日本電技(1723)の株価時系列情報
日本電技(1723)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,285 | 4,380 | 4,245 | 4,375 | 31,500 |
| 2025/06/12 | 4,180 | 4,295 | 4,175 | 4,280 | 25,900 |
| 2025/06/11 | 4,120 | 4,185 | 4,120 | 4,150 | 33,900 |
| 2025/06/10 | 4,140 | 4,250 | 4,100 | 4,120 | 30,500 |
| 2025/06/09 | 4,145 | 4,180 | 4,120 | 4,140 | 31,300 |
| 2025/06/06 | 4,075 | 4,150 | 4,075 | 4,145 | 21,600 |
| 2025/06/05 | 4,135 | 4,150 | 4,035 | 4,075 | 13,500 |
| 2025/06/04 | 4,015 | 4,135 | 4,015 | 4,135 | 29,900 |
| 2025/06/03 | 4,000 | 4,030 | 3,965 | 4,010 | 14,600 |
| 2025/06/02 | 3,960 | 4,020 | 3,930 | 4,000 | 16,400 |
| 2025/05/30 | 4,005 | 4,050 | 3,990 | 4,000 | 8,300 |
| 2025/05/29 | 3,990 | 4,050 | 3,985 | 4,040 | 11,700 |
| 2025/05/28 | 3,995 | 4,025 | 3,955 | 3,990 | 13,800 |
| 2025/05/27 | 4,035 | 4,040 | 3,920 | 3,995 | 16,500 |
| 2025/05/26 | 3,950 | 4,035 | 3,945 | 4,030 | 11,500 |
| 2025/05/23 | 3,850 | 4,020 | 3,835 | 3,975 | 37,900 |
| 2025/05/22 | 3,930 | 3,945 | 3,890 | 3,890 | 15,100 |
| 2025/05/21 | 3,940 | 3,995 | 3,895 | 3,970 | 20,900 |
| 2025/05/20 | 4,010 | 4,010 | 3,930 | 3,940 | 24,200 |
| 2025/05/19 | 3,945 | 4,040 | 3,940 | 4,010 | 9,000 |
| 2025/05/16 | 4,050 | 4,100 | 3,955 | 4,005 | 15,200 |
| 2025/05/15 | 4,075 | 4,145 | 4,070 | 4,120 | 25,400 |
| 2025/05/14 | 4,100 | 4,130 | 4,045 | 4,075 | 19,500 |
| 2025/05/13 | 4,160 | 4,160 | 4,035 | 4,080 | 26,600 |
| 2025/05/12 | 3,935 | 4,140 | 3,830 | 4,125 | 81,000 |
| 2025/05/09 | 3,840 | 3,980 | 3,785 | 3,935 | 42,000 |
| 2025/05/08 | 3,655 | 3,880 | 3,610 | 3,835 | 82,300 |
| 2025/05/07 | 3,935 | 3,940 | 3,830 | 3,865 | 51,400 |
| 2025/05/02 | 3,825 | 3,930 | 3,825 | 3,930 | 20,800 |
| 2025/05/01 | 3,940 | 3,940 | 3,800 | 3,825 | 12,100 |
| 2025/04/30 | 3,940 | 3,970 | 3,900 | 3,940 | 13,400 |
| 2025/04/28 | 3,900 | 3,935 | 3,875 | 3,935 | 16,500 |
| 2025/04/25 | 3,850 | 3,935 | 3,790 | 3,935 | 25,100 |
| 2025/04/24 | 3,780 | 3,805 | 3,715 | 3,780 | 15,800 |
| 2025/04/23 | 3,780 | 3,780 | 3,725 | 3,740 | 12,200 |
| 2025/04/22 | 3,745 | 3,770 | 3,710 | 3,735 | 8,500 |
| 2025/04/21 | 3,760 | 3,760 | 3,710 | 3,745 | 7,600 |
| 2025/04/18 | 3,670 | 3,765 | 3,650 | 3,760 | 14,700 |
| 2025/04/17 | 3,590 | 3,640 | 3,575 | 3,635 | 3,100 |
| 2025/04/16 | 3,555 | 3,635 | 3,555 | 3,570 | 7,600 |
| 2025/04/15 | 3,550 | 3,635 | 3,550 | 3,600 | 7,200 |
| 2025/04/14 | 3,610 | 3,610 | 3,545 | 3,550 | 10,300 |
| 2025/04/11 | 3,460 | 3,560 | 3,450 | 3,550 | 10,300 |
| 2025/04/10 | 3,585 | 3,585 | 3,480 | 3,530 | 14,500 |
| 2025/04/09 | 3,300 | 3,395 | 3,275 | 3,375 | 22,500 |
| 2025/04/08 | 3,315 | 3,415 | 3,305 | 3,320 | 19,800 |
| 2025/04/07 | 3,130 | 3,240 | 3,065 | 3,175 | 27,000 |
| 2025/04/04 | 3,465 | 3,480 | 3,300 | 3,370 | 33,100 |
| 2025/04/03 | 3,535 | 3,570 | 3,480 | 3,535 | 25,500 |
| 2025/04/02 | 3,745 | 3,745 | 3,590 | 3,675 | 31,400 |
| 2025/04/01 | 3,855 | 4,055 | 3,780 | 3,780 | 23,900 |
| 2025/03/31 | 3,750 | 3,830 | 3,735 | 3,785 | 18,200 |
| 2025/03/28 | 3,760 | 3,775 | 3,710 | 3,750 | 11,700 |
| 2025/03/27 | 3,765 | 3,840 | 3,730 | 3,770 | 25,500 |
| 2025/03/26 | 3,795 | 3,795 | 3,720 | 3,760 | 22,200 |
| 2025/03/25 | 3,905 | 3,905 | 3,780 | 3,795 | 14,300 |
| 2025/03/24 | 3,865 | 3,935 | 3,825 | 3,860 | 29,900 |
| 2025/03/21 | 3,755 | 3,800 | 3,740 | 3,790 | 7,600 |
| 2025/03/19 | 3,760 | 3,780 | 3,715 | 3,765 | 8,500 |
| 2025/03/18 | 3,780 | 3,810 | 3,750 | 3,780 | 13,100 |
| 2025/03/17 | 3,755 | 3,815 | 3,710 | 3,710 | 18,000 |
| 2025/03/14 | 3,730 | 3,775 | 3,725 | 3,760 | 13,400 |
| 2025/03/13 | 3,790 | 3,810 | 3,770 | 3,780 | 10,500 |
| 2025/03/12 | 3,775 | 3,790 | 3,710 | 3,770 | 14,700 |
| 2025/03/11 | 3,700 | 3,805 | 3,670 | 3,775 | 25,700 |
| 2025/03/10 | 3,790 | 3,795 | 3,730 | 3,730 | 20,900 |
| 2025/03/07 | 3,840 | 3,910 | 3,795 | 3,795 | 11,100 |
| 2025/03/06 | 3,695 | 3,930 | 3,695 | 3,930 | 46,800 |
| 2025/03/05 | 3,715 | 3,730 | 3,645 | 3,670 | 18,100 |
| 2025/03/04 | 3,650 | 3,755 | 3,615 | 3,755 | 31,700 |
| 2025/03/03 | 3,740 | 3,765 | 3,640 | 3,690 | 37,200 |
| 2025/02/28 | 3,805 | 3,870 | 3,685 | 3,730 | 56,500 |
| 2025/02/27 | 3,980 | 4,000 | 3,780 | 3,815 | 112,200 |
| 2025/02/26 | 3,710 | 3,840 | 3,710 | 3,840 | 11,900 |
| 2025/02/25 | 3,790 | 3,790 | 3,735 | 3,750 | 20,200 |
| 2025/02/21 | 3,895 | 3,965 | 3,820 | 3,855 | 32,000 |
| 2025/02/20 | 3,910 | 3,940 | 3,780 | 3,835 | 28,000 |
| 2025/02/19 | 3,815 | 3,900 | 3,775 | 3,845 | 33,700 |
| 2025/02/18 | 3,660 | 3,790 | 3,615 | 3,785 | 21,600 |
| 2025/02/17 | 3,665 | 3,705 | 3,620 | 3,645 | 30,300 |
| 2025/02/14 | 3,750 | 3,780 | 3,690 | 3,690 | 23,200 |
| 2025/02/13 | 3,830 | 3,840 | 3,645 | 3,710 | 37,600 |
| 2025/02/12 | 3,675 | 3,830 | 3,675 | 3,830 | 20,400 |
| 2025/02/10 | 3,605 | 3,725 | 3,590 | 3,675 | 32,000 |
| 2025/02/07 | 3,635 | 3,640 | 3,595 | 3,600 | 17,600 |
| 2025/02/06 | 3,680 | 3,735 | 3,675 | 3,685 | 5,700 |
| 2025/02/05 | 3,620 | 3,675 | 3,615 | 3,675 | 13,600 |
| 2025/02/04 | 3,685 | 3,715 | 3,605 | 3,620 | 29,200 |
| 2025/02/03 | 3,820 | 3,840 | 3,710 | 3,730 | 29,000 |
| 2025/01/31 | 3,895 | 3,985 | 3,780 | 3,810 | 67,100 |
| 2025/01/30 | 3,740 | 4,000 | 3,695 | 3,870 | 174,900 |
| 2025/01/29 | 3,510 | 3,515 | 3,420 | 3,450 | 39,300 |
| 2025/01/28 | 3,390 | 3,490 | 3,385 | 3,440 | 18,600 |
| 2025/01/27 | 3,445 | 3,460 | 3,390 | 3,390 | 17,200 |
| 2025/01/24 | 3,500 | 3,530 | 3,400 | 3,435 | 23,300 |
| 2025/01/23 | 3,570 | 3,570 | 3,470 | 3,500 | 21,700 |
| 2025/01/22 | 3,420 | 3,495 | 3,395 | 3,475 | 13,600 |
| 2025/01/21 | 3,375 | 3,430 | 3,365 | 3,380 | 15,100 |
| 2025/01/20 | 3,420 | 3,420 | 3,320 | 3,335 | 14,500 |
| 2025/01/17 | 3,385 | 3,425 | 3,365 | 3,405 | 9,500 |
| 2025/01/16 | 3,440 | 3,460 | 3,360 | 3,425 | 13,000 |
| 2025/01/15 | 3,450 | 3,520 | 3,435 | 3,460 | 17,800 |
| 2025/01/14 | 3,590 | 3,590 | 3,455 | 3,455 | 21,400 |
| 2025/01/10 | 3,515 | 3,655 | 3,465 | 3,640 | 13,400 |
| 2025/01/09 | 3,700 | 3,700 | 3,500 | 3,510 | 20,300 |
| 2025/01/08 | 3,640 | 3,800 | 3,635 | 3,700 | 34,300 |
| 2025/01/07 | 3,510 | 3,620 | 3,495 | 3,610 | 22,700 |
| 2025/01/06 | 3,470 | 3,515 | 3,415 | 3,455 | 21,700 |
| 2024/12/30 | 3,440 | 3,440 | 3,370 | 3,400 | 6,100 |
| 2024/12/27 | 3,370 | 3,485 | 3,340 | 3,380 | 7,500 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 6,700 | 6,800 | 6,700 | 6,770 | 3,000 |
| 2024/12/25 | 6,850 | 6,850 | 6,660 | 6,730 | 12,600 |
| 2024/12/24 | 7,000 | 7,000 | 6,750 | 6,830 | 17,900 |
| 2024/12/23 | 6,670 | 6,870 | 6,640 | 6,870 | 14,600 |
| 2024/12/20 | 6,590 | 6,660 | 6,560 | 6,620 | 7,000 |
| 2024/12/19 | 6,480 | 6,560 | 6,480 | 6,520 | 4,000 |
| 2024/12/18 | 6,550 | 6,600 | 6,510 | 6,550 | 2,500 |
| 2024/12/17 | 6,600 | 6,640 | 6,500 | 6,500 | 5,900 |
| 2024/12/16 | 6,520 | 6,640 | 6,510 | 6,520 | 5,500 |
| 2024/12/13 | 6,460 | 6,520 | 6,410 | 6,490 | 3,700 |
| 2024/12/12 | 6,590 | 6,640 | 6,460 | 6,460 | 2,000 |
| 2024/12/11 | 6,550 | 6,590 | 6,500 | 6,560 | 2,800 |
| 2024/12/10 | 6,750 | 6,750 | 6,550 | 6,550 | 10,700 |
| 2024/12/09 | 6,480 | 6,600 | 6,480 | 6,600 | 6,500 |
| 2024/12/06 | 6,480 | 6,480 | 6,440 | 6,470 | 1,000 |
| 2024/12/05 | 6,370 | 6,500 | 6,370 | 6,460 | 10,500 |
| 2024/12/04 | 6,480 | 6,580 | 6,370 | 6,370 | 9,400 |
| 2024/12/03 | 6,480 | 6,610 | 6,430 | 6,530 | 8,300 |
| 2024/12/02 | 6,610 | 6,610 | 6,480 | 6,480 | 6,100 |
| 2024/11/29 | 6,710 | 6,760 | 6,630 | 6,660 | 11,300 |
| 2024/11/28 | 6,660 | 6,720 | 6,620 | 6,720 | 9,700 |
| 2024/11/27 | 6,680 | 6,700 | 6,610 | 6,610 | 5,100 |
| 2024/11/26 | 6,720 | 6,760 | 6,610 | 6,680 | 7,400 |
| 2024/11/25 | 6,550 | 6,770 | 6,440 | 6,740 | 18,400 |
| 2024/11/22 | 6,640 | 6,680 | 6,530 | 6,550 | 9,100 |
| 2024/11/21 | 6,400 | 6,640 | 6,390 | 6,560 | 9,800 |
| 2024/11/20 | 6,250 | 6,360 | 6,220 | 6,350 | 8,800 |
| 2024/11/19 | 6,230 | 6,390 | 6,190 | 6,200 | 10,300 |
| 2024/11/18 | 6,160 | 6,300 | 6,150 | 6,160 | 7,700 |
| 2024/11/15 | 6,100 | 6,160 | 6,100 | 6,160 | 2,200 |
| 2024/11/14 | 6,130 | 6,210 | 6,110 | 6,110 | 4,100 |
| 2024/11/13 | 6,220 | 6,310 | 6,180 | 6,180 | 6,000 |
| 2024/11/12 | 6,330 | 6,370 | 6,200 | 6,240 | 7,000 |
| 2024/11/11 | 6,230 | 6,270 | 6,200 | 6,260 | 6,100 |
| 2024/11/08 | 6,160 | 6,190 | 6,100 | 6,190 | 10,000 |
| 2024/11/07 | 6,400 | 6,400 | 6,110 | 6,140 | 14,900 |
| 2024/11/06 | 6,350 | 6,520 | 6,110 | 6,170 | 57,900 |
| 2024/11/05 | 5,480 | 5,850 | 5,440 | 5,750 | 19,200 |
| 2024/11/01 | 5,560 | 5,560 | 5,450 | 5,450 | 5,100 |
| 2024/10/31 | 5,550 | 5,560 | 5,460 | 5,550 | 700 |
| 2024/10/30 | 5,680 | 5,730 | 5,520 | 5,550 | 9,600 |
| 2024/10/29 | 5,650 | 5,650 | 5,650 | 5,650 | 200 |
| 2024/10/28 | 5,690 | 5,730 | 5,620 | 5,670 | 1,800 |
| 2024/10/25 | 5,620 | 5,740 | 5,500 | 5,690 | 14,600 |
| 2024/10/24 | 5,790 | 5,790 | 5,620 | 5,720 | 6,800 |
| 2024/10/23 | 5,830 | 5,870 | 5,790 | 5,870 | 1,800 |
| 2024/10/22 | 5,790 | 5,870 | 5,750 | 5,790 | 7,700 |
| 2024/10/21 | 5,890 | 5,890 | 5,740 | 5,750 | 5,700 |
| 2024/10/18 | 5,760 | 5,880 | 5,750 | 5,850 | 4,600 |
| 2024/10/17 | 5,750 | 5,810 | 5,700 | 5,760 | 4,800 |
| 2024/10/16 | 5,610 | 5,700 | 5,580 | 5,700 | 2,200 |
| 2024/10/15 | 5,740 | 5,860 | 5,570 | 5,650 | 17,000 |
| 2024/10/11 | 5,880 | 5,900 | 5,790 | 5,840 | 3,300 |
| 2024/10/10 | 5,890 | 5,890 | 5,790 | 5,890 | 5,100 |
| 2024/10/09 | 5,900 | 5,900 | 5,740 | 5,780 | 4,500 |
| 2024/10/08 | 5,870 | 5,920 | 5,810 | 5,910 | 3,400 |
| 2024/10/07 | 5,920 | 5,920 | 5,850 | 5,870 | 2,500 |
| 2024/10/04 | 5,830 | 5,960 | 5,810 | 5,950 | 3,800 |
| 2024/10/03 | 5,630 | 5,810 | 5,630 | 5,810 | 6,200 |
| 2024/10/02 | 5,630 | 5,630 | 5,580 | 5,580 | 1,200 |
| 2024/10/01 | 5,650 | 5,700 | 5,550 | 5,630 | 7,600 |
| 2024/09/30 | 5,590 | 5,670 | 5,580 | 5,650 | 900 |
| 2024/09/27 | 5,610 | 5,670 | 5,570 | 5,670 | 1,900 |
| 2024/09/26 | 5,550 | 5,690 | 5,550 | 5,690 | 2,200 |
| 2024/09/25 | 5,600 | 5,630 | 5,540 | 5,550 | 6,600 |
| 2024/09/24 | 5,650 | 5,650 | 5,500 | 5,610 | 2,400 |
| 2024/09/20 | 5,430 | 5,500 | 5,430 | 5,500 | 2,100 |
| 2024/09/19 | 5,520 | 5,590 | 5,410 | 5,430 | 11,100 |
| 2024/09/18 | 5,440 | 5,530 | 5,400 | 5,500 | 2,200 |
| 2024/09/17 | 5,420 | 5,580 | 5,310 | 5,370 | 5,400 |
| 2024/09/13 | 5,380 | 5,430 | 5,350 | 5,410 | 800 |
| 2024/09/12 | 5,460 | 5,460 | 5,360 | 5,380 | 2,100 |
| 2024/09/11 | 5,550 | 5,560 | 5,340 | 5,360 | 5,600 |
| 2024/09/10 | 5,520 | 5,550 | 5,470 | 5,550 | 400 |
| 2024/09/09 | 5,480 | 5,490 | 5,420 | 5,490 | 1,300 |
| 2024/09/06 | 5,510 | 5,560 | 5,440 | 5,560 | 2,600 |
| 2024/09/05 | 5,430 | 5,690 | 5,430 | 5,620 | 7,500 |
| 2024/09/04 | 5,430 | 5,530 | 5,370 | 5,420 | 3,500 |
| 2024/09/03 | 5,640 | 5,650 | 5,430 | 5,530 | 5,500 |
| 2024/09/02 | 5,720 | 5,720 | 5,460 | 5,640 | 2,600 |
| 2024/08/29 | 5,720 | 5,720 | 5,690 | 5,720 | 700 |
| 2024/08/28 | 5,720 | 5,920 | 5,720 | 5,720 | 1,100 |
| 2024/08/27 | 5,720 | 5,780 | 5,690 | 5,720 | 1,600 |
| 2024/08/26 | 5,840 | 5,860 | 5,720 | 5,720 | 11,100 |
| 2024/08/23 | 5,890 | 5,900 | 5,810 | 5,840 | 3,700 |
| 2024/08/22 | 5,870 | 5,920 | 5,810 | 5,910 | 6,200 |
| 2024/08/21 | 5,800 | 5,880 | 5,760 | 5,880 | 2,300 |
| 2024/08/20 | 5,800 | 5,820 | 5,750 | 5,790 | 1,600 |
| 2024/08/19 | 5,800 | 5,800 | 5,710 | 5,760 | 2,200 |
| 2024/08/16 | 5,700 | 5,880 | 5,650 | 5,750 | 5,100 |