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 |
|---|---|---|---|---|---|
| 2025/08/01 | 5,070 | 5,090 | 4,960 | 4,970 | 37,000 |
| 2025/07/31 | 5,050 | 5,100 | 4,980 | 5,010 | 34,800 |
| 2025/07/30 | 4,920 | 5,070 | 4,920 | 4,995 | 47,900 |
| 2025/07/29 | 4,800 | 4,925 | 4,765 | 4,850 | 94,000 |
| 2025/07/28 | 4,815 | 4,880 | 4,670 | 4,810 | 79,500 |
| 2025/07/25 | 4,820 | 4,890 | 4,775 | 4,860 | 97,100 |
| 2025/07/24 | 4,750 | 4,770 | 4,680 | 4,760 | 40,000 |
| 2025/07/23 | 4,700 | 4,740 | 4,655 | 4,710 | 26,100 |
| 2025/07/22 | 4,565 | 4,695 | 4,555 | 4,695 | 28,600 |
| 2025/07/18 | 4,650 | 4,660 | 4,565 | 4,565 | 28,900 |
| 2025/07/17 | 4,615 | 4,650 | 4,605 | 4,630 | 5,900 |
| 2025/07/16 | 4,650 | 4,650 | 4,590 | 4,615 | 20,600 |
| 2025/07/15 | 4,640 | 4,710 | 4,640 | 4,685 | 15,500 |
| 2025/07/14 | 4,670 | 4,690 | 4,605 | 4,650 | 22,000 |
| 2025/07/11 | 4,730 | 4,775 | 4,675 | 4,700 | 25,600 |
| 2025/07/10 | 4,655 | 4,685 | 4,595 | 4,660 | 24,500 |
| 2025/07/09 | 4,595 | 4,720 | 4,580 | 4,655 | 31,700 |
| 2025/07/08 | 4,525 | 4,600 | 4,525 | 4,565 | 17,300 |
| 2025/07/07 | 4,560 | 4,595 | 4,470 | 4,525 | 22,200 |
| 2025/07/04 | 4,385 | 4,545 | 4,370 | 4,540 | 34,900 |
| 2025/07/03 | 4,480 | 4,485 | 4,275 | 4,315 | 38,300 |
| 2025/07/02 | 4,485 | 4,520 | 4,410 | 4,485 | 22,500 |
| 2025/07/01 | 4,510 | 4,565 | 4,470 | 4,485 | 18,500 |
| 2025/06/30 | 4,540 | 4,595 | 4,480 | 4,550 | 16,900 |
| 2025/06/27 | 4,445 | 4,545 | 4,420 | 4,540 | 17,900 |
| 2025/06/26 | 4,410 | 4,495 | 4,395 | 4,470 | 17,300 |
| 2025/06/25 | 4,480 | 4,480 | 4,370 | 4,410 | 26,400 |
| 2025/06/24 | 4,470 | 4,550 | 4,430 | 4,505 | 18,900 |
| 2025/06/23 | 4,430 | 4,490 | 4,350 | 4,465 | 24,100 |
| 2025/06/20 | 4,615 | 4,615 | 4,480 | 4,485 | 20,900 |
| 2025/06/19 | 4,520 | 4,625 | 4,510 | 4,620 | 23,600 |
| 2025/06/18 | 4,570 | 4,640 | 4,470 | 4,505 | 46,500 |
| 2025/06/17 | 4,450 | 4,575 | 4,365 | 4,570 | 58,900 |
| 2025/06/16 | 4,410 | 4,440 | 4,330 | 4,440 | 22,500 |
| 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 |