日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本電子材料(6855)の株価時系列情報

日本電子材料(6855)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 2,656 2,779 2,617 2,777 436,200
2024/03/28 2,558 2,743 2,533 2,656 502,700
2024/03/27 2,497 2,690 2,463 2,640 615,200
2024/03/26 2,547 2,601 2,483 2,500 462,000
2024/03/25 2,650 2,678 2,570 2,580 366,700
2024/03/22 2,827 2,867 2,635 2,700 654,900
2024/03/21 2,705 2,826 2,636 2,802 774,600
2024/03/19 2,800 2,800 2,631 2,631 664,000
2024/03/18 2,800 2,878 2,744 2,824 504,900
2024/03/15 2,720 2,805 2,696 2,800 487,400
2024/03/14 2,819 2,850 2,710 2,769 683,800
2024/03/13 2,874 2,964 2,802 2,868 1,170,900
2024/03/12 2,630 2,784 2,602 2,774 829,300
2024/03/11 2,800 2,867 2,590 2,645 926,800
2024/03/08 3,255 3,355 2,995 3,070 1,076,300
2024/03/07 3,510 3,615 3,160 3,275 1,345,900
2024/03/06 3,175 3,420 3,050 3,375 1,451,800
2024/03/05 2,890 3,370 2,812 3,305 2,106,400
2024/03/04 2,905 2,936 2,743 2,869 1,306,500
2024/03/01 2,532 2,856 2,531 2,852 1,325,600
2024/02/29 2,278 2,566 2,270 2,519 948,200
2024/02/28 2,374 2,489 2,332 2,366 750,700
2024/02/27 2,136 2,461 2,134 2,442 1,082,100
2024/02/26 2,231 2,233 2,098 2,124 470,500
2024/02/22 2,103 2,266 2,089 2,209 716,800
2024/02/21 1,951 2,015 1,925 1,980 151,600
2024/02/20 2,051 2,069 1,976 1,988 228,100
2024/02/19 2,041 2,110 2,020 2,055 375,000
2024/02/16 1,942 2,034 1,928 2,021 510,100
2024/02/15 1,900 1,979 1,870 1,923 277,000
2024/02/14 1,795 1,895 1,795 1,840 176,300
2024/02/13 1,800 1,859 1,756 1,819 243,100
2024/02/09 1,926 2,038 1,767 1,775 408,500
2024/02/08 1,886 1,936 1,868 1,917 191,000
2024/02/07 1,939 1,939 1,887 1,912 127,700
2024/02/06 1,888 1,957 1,876 1,947 267,600
2024/02/05 1,891 1,895 1,833 1,858 95,000
2024/02/02 1,844 1,884 1,835 1,878 105,800
2024/02/01 1,823 1,854 1,802 1,819 131,200
2024/01/31 1,874 1,876 1,829 1,850 145,100
2024/01/30 1,824 1,913 1,823 1,888 238,600
2024/01/29 1,824 1,844 1,794 1,801 159,500
2024/01/26 1,859 1,859 1,791 1,803 257,500
2024/01/25 1,877 1,898 1,846 1,892 110,000
2024/01/24 1,843 1,879 1,829 1,860 141,700
2024/01/23 1,931 1,934 1,852 1,861 231,000
2024/01/22 1,941 1,967 1,913 1,917 257,300
2024/01/19 1,885 1,955 1,862 1,953 397,500
2024/01/18 1,765 1,878 1,757 1,861 241,700
2024/01/17 1,758 1,840 1,753 1,790 211,800
2024/01/16 1,719 1,757 1,685 1,734 172,000
2024/01/15 1,719 1,732 1,693 1,729 121,200
2024/01/12 1,730 1,737 1,701 1,727 122,000
2024/01/11 1,763 1,764 1,728 1,739 133,300
2024/01/10 1,759 1,814 1,746 1,756 127,700
2024/01/09 1,770 1,807 1,753 1,772 117,900
2024/01/05 1,752 1,765 1,705 1,736 108,200
2024/01/04 1,758 1,796 1,708 1,763 210,700
2023/12/29 1,738 1,834 1,730 1,809 271,200
2023/12/28 1,745 1,776 1,745 1,776 92,200
2023/12/27 1,711 1,767 1,707 1,763 152,000
2023/12/26 1,681 1,720 1,679 1,719 181,800
2023/12/25 1,800 1,800 1,687 1,700 161,400
2023/12/22 1,777 1,800 1,741 1,760 166,300
2023/12/21 1,760 1,820 1,752 1,788 280,900
2023/12/20 1,751 1,818 1,740 1,808 480,000
2023/12/19 1,653 1,745 1,614 1,730 424,400
2023/12/18 1,617 1,672 1,590 1,662 336,300
2023/12/15 1,602 1,655 1,591 1,644 391,000
2023/12/14 1,547 1,582 1,527 1,572 366,600
2023/12/13 1,450 1,514 1,450 1,498 125,800
2023/12/12 1,430 1,465 1,427 1,440 173,800
2023/12/11 1,420 1,442 1,399 1,408 87,500
2023/12/08 1,401 1,440 1,399 1,399 100,000
2023/12/07 1,435 1,439 1,402 1,416 141,700
2023/12/06 1,477 1,490 1,459 1,465 71,100
2023/12/05 1,515 1,524 1,470 1,479 117,500
2023/12/04 1,550 1,551 1,529 1,538 55,300
2023/12/01 1,578 1,578 1,536 1,555 101,300
2023/11/30 1,510 1,578 1,503 1,572 267,800
2023/11/29 1,477 1,494 1,469 1,491 40,500
2023/11/28 1,510 1,525 1,469 1,486 83,300
2023/11/27 1,502 1,507 1,482 1,489 61,600
2023/11/24 1,515 1,531 1,492 1,503 117,300
2023/11/22 1,489 1,497 1,475 1,495 64,800
2023/11/21 1,504 1,509 1,487 1,498 76,900
2023/11/20 1,517 1,537 1,476 1,477 130,300
2023/11/17 1,480 1,540 1,468 1,500 190,500
2023/11/16 1,454 1,479 1,443 1,479 145,600
2023/11/15 1,429 1,468 1,422 1,460 199,900
2023/11/14 1,397 1,412 1,379 1,406 106,500
2023/11/13 1,411 1,415 1,382 1,382 50,100
2023/11/10 1,397 1,402 1,366 1,391 114,100
2023/11/09 1,417 1,436 1,417 1,433 71,300
2023/11/08 1,433 1,447 1,415 1,417 65,500
2023/11/07 1,433 1,446 1,418 1,418 59,500
2023/11/06 1,425 1,450 1,425 1,433 86,400
2023/11/02 1,382 1,401 1,382 1,388 68,900
2023/11/01 1,390 1,397 1,359 1,366 71,700
2023/10/31 1,362 1,375 1,335 1,374 64,000
2023/10/30 1,370 1,400 1,361 1,368 116,300
2023/10/27 1,365 1,388 1,364 1,380 64,000
2023/10/26 1,367 1,383 1,355 1,360 107,700
2023/10/25 1,420 1,420 1,394 1,397 70,800
2023/10/24 1,395 1,411 1,362 1,402 73,000
2023/10/23 1,387 1,400 1,383 1,383 79,800
2023/10/20 1,411 1,427 1,391 1,409 55,800
2023/10/19 1,448 1,448 1,406 1,417 63,600
2023/10/18 1,420 1,473 1,402 1,473 93,900
2023/10/17 1,417 1,434 1,408 1,425 68,000
2023/10/16 1,390 1,406 1,386 1,401 64,800
2023/10/13 1,443 1,445 1,399 1,412 154,900
2023/10/12 1,406 1,450 1,402 1,447 126,900
2023/10/11 1,377 1,401 1,376 1,392 56,100
2023/10/10 1,384 1,389 1,371 1,381 74,900
2023/10/06 1,384 1,384 1,366 1,376 69,700
2023/10/05 1,351 1,374 1,348 1,372 80,100
2023/10/04 1,351 1,351 1,330 1,340 113,600
2023/10/03 1,377 1,384 1,357 1,359 92,600
2023/10/02 1,375 1,403 1,367 1,371 65,700
2023/09/29 1,377 1,398 1,366 1,371 121,600
2023/09/28 1,404 1,430 1,372 1,377 134,700
2023/09/27 1,372 1,413 1,367 1,412 288,300
2023/09/26 1,495 1,495 1,462 1,462 66,000
2023/09/25 1,493 1,498 1,478 1,493 70,700
2023/09/22 1,460 1,507 1,456 1,492 98,900
2023/09/21 1,465 1,477 1,458 1,475 62,300
2023/09/20 1,484 1,501 1,469 1,477 66,700
2023/09/19 1,514 1,514 1,476 1,484 83,500
2023/09/15 1,519 1,528 1,513 1,520 56,400
2023/09/14 1,492 1,531 1,492 1,518 57,700
2023/09/13 1,503 1,509 1,490 1,492 105,900
2023/09/12 1,529 1,530 1,501 1,513 63,400
2023/09/11 1,530 1,544 1,516 1,526 56,400
2023/09/08 1,524 1,542 1,523 1,530 68,500
2023/09/07 1,546 1,547 1,533 1,540 67,000
2023/09/06 1,561 1,567 1,543 1,552 51,300
2023/09/05 1,546 1,559 1,534 1,557 47,500
2023/09/04 1,530 1,550 1,528 1,548 81,500
2023/09/01 1,532 1,533 1,521 1,532 49,500
2023/08/31 1,535 1,543 1,531 1,532 46,800
2023/08/30 1,548 1,556 1,527 1,540 68,800
2023/08/29 1,563 1,573 1,535 1,535 58,800
2023/08/28 1,538 1,567 1,528 1,563 83,700
2023/08/25 1,523 1,544 1,516 1,529 62,200
2023/08/24 1,522 1,560 1,520 1,558 110,200
2023/08/23 1,497 1,508 1,478 1,506 39,700
2023/08/22 1,500 1,516 1,478 1,493 60,900
2023/08/21 1,481 1,499 1,476 1,484 43,700
2023/08/18 1,464 1,506 1,455 1,491 73,800
2023/08/17 1,480 1,491 1,460 1,483 84,800
2023/08/16 1,490 1,517 1,485 1,490 118,900
2023/08/15 1,521 1,542 1,493 1,494 116,300
2023/08/14 1,565 1,573 1,510 1,512 165,400
2023/08/10 1,598 1,610 1,570 1,601 144,300
2023/08/09 1,585 1,625 1,550 1,590 149,600
2023/08/08 1,686 1,692 1,624 1,625 148,900
2023/08/07 1,695 1,706 1,676 1,692 84,400
2023/08/04 1,681 1,740 1,678 1,732 168,700
2023/08/03 1,736 1,736 1,674 1,681 167,900
2023/08/02 1,770 1,795 1,764 1,775 78,700
2023/08/01 1,772 1,803 1,758 1,779 101,000
2023/07/31 1,785 1,804 1,755 1,768 135,800
2023/07/28 1,765 1,809 1,751 1,771 133,700
2023/07/27 1,755 1,789 1,739 1,785 80,600
2023/07/26 1,748 1,776 1,748 1,755 64,100
2023/07/25 1,764 1,770 1,743 1,754 41,700
2023/07/24 1,750 1,767 1,740 1,765 70,200
2023/07/21 1,744 1,761 1,723 1,745 90,300
2023/07/20 1,811 1,811 1,763 1,779 142,100
2023/07/19 1,817 1,831 1,790 1,812 105,000
2023/07/18 1,800 1,849 1,800 1,810 123,500
2023/07/14 1,830 1,837 1,794 1,797 108,600
2023/07/13 1,809 1,826 1,789 1,815 72,300
2023/07/12 1,845 1,845 1,788 1,794 120,800
2023/07/11 1,841 1,867 1,826 1,845 129,800
2023/07/10 1,873 1,873 1,805 1,815 261,600
2023/07/07 1,780 1,885 1,780 1,872 455,600
2023/07/06 1,711 1,774 1,694 1,771 269,700
2023/07/05 1,770 1,778 1,743 1,746 82,100
2023/07/04 1,790 1,805 1,776 1,780 104,400
2023/07/03 1,699 1,837 1,699 1,806 340,100
2023/06/30 1,690 1,692 1,655 1,678 74,700
2023/06/29 1,664 1,721 1,662 1,690 179,400
2023/06/28 1,630 1,641 1,621 1,640 73,600
2023/06/27 1,624 1,629 1,607 1,621 57,700
2023/06/26 1,630 1,660 1,623 1,631 66,000
2023/06/23 1,685 1,692 1,631 1,645 77,800
2023/06/22 1,673 1,680 1,653 1,657 74,000
2023/06/21 1,682 1,696 1,677 1,688 49,600
2023/06/20 1,666 1,699 1,666 1,696 59,300
2023/06/19 1,697 1,697 1,665 1,676 81,900
2023/06/16 1,705 1,705 1,664 1,702 102,900
2023/06/15 1,675 1,739 1,675 1,708 186,200
2023/06/14 1,708 1,708 1,659 1,666 117,800
2023/06/13 1,678 1,729 1,678 1,700 205,300
2023/06/12 1,635 1,663 1,622 1,658 68,000
2023/06/09 1,658 1,659 1,628 1,631 65,300
2023/06/08 1,603 1,667 1,603 1,636 133,800
2023/06/07 1,620 1,630 1,603 1,609 58,600

このページの先頭へ