,600 | 3,525 |
| 2024-04-05 | 3,455 | 3,480 | 3,435 | 3,480 | 38,000 | 3,480 |
| 2024-04-04 | 3,475 | 3,480 | 3,435 | 3,470 | 78,600 | 3,470 |
| 2024-04-03 | 3,395 | 3,450 | 3,385 | 3,435 | 76,000 | 3,435 |
| 2024-04-02 | 3,460 | 3,465 | 3,425 | 3,430 | 72,100 | 3,430 |
| 2024-04-01 | 3,535 | 3,535 | 3,460 | 3,485 | 71,500 | 3,485 |
| 2024-03-29 | 3,510 | 3,515 | 3,480 | 3,505 | 60,900 | 3,505 |
| 2024-03-28 | 3,600 | 3,615 | 3,485 | 3,500 | 69,700 | 3,500 |
| 2024-03-27 | 3,630 | 3,705 | 3,630 | 3,675 | 137,500 | 3,675 |
| 2024-03-26 | 3,620 | 3,635 | 3,605 | 3,630 | 75,200 | 3,630 |
| 2024-03-25 | 3,565 | 3,625 | 3,560 | 3,615 | 105,300 | 3,615 |
| 2024-03-22 | 3,535 | 3,585 | 3,520 | 3,560 | 140,800 | 3,560 |
| 2024-03-21 | 3,500 | 3,520 | 3,485 | 3,510 | 86,600 | 3,510 |
| 2024-03-19 | 3,455 | 3,485 | 3,440 | 3,480 | 74,600 | 3,480 |
| 2024-03-18 | 3,445 | 3,470 | 3,445 | 3,460 | 82,700 | 3,460 |
| 2024-03-15 | 3,385 | 3,440 | 3,380 | 3,410 | 83,000 | 3,410 |
| 2024-03-14 | 3,385 | 3,400 | 3,370 | 3,400 | 63,400 | 3,400 |
| 2024-03-13 | 3,420 | 3,430 | 3,370 | 3,385 | 67,400 | 3,385 |
| 2024-03-12 | 3,390 | 3,410 | 3,340 | 3,410 | 89,500 | 3,410 |
| 2024-03-11 | 3,425 | 3,430 | 3,370 | 3,400 | 80,000 | 3,400 |
| 2024-03-08 | 3,395 | 3,475 | 3,380 | 3,445 | 161,200 | 3,445 |
| 2024-03-07 | 3,520 | 3,520 | 3,435 | 3,440 | 96,400 | 3,440 |
| 2024-03-06 | 3,510 | 3,530 | 3,500 | 3,500 | 81,400 | 3,500 |
| 2024-03-05 | 3,500 | 3,540 | 3,475 | 3,515 | 84,500 | 3,515 |
| 2024-03-04 | 3,545 | 3,545 | 3,500 | 3,500 | 95,200 | 3,500 |
| 2024-03-01 | 3,535 | 3,555 | 3,515 | 3,530 | 80,800 | 3,530 |
| 2024-02-29 | 3,540 | 3,575 | 3,520 | 3,535 | 217,700 | 3,535 |
| 2024-02-28 | 3,555 | 3,555 | 3,530 | 3,540 | 68,900 | 3,540 |
| 2024-02-27 | 3,525 | 3,575 | 3,520 | 3,530 | 88,700 | 3,530 |
| 2024-02-26 | 3,560 | 3,580 | 3,525 | 3,525 | 77,000 | 3,525 |
| 2024-02-22 | 3,535 | 3,565 | 3,525 | 3,540 | 80,300 | 3,540 |
| 2024-02-21 | 3,530 | 3,560 | 3,520 | 3,520 | 53,500 | 3,520 |
| 2024-02-20 | 3,515 | 3,545 | 3,510 | 3,530 | 63,700 | 3,530 |
| 2024-02-19 | 3,525 | 3,525 | 3,490 | 3,510 | 34,200 | 3,510 |
| 2024-02-16 | 3,490 | 3,535 | 3,485 | 3,505 | 78,500 | 3,505 |
| 2024-02-15 | 3,545 | 3,560 | 3,465 | 3,480 | 91,800 | 3,480 |
| 2024-02-14 | 3,565 | 3,565 | 3,450 | 3,485 | 77,600 | 3,485 |
| 2024-02-13 | 3,525 | 3,570 | 3,515 | 3,565 | 97,600 | 3,565 |
| 2024-02-09 | 3,505 | 3,525 | 3,490 | 3,505 | 60,200 | 3,505 |
| 2024-02-08 | 3,500 | 3,570 | 3,450 | 3,540 | 122,900 | 3,540 |
| 2024-02-07 | 3,495 | 3,500 | 3,460 | 3,500 | 60,300 | 3,500 |
| 2024-02-06 | 3,555 | 3,555 | 3,485 | 3,495 | 83,200 | 3,495 |
| 2024-02-05 | 3,560 | 3,575 | 3,545 | 3,555 | 100,300 | 3,555 |
| 2024-02-02 | 3,500 | 3,535 | 3,480 | 3,525 | 104,200 | 3,525 |
| 2024-02-01 | 3,505 | 3,510 | 3,440 | 3,490 | 124,100 | 3,490 |
| 2024-01-31 | 3,520 | 3,580 | 3,515 | 3,540 | 90,900 | 3,540 |
| 2024-01-30 | 3,540 | 3,595 | 3,540 | 3,550 | 84,800 | 3,550 |
| 2024-01-29 | 3,535 | 3,560 | 3,535 | 3,540 | 57,600 | 3,540 |
| 2024-01-26 | 3,520 | 3,555 | 3,505 | 3,535 | 83,300 | 3,535 |
| 2024-01-25 | 3,535 | 3,555 | 3,515 | 3,535 | 120,800 | 3,535 |
| 2024-01-24 | 3,570 | 3,575 | 3,530 | 3,550 | 56,600 | 3,550 |
| 2024-01-23 | 3,570 | 3,595 | 3,555 | 3,570 | 77,600 | 3,570 |
| 2024-01-22 | 3,535 | 3,585 | 3,535 | 3,570 | 81,200 | 3,570 |
| 2024-01-19 | 3,510 | 3,510 | 3,475 | 3,495 | 77,500 | 3,495 |
| 2024-01-18 | 3,460 | 3,520 | 3,455 | 3,500 | 60,100 | 3,500 |
| 2024-01-17 | 3,480 | 3,545 | 3,460 | 3,460 | 104,600 | 3,460 |
| 2024-01-16 | 3,555 | 3,555 | 3,485 | 3,490 | 76,000 | 3,490 |
| 2024-01-15 | 3,525 | 3,580 | 3,515 | 3,570 | 54,000 | 3,570 |
| 2024-01-12 | 3,520 | 3,530 | 3,475 | 3,505 | 62,200 | 3,505 |
| 2024-01-11 | 3,495 | 3,530 | 3,475 | 3,495 | 98,300 | 3,495 |
| 2024-01-10 | 3,445 | 3,475 | 3,425 | 3,455 | 73,300 | 3,455 |
| 2024-01-09 | 3,430 | 3,450 | 3,395 | 3,430 | 62,100 | 3,430 |
| 2024-01-05 | 3,405 | 3,410 | 3,385 | 3,405 | 73,300 | 3,405 |
| 2024-01-04 | 3,405 | 3,405 | 3,335 | 3,395 | 92,600 | 3,395 |
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
