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

日本抵抗器製作所(6977)の株価時系列情報

日本抵抗器製作所(6977)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
2023/12/29 1,009 1,009 1,000 1,001 2,100
2023/12/28 998 1,004 998 1,004 1,400
2023/12/27 999 1,008 999 1,002 7,700
2023/12/26 1,005 1,007 999 999 5,400
2023/12/25 1,018 1,018 1,004 1,005 900
2023/12/22 1,018 1,019 1,018 1,018 1,000
2023/12/21 1,032 1,032 1,003 1,008 4,400
2023/12/20 1,040 1,062 1,040 1,044 1,700
2023/12/19 1,050 1,050 1,044 1,044 400
2023/12/18 1,062 1,062 1,050 1,050 1,400
2023/12/15 1,050 1,062 1,045 1,062 400
2023/12/14 1,050 1,050 1,050 1,050 1,300
2023/12/13 1,050 1,050 1,047 1,050 1,000
2023/12/12 1,052 1,055 1,050 1,050 1,000
2023/12/11 1,070 1,070 1,056 1,056 1,300
2023/12/08 1,067 1,070 1,065 1,070 900
2023/12/07 1,072 1,081 1,071 1,071 700
2023/12/06 1,072 1,073 1,072 1,072 500
2023/12/05 1,072 1,072 1,072 1,072 200
2023/12/01 1,088 1,088 1,075 1,075 1,000
2023/11/30 1,086 1,088 1,077 1,088 2,500
2023/11/29 1,088 1,088 1,086 1,086 1,100
2023/11/28 1,072 1,072 1,072 1,072 400
2023/11/27 1,072 1,072 1,072 1,072 100
2023/11/24 1,073 1,073 1,071 1,071 300
2023/11/22 1,080 1,080 1,080 1,080 100
2023/11/21 1,066 1,066 1,066 1,066 100
2023/11/20 1,064 1,070 1,064 1,070 600
2023/11/17 1,088 1,088 1,063 1,063 500
2023/11/16 1,069 1,069 1,069 1,069 100
2023/11/15 1,066 1,075 1,061 1,061 1,500
2023/11/14 1,064 1,088 1,064 1,088 1,400
2023/11/13 1,089 1,089 1,089 1,089 100
2023/11/10 1,066 1,066 1,065 1,065 1,200
2023/11/09 1,075 1,090 1,075 1,090 500
2023/11/08 1,080 1,080 1,077 1,077 500
2023/11/07 1,065 1,065 1,065 1,065 500
2023/11/06 1,060 1,104 1,060 1,066 1,700
2023/11/02 1,070 1,070 1,056 1,056 300
2023/11/01 1,068 1,068 1,068 1,068 700
2023/10/31 1,065 1,065 1,063 1,063 400
2023/10/30 1,065 1,065 1,065 1,065 100
2023/10/27 1,061 1,072 1,061 1,072 300
2023/10/26 1,043 1,061 1,043 1,061 300
2023/10/25 1,042 1,046 1,042 1,045 400
2023/10/24 1,050 1,050 1,042 1,042 700
2023/10/23 1,050 1,050 1,040 1,041 400
2023/10/20 1,050 1,050 1,040 1,050 1,800
2023/10/19 1,051 1,051 1,051 1,051 400
2023/10/18 1,064 1,064 1,064 1,064 100
2023/10/17 1,058 1,064 1,058 1,064 500
2023/10/16 1,059 1,059 1,056 1,059 300
2023/10/13 1,059 1,059 1,059 1,059 400
2023/10/12 1,054 1,059 1,051 1,059 1,200
2023/10/11 1,072 1,072 1,060 1,060 1,100
2023/10/10 1,093 1,093 1,070 1,077 2,200
2023/10/06 1,072 1,077 1,071 1,077 1,200
2023/10/05 1,070 1,070 1,070 1,070 900
2023/10/04 1,078 1,078 1,071 1,077 1,400
2023/10/03 1,090 1,095 1,078 1,078 1,500
2023/10/02 1,089 1,089 1,079 1,079 1,200
2023/09/29 1,072 1,072 1,070 1,071 2,100
2023/09/28 1,073 1,081 1,070 1,081 500
2023/09/27 1,087 1,087 1,087 1,087 100
2023/09/26 1,080 1,087 1,076 1,087 900
2023/09/25 1,077 1,084 1,076 1,076 600
2023/09/22 1,079 1,082 1,076 1,082 700
2023/09/21 1,075 1,080 1,073 1,077 400
2023/09/20 1,075 1,075 1,071 1,072 1,800
2023/09/19 1,091 1,091 1,083 1,086 1,100
2023/09/15 1,086 1,091 1,085 1,091 3,500
2023/09/14 1,085 1,097 1,082 1,086 2,300
2023/09/13 1,086 1,094 1,081 1,081 21,000
2023/09/12 1,134 1,134 1,096 1,097 7,500
2023/09/11 1,155 1,155 1,111 1,111 4,100
2023/09/08 1,120 1,135 1,116 1,135 1,700
2023/09/07 1,133 1,147 1,125 1,140 3,800
2023/09/06 1,119 1,175 1,111 1,151 15,700
2023/09/05 1,070 1,180 1,070 1,089 20,400
2023/09/04 1,047 1,047 1,045 1,045 3,600
2023/09/01 1,067 1,084 1,048 1,065 8,000
2023/08/31 1,069 1,071 1,069 1,071 600
2023/08/30 1,069 1,086 1,069 1,069 2,200
2023/08/29 1,069 1,070 1,069 1,070 500
2023/08/28 1,069 1,069 1,069 1,069 300
2023/08/25 1,066 1,070 1,066 1,069 500
2023/08/24 1,092 1,092 1,069 1,069 400
2023/08/23 1,068 1,096 1,067 1,071 1,400
2023/08/22 1,079 1,079 1,075 1,075 200
2023/08/21 1,070 1,070 1,068 1,068 500
2023/08/18 1,070 1,070 1,067 1,067 500
2023/08/17 1,076 1,076 1,070 1,070 800
2023/08/16 1,082 1,085 1,082 1,085 200
2023/08/15 1,097 1,097 1,077 1,082 3,000
2023/08/14 1,100 1,100 1,100 1,100 500
2023/08/10 1,126 1,140 1,100 1,100 5,600
2023/08/09 1,116 1,150 1,111 1,111 6,300
2023/08/08 1,115 1,117 1,110 1,111 1,000
2023/08/07 1,107 1,108 1,099 1,108 1,300
2023/08/04 1,107 1,107 1,107 1,107 300
2023/08/03 1,107 1,114 1,107 1,107 2,000
2023/08/02 1,103 1,115 1,102 1,115 500
2023/08/01 1,112 1,112 1,100 1,102 1,300
2023/07/31 1,098 1,110 1,096 1,102 1,400
2023/07/28 1,095 1,095 1,094 1,094 400
2023/07/27 1,095 1,095 1,095 1,095 200
2023/07/26 1,093 1,093 1,092 1,092 1,500
2023/07/25 1,095 1,095 1,092 1,092 1,500
2023/07/24 1,107 1,116 1,095 1,095 1,400
2023/07/21 1,094 1,094 1,092 1,092 2,100
2023/07/19 1,093 1,094 1,093 1,094 2,100
2023/07/18 1,093 1,093 1,093 1,093 100
2023/07/13 1,091 1,091 1,091 1,091 1,900
2023/07/12 1,096 1,096 1,096 1,096 800
2023/07/11 1,104 1,104 1,096 1,096 1,200
2023/07/10 1,104 1,104 1,104 1,104 700
2023/07/07 1,084 1,094 1,084 1,091 800
2023/07/06 1,100 1,110 1,085 1,085 1,000
2023/07/05 1,085 1,090 1,085 1,086 600
2023/07/04 1,085 1,086 1,084 1,084 1,300
2023/07/03 1,107 1,118 1,077 1,085 11,000
2023/06/30 1,109 1,118 1,109 1,118 200
2023/06/29 1,091 1,091 1,091 1,091 200
2023/06/28 1,108 1,133 1,103 1,103 1,200
2023/06/27 1,121 1,121 1,121 1,121 100
2023/06/26 1,110 1,120 1,110 1,120 1,700
2023/06/23 1,118 1,123 1,111 1,112 1,100
2023/06/22 1,121 1,122 1,109 1,122 500
2023/06/21 1,111 1,112 1,110 1,110 500
2023/06/20 1,120 1,121 1,120 1,121 300
2023/06/19 1,099 1,129 1,099 1,120 500
2023/06/16 1,093 1,099 1,092 1,099 900
2023/06/15 1,103 1,103 1,091 1,093 1,100
2023/06/13 1,117 1,117 1,117 1,117 100
2023/06/12 1,119 1,119 1,111 1,111 1,800
2023/06/09 1,123 1,123 1,121 1,123 700
2023/06/08 1,124 1,124 1,121 1,123 600
2023/06/07 1,119 1,130 1,119 1,130 500
2023/06/06 1,119 1,130 1,117 1,117 800
2023/06/05 1,117 1,117 1,115 1,115 900
2023/06/02 1,125 1,128 1,112 1,113 600
2023/06/01 1,121 1,125 1,121 1,125 700
2023/05/31 1,084 1,129 1,084 1,129 1,300
2023/05/30 1,085 1,088 1,081 1,081 3,800
2023/05/29 1,094 1,094 1,094 1,094 300
2023/05/26 1,089 1,089 1,081 1,081 300
2023/05/23 1,087 1,087 1,071 1,071 200
2023/05/22 1,062 1,070 1,062 1,070 400
2023/05/19 1,064 1,103 1,064 1,090 1,300
2023/05/18 1,065 1,065 1,065 1,065 200
2023/05/17 1,065 1,065 1,065 1,065 200
2023/05/16 1,055 1,055 1,055 1,055 100
2023/05/15 1,092 1,092 1,082 1,082 1,300
2023/05/12 1,102 1,113 1,095 1,095 3,400
2023/05/11 1,110 1,110 1,098 1,098 1,700
2023/05/10 1,117 1,117 1,105 1,110 4,100
2023/05/09 1,086 1,095 1,086 1,093 2,500
2023/05/08 1,083 1,086 1,082 1,086 600
2023/05/02 1,072 1,082 1,072 1,080 1,000
2023/05/01 1,095 1,095 1,080 1,080 1,700
2023/04/28 1,071 1,074 1,069 1,069 500
2023/04/27 1,064 1,075 1,064 1,075 700
2023/04/26 1,050 1,050 1,050 1,050 100
2023/04/25 1,043 1,050 1,043 1,050 200
2023/04/24 1,058 1,058 1,043 1,043 300
2023/04/21 1,058 1,059 1,058 1,059 1,200
2023/04/20 1,044 1,044 1,044 1,044 500
2023/04/19 1,055 1,072 1,036 1,044 3,200
2023/04/18 1,050 1,067 1,050 1,065 400
2023/04/17 1,040 1,040 1,035 1,035 1,000
2023/04/14 1,048 1,048 1,040 1,040 300
2023/04/13 1,032 1,034 1,032 1,033 500
2023/04/12 1,062 1,062 1,040 1,040 1,100
2023/04/11 1,065 1,065 1,042 1,055 500
2023/04/10 1,069 1,071 1,069 1,071 700
2023/04/07 1,053 1,059 1,052 1,059 400
2023/04/06 1,051 1,068 1,051 1,066 1,400
2023/04/05 1,053 1,053 1,052 1,053 400
2023/04/04 1,050 1,050 1,050 1,050 100
2023/04/03 1,054 1,065 1,044 1,065 1,900
2023/03/31 1,058 1,073 1,058 1,073 500
2023/03/30 1,037 1,058 1,037 1,058 700
2023/03/29 1,051 1,051 1,021 1,037 3,200
2023/03/28 1,070 1,070 1,046 1,046 200
2023/03/24 1,031 1,052 1,030 1,050 1,200
2023/03/23 1,043 1,043 1,043 1,043 100
2023/03/22 1,041 1,041 1,041 1,041 800
2023/03/20 1,052 1,052 1,023 1,023 2,000
2023/03/17 1,057 1,062 1,057 1,062 400
2023/03/16 1,048 1,069 1,048 1,057 2,000
2023/03/15 1,049 1,049 1,049 1,049 1,300
2023/03/14 1,049 1,049 1,046 1,046 300
2023/03/13 1,047 1,053 1,040 1,053 3,200
2023/03/10 1,060 1,060 1,053 1,053 1,200
2023/03/09 1,052 1,060 1,049 1,060 2,600
2023/03/08 1,064 1,064 1,047 1,056 3,300
2023/03/07 1,070 1,070 1,067 1,067 1,400
2023/03/06 1,058 1,077 1,058 1,070 2,100
2023/03/03 1,056 1,056 1,041 1,045 2,700
2023/03/02 1,050 1,050 1,048 1,050 2,200
2023/03/01 1,086 1,086 1,049 1,049 4,000
2023/02/28 1,064 1,064 1,059 1,060 900
2023/02/27 1,064 1,073 1,050 1,050 3,100
2023/02/24 1,067 1,078 1,062 1,076 1,800
2023/02/22 1,068 1,071 1,058 1,071 2,500
2023/02/21 1,115 1,115 1,068 1,068 3,700
2023/02/20 1,112 1,118 1,065 1,115 2,100
2023/02/17 1,100 1,112 1,100 1,112 200
2023/02/16 1,063 1,107 1,063 1,081 3,800
2023/02/15 1,085 1,095 1,053 1,062 12,400
2023/02/14 1,260 1,260 1,119 1,130 37,900
2023/02/13 1,210 1,278 1,169 1,218 26,300
2023/02/10 1,190 1,213 1,185 1,210 5,100
2023/02/09 1,173 1,190 1,173 1,187 1,200
2023/02/08 1,173 1,173 1,171 1,172 2,200
2023/02/06 1,190 1,190 1,155 1,159 2,100
2023/02/03 1,192 1,192 1,178 1,182 3,700
2023/02/02 1,195 1,202 1,194 1,200 5,700
2023/02/01 1,194 1,195 1,190 1,193 4,600
2023/01/31 1,176 1,192 1,176 1,192 4,900
2023/01/30 1,177 1,182 1,168 1,177 3,200
2023/01/27 1,171 1,185 1,165 1,171 3,500
2023/01/26 1,176 1,194 1,164 1,170 7,800
2023/01/25 1,171 1,181 1,171 1,181 1,800
2023/01/24 1,172 1,173 1,152 1,171 9,200
2023/01/23 1,181 1,191 1,171 1,171 12,200
2023/01/20 1,132 1,198 1,131 1,198 21,200
2023/01/19 1,105 1,139 1,105 1,131 12,700
2023/01/18 1,090 1,104 1,090 1,100 8,900
2023/01/17 1,075 1,080 1,075 1,078 5,200
2023/01/16 1,059 1,060 1,059 1,060 300
2023/01/13 1,042 1,050 1,042 1,050 600
2023/01/12 1,066 1,066 1,042 1,042 1,600
2023/01/11 1,080 1,080 1,052 1,066 2,000
2023/01/10 1,100 1,100 1,077 1,081 7,300
2023/01/06 1,046 1,093 1,046 1,080 7,400
2023/01/05 1,073 1,073 1,033 1,043 2,900
2023/01/04 1,031 1,073 1,019 1,073 15,200

このページの先頭へ