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
2026/06/16 2,359 2,377 2,288 2,288 101,200
2026/06/15 2,308 2,398 2,261 2,349 156,000
2026/06/12 2,234 2,271 2,208 2,208 132,500
2026/06/11 2,167 2,199 2,107 2,184 143,300
2026/06/10 2,190 2,269 2,178 2,209 177,100
2026/06/09 2,185 2,233 2,157 2,216 197,500
2026/06/08 2,102 2,181 2,033 2,135 276,100
2026/06/05 2,261 2,285 2,201 2,229 100,400
2026/06/04 2,192 2,240 2,151 2,211 143,300
2026/06/03 2,187 2,198 2,136 2,162 161,500
2026/06/02 2,215 2,220 2,124 2,186 214,400
2026/06/01 2,445 2,450 2,220 2,220 243,400
2026/05/29 2,340 2,450 2,303 2,450 349,700
2026/05/28 2,351 2,408 2,285 2,340 202,800
2026/05/27 2,495 2,507 2,378 2,384 111,700
2026/05/26 2,413 2,583 2,340 2,478 217,700
2026/05/25 2,347 2,400 2,305 2,378 147,500
2026/05/22 2,255 2,265 2,184 2,247 131,300
2026/05/21 2,237 2,260 2,186 2,235 147,600
2026/05/20 2,243 2,243 2,132 2,191 185,800
2026/05/19 2,351 2,420 2,274 2,293 132,800
2026/05/18 2,480 2,494 2,318 2,324 266,400
2026/05/15 2,535 2,670 2,504 2,505 208,200
2026/05/14 2,540 2,604 2,499 2,576 149,600
2026/05/13 2,575 2,623 2,544 2,589 135,300
2026/05/12 2,560 2,705 2,549 2,607 177,200
2026/05/11 2,700 2,700 2,545 2,567 270,500
2026/05/08 2,610 2,839 2,610 2,730 391,300
2026/05/07 2,574 2,620 2,336 2,603 1,003,200
2026/05/01 2,510 2,524 2,390 2,512 266,000
2026/04/30 2,494 2,494 2,377 2,410 251,700
2026/04/28 2,321 2,444 2,298 2,444 215,200
2026/04/27 2,288 2,340 2,223 2,319 176,600
2026/04/24 2,370 2,375 2,288 2,314 150,800
2026/04/23 2,430 2,465 2,350 2,369 156,800
2026/04/22 2,464 2,466 2,381 2,466 118,600
2026/04/21 2,488 2,550 2,447 2,488 117,600
2026/04/20 2,504 2,545 2,479 2,511 110,700
2026/04/17 2,550 2,550 2,491 2,492 119,900
2026/04/16 2,646 2,646 2,547 2,551 132,900
2026/04/15 2,771 2,778 2,584 2,602 228,800
2026/04/14 2,762 2,817 2,686 2,750 311,700
2026/04/13 2,623 2,717 2,596 2,695 313,200
2026/04/10 2,524 2,686 2,524 2,600 346,500
2026/04/09 2,482 2,485 2,413 2,474 265,900
2026/04/08 2,420 2,420 2,331 2,383 185,300
2026/04/07 2,273 2,301 2,231 2,270 226,100
2026/04/06 2,175 2,255 2,175 2,223 175,100
2026/04/03 2,237 2,287 2,163 2,186 297,600
2026/03/27 9,500 9,520 9,130 9,250 68,000
2026/03/26 10,050 10,140 9,510 9,570 56,800
2026/03/25 9,870 10,070 9,870 9,900 49,400
2026/03/24 9,930 10,030 9,610 9,760 58,000
2026/03/23 9,830 10,040 9,460 9,480 66,100
2026/03/19 10,360 10,450 10,120 10,390 97,900
2026/03/18 10,420 10,690 10,360 10,640 52,900
2026/03/17 10,600 10,600 10,250 10,310 62,700
2026/03/16 10,310 10,440 10,020 10,180 78,900
2026/03/13 10,320 10,550 10,290 10,380 67,100
2026/03/12 10,890 10,940 10,590 10,620 46,400
2026/03/11 10,870 11,140 10,850 10,890 58,300
2026/03/10 10,860 10,960 10,590 10,820 71,600
2026/03/09 10,570 10,570 9,850 10,260 133,700
2026/03/06 11,330 11,360 10,920 11,170 83,400
2026/03/05 12,280 12,280 11,270 11,500 131,700
2026/03/04 11,330 11,790 10,870 11,150 110,900
2026/03/03 12,190 12,590 11,930 11,930 92,200
2026/03/02 12,140 12,340 11,910 12,190 75,800
2026/02/27 11,660 12,210 11,650 12,190 473,000
2026/02/26 11,420 11,710 11,270 11,540 70,400
2026/02/25 11,590 11,740 11,350 11,410 82,300
2026/02/24 11,480 11,630 11,190 11,510 80,900
2026/02/20 11,770 11,880 11,240 11,430 96,400
2026/02/19 11,630 12,000 11,490 11,630 75,900
2026/02/18 11,530 11,720 11,240 11,520 85,500
2026/02/17 11,220 11,520 11,100 11,470 65,200
2026/02/16 11,470 11,660 11,030 11,200 84,600
2026/02/13 12,060 12,100 11,260 11,430 92,300
2026/02/12 11,510 12,190 11,500 12,110 96,300
2026/02/10 11,790 11,880 11,280 11,390 113,100
2026/02/09 12,160 12,160 11,700 11,790 117,700
2026/02/06 11,380 11,870 11,160 11,860 113,500
2026/02/05 11,250 11,490 11,070 11,380 76,400
2026/02/04 11,490 11,540 10,860 11,140 110,600
2026/02/03 11,100 11,550 10,920 11,390 113,400
2026/02/02 10,670 11,050 10,450 10,630 125,800
2026/01/30 10,240 10,640 10,040 10,580 146,900
2026/01/29 9,600 10,300 9,370 10,030 200,100
2026/01/28 10,200 10,370 9,200 9,490 170,200
2026/01/27 10,020 10,170 9,830 10,150 60,600
2026/01/26 10,010 10,220 9,890 10,020 81,500
2026/01/23 9,970 10,150 9,860 10,010 66,400
2026/01/22 9,890 10,140 9,660 10,060 91,500
2026/01/21 9,350 9,980 9,260 9,660 115,500
2026/01/20 9,820 9,930 9,410 9,650 88,800
2026/01/19 9,500 9,940 9,480 9,820 109,100
2026/01/16 9,430 9,590 9,300 9,500 83,900
2026/01/15 9,170 9,530 9,150 9,300 91,100
2026/01/14 9,000 9,250 8,980 9,150 75,300
2026/01/13 8,730 9,080 8,620 9,030 107,800
2026/01/09 8,570 8,620 8,300 8,580 71,900
2026/01/08 8,300 8,600 8,160 8,460 82,800
2026/01/07 8,100 8,360 8,070 8,240 46,500
2026/01/06 7,950 8,430 7,950 8,150 68,100
2026/01/05 7,850 7,970 7,810 7,840 49,600
2025/12/30 7,790 8,030 7,710 7,910 49,000
2025/12/29 7,730 7,840 7,710 7,770 30,400
2025/12/26 7,670 7,770 7,670 7,750 30,400
2025/12/25 7,820 7,820 7,570 7,670 49,000
2025/12/24 7,800 7,800 7,700 7,710 29,200
2025/12/23 7,750 7,810 7,700 7,740 35,700
2025/12/22 7,660 7,840 7,570 7,750 48,700
2025/12/19 7,310 7,660 7,310 7,570 52,000
2025/12/18 7,320 7,420 7,250 7,370 37,500
2025/12/17 7,330 7,610 7,140 7,470 64,200
2025/12/16 7,670 7,700 7,210 7,260 82,400
2025/12/15 7,340 7,680 7,250 7,630 64,000
2025/12/12 7,310 7,380 7,140 7,380 38,400
2025/12/11 7,130 7,430 7,080 7,240 63,300
2025/12/10 7,120 7,130 6,990 7,060 39,100
2025/12/09 6,950 7,080 6,900 7,010 50,800
2025/12/08 6,680 6,910 6,650 6,860 39,200
2025/12/05 6,460 6,700 6,410 6,620 26,400
2025/12/04 6,560 6,630 6,400 6,450 31,500
2025/12/03 6,490 6,590 6,330 6,540 32,900
2025/12/02 6,720 6,800 6,480 6,490 31,600
2025/12/01 6,820 6,830 6,610 6,790 33,900
2025/11/28 6,680 6,840 6,680 6,830 34,700
2025/11/27 6,390 6,640 6,390 6,610 45,400
2025/11/26 6,180 6,320 6,140 6,320 24,800
2025/11/25 6,290 6,290 6,130 6,140 19,300
2025/11/21 6,110 6,310 6,110 6,300 22,900
2025/11/20 6,360 6,400 6,280 6,310 26,100
2025/11/19 6,180 6,290 6,000 6,240 45,200
2025/11/18 6,380 6,470 6,200 6,200 32,500
2025/11/17 6,290 6,390 6,270 6,350 16,700
2025/11/14 6,460 6,460 6,250 6,290 31,500
2025/11/13 6,540 6,580 6,390 6,390 44,300
2025/11/12 6,310 6,510 6,290 6,450 49,300
2025/11/11 6,370 6,520 6,250 6,310 56,400
2025/11/10 6,050 6,380 6,050 6,370 64,200
2025/11/07 6,030 6,060 5,920 6,000 29,000
2025/11/06 5,910 6,040 5,880 6,010 37,800
2025/11/05 6,120 6,130 5,720 5,930 120,500
2025/11/04 5,640 6,240 5,590 6,180 244,200
2025/10/31 5,510 5,570 5,410 5,480 29,200
2025/10/30 5,420 5,550 5,420 5,480 38,100
2025/10/29 5,460 5,610 5,390 5,480 45,400
2025/10/28 5,380 5,470 5,290 5,290 24,000
2025/10/27 5,190 5,380 5,190 5,370 30,000
2025/10/24 5,230 5,230 5,090 5,150 27,900
2025/10/23 5,190 5,270 5,170 5,240 16,200
2025/10/22 5,080 5,230 5,050 5,190 13,100
2025/10/21 5,120 5,130 5,050 5,050 15,400
2025/10/20 5,080 5,120 5,050 5,090 8,500
2025/10/17 5,010 5,080 5,010 5,030 6,600
2025/10/16 5,060 5,120 5,040 5,080 10,000
2025/10/15 5,040 5,130 5,040 5,050 12,800
2025/10/14 5,030 5,120 4,980 4,990 21,000
2025/10/10 5,380 5,380 5,130 5,130 24,400
2025/10/09 5,440 5,440 5,330 5,380 17,400
2025/10/08 5,260 5,450 5,260 5,400 26,500
2025/10/07 5,230 5,330 5,160 5,300 21,300
2025/10/06 5,170 5,250 5,140 5,220 15,000
2025/10/03 5,090 5,120 5,070 5,070 9,200
2025/10/02 5,110 5,170 5,070 5,070 14,100
2025/10/01 5,210 5,220 5,090 5,100 17,300
2025/09/30 5,230 5,290 5,180 5,280 13,500
2025/09/29 5,310 5,310 5,190 5,270 8,800
2025/09/26 5,190 5,370 5,190 5,330 11,900
2025/09/25 5,290 5,320 5,250 5,290 17,200
2025/09/24 5,170 5,250 5,110 5,250 24,700
2025/09/22 5,180 5,250 5,180 5,230 16,500
2025/09/19 5,160 5,420 5,120 5,170 332,100
2025/09/18 5,090 5,160 5,020 5,120 13,900
2025/09/17 5,200 5,200 5,000 5,080 21,600
2025/09/16 4,920 5,150 4,855 5,120 42,200
2025/09/12 5,190 5,230 5,110 5,120 16,700
2025/09/11 5,120 5,190 5,120 5,130 22,800
2025/09/10 5,150 5,180 5,100 5,120 17,000
2025/09/09 5,150 5,270 5,120 5,130 29,900
2025/09/08 5,080 5,170 5,080 5,140 28,600
2025/09/05 5,130 5,180 5,100 5,100 18,000
2025/09/04 5,090 5,170 5,090 5,130 14,700
2025/09/03 5,040 5,140 5,040 5,090 24,200
2025/09/02 5,230 5,230 5,040 5,070 31,700
2025/09/01 5,270 5,320 5,160 5,180 14,200
2025/08/29 5,250 5,290 5,180 5,270 18,900
2025/08/28 5,190 5,270 5,170 5,250 13,400
2025/08/27 5,190 5,230 5,170 5,190 8,100
2025/08/26 5,240 5,320 5,180 5,190 12,800
2025/08/25 5,310 5,310 5,210 5,240 29,800
2025/08/22 5,380 5,390 5,280 5,330 10,400
2025/08/21 5,350 5,350 5,280 5,340 13,600
2025/08/20 5,280 5,310 5,200 5,280 31,900
2025/08/19 5,220 5,310 5,200 5,250 23,300
2025/08/18 5,190 5,260 5,190 5,220 16,200
2025/08/15 5,250 5,250 5,190 5,190 38,200
2025/08/14 5,290 5,350 5,150 5,250 35,600
2025/08/13 5,250 5,290 5,150 5,290 31,600

このページの先頭へ