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

日本電解(5759)の株価時系列情報

日本電解(5759)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
2022/12/30 1,812 1,821 1,690 1,695 244,800
2022/12/29 1,739 1,802 1,738 1,800 132,400
2022/12/28 1,722 1,762 1,670 1,752 172,200
2022/12/27 1,750 1,803 1,703 1,754 209,500
2022/12/26 1,690 1,768 1,650 1,745 201,600
2022/12/23 1,760 1,760 1,691 1,692 228,000
2022/12/22 1,890 1,898 1,806 1,810 175,900
2022/12/21 1,975 1,976 1,894 1,917 133,400
2022/12/20 2,082 2,083 1,945 1,979 186,800
2022/12/19 2,188 2,188 2,087 2,114 136,600
2022/12/16 2,198 2,220 2,193 2,201 99,500
2022/12/15 2,257 2,258 2,188 2,213 145,000
2022/12/14 2,280 2,301 2,280 2,284 84,200
2022/12/13 2,332 2,367 2,301 2,310 62,200
2022/12/12 2,335 2,345 2,297 2,327 71,100
2022/12/09 2,267 2,339 2,267 2,330 113,200
2022/12/08 2,372 2,382 2,327 2,344 74,500
2022/12/07 2,407 2,419 2,391 2,410 67,100
2022/12/06 2,436 2,450 2,412 2,441 76,400
2022/12/05 2,501 2,520 2,457 2,460 70,200
2022/12/02 2,534 2,535 2,448 2,520 83,000
2022/12/01 2,565 2,580 2,534 2,540 47,800
2022/11/30 2,600 2,615 2,551 2,565 66,100
2022/11/29 2,638 2,638 2,607 2,611 30,600
2022/11/28 2,660 2,667 2,636 2,639 38,300
2022/11/25 2,668 2,675 2,660 2,668 49,100
2022/11/24 2,658 2,680 2,655 2,668 44,500
2022/11/22 2,665 2,697 2,645 2,678 46,300
2022/11/21 2,683 2,696 2,664 2,680 33,300
2022/11/18 2,698 2,711 2,664 2,683 45,200
2022/11/17 2,745 2,745 2,671 2,695 67,400
2022/11/16 2,752 2,798 2,740 2,772 65,700
2022/11/15 2,733 2,822 2,700 2,822 85,900
2022/11/14 2,611 2,776 2,611 2,769 164,300
2022/11/11 2,612 2,690 2,600 2,632 128,100
2022/11/10 2,632 2,706 2,632 2,667 59,700
2022/11/09 2,737 2,737 2,635 2,697 100,700
2022/11/08 2,830 2,830 2,637 2,737 158,200
2022/11/07 3,015 3,015 2,845 2,845 75,800
2022/11/04 2,880 3,040 2,855 2,998 217,700
2022/11/02 2,855 2,925 2,850 2,884 65,800
2022/11/01 2,859 2,889 2,814 2,884 66,100
2022/10/31 2,855 2,886 2,839 2,859 64,900
2022/10/28 2,717 2,828 2,708 2,813 101,400
2022/10/27 2,670 2,765 2,655 2,759 43,900
2022/10/26 2,745 2,766 2,680 2,689 48,200
2022/10/25 2,750 2,780 2,738 2,745 34,000
2022/10/24 2,805 2,842 2,786 2,786 38,100
2022/10/21 2,800 2,825 2,785 2,794 41,800
2022/10/20 2,790 2,828 2,760 2,823 78,800
2022/10/19 2,780 2,825 2,770 2,824 69,400
2022/10/18 2,745 2,775 2,710 2,774 80,200
2022/10/17 2,568 2,760 2,562 2,744 106,500
2022/10/14 2,600 2,617 2,576 2,600 55,200
2022/10/13 2,560 2,600 2,524 2,585 73,200
2022/10/12 2,525 2,579 2,495 2,579 56,600
2022/10/11 2,530 2,568 2,505 2,550 47,800
2022/10/07 2,531 2,679 2,530 2,551 58,500
2022/10/06 2,563 2,611 2,563 2,597 88,100
2022/10/05 2,550 2,592 2,533 2,592 81,300
2022/10/04 2,550 2,580 2,529 2,554 53,100
2022/10/03 2,500 2,569 2,471 2,540 66,200
2022/09/30 2,450 2,568 2,436 2,562 57,100
2022/09/29 2,510 2,531 2,458 2,490 25,300
2022/09/28 2,480 2,556 2,421 2,437 57,900
2022/09/27 2,502 2,548 2,495 2,500 40,100
2022/09/26 2,600 2,600 2,502 2,502 49,700
2022/09/22 2,630 2,650 2,612 2,612 40,000
2022/09/21 2,666 2,700 2,654 2,663 23,900
2022/09/20 2,700 2,732 2,694 2,695 50,100
2022/09/16 2,707 2,748 2,700 2,748 92,400
2022/09/15 2,741 2,756 2,725 2,734 20,000
2022/09/14 2,699 2,757 2,690 2,741 55,000
2022/09/13 2,768 2,800 2,730 2,760 76,800
2022/09/12 2,782 2,845 2,778 2,800 55,600
2022/09/09 2,773 2,788 2,700 2,735 74,700
2022/09/08 2,740 2,743 2,666 2,680 46,400
2022/09/07 2,648 2,709 2,630 2,666 57,500
2022/09/06 2,696 2,747 2,645 2,661 92,900
2022/09/05 2,829 2,829 2,690 2,735 129,500
2022/09/02 2,911 3,000 2,781 2,792 166,600
2022/09/01 2,770 2,980 2,742 2,940 338,000
2022/08/31 2,623 2,770 2,623 2,770 155,900
2022/08/30 2,671 2,675 2,625 2,664 60,400
2022/08/29 2,448 2,667 2,448 2,645 367,700
2022/08/26 2,726 2,726 2,660 2,698 98,700
2022/08/25 2,670 2,707 2,650 2,682 88,500
2022/08/24 2,738 2,760 2,651 2,670 165,100
2022/08/23 2,620 2,728 2,613 2,711 145,800
2022/08/22 2,620 2,685 2,611 2,650 188,800
2022/08/19 2,646 2,646 2,566 2,595 179,700
2022/08/18 2,601 2,653 2,593 2,623 198,900
2022/08/17 2,666 2,666 2,600 2,631 210,500
2022/08/16 2,650 2,780 2,611 2,678 607,400
2022/08/15 2,290 2,780 2,270 2,640 964,000
2022/08/12 2,151 2,360 2,110 2,305 1,117,400
2022/08/10 3,000 3,005 2,498 2,498 113,500
2022/08/09 3,010 3,055 2,984 2,998 49,800
2022/08/08 2,998 3,040 2,980 2,990 52,300
2022/08/05 3,040 3,060 2,987 2,999 84,800
2022/08/04 3,100 3,120 3,050 3,060 56,100
2022/08/03 3,005 3,095 3,000 3,075 71,900
2022/08/02 3,060 3,160 2,985 3,050 191,100
2022/08/01 2,902 3,035 2,902 3,030 173,400
2022/07/29 2,841 2,911 2,835 2,892 100,400
2022/07/28 2,808 2,841 2,780 2,834 99,100
2022/07/27 2,770 2,800 2,762 2,776 50,300
2022/07/26 2,756 2,810 2,753 2,777 61,300
2022/07/25 2,778 2,787 2,753 2,772 58,100
2022/07/22 2,791 2,800 2,777 2,784 73,100
2022/07/21 2,820 2,920 2,777 2,779 206,800
2022/07/20 2,801 2,820 2,765 2,801 108,800
2022/07/19 2,794 2,810 2,770 2,778 69,800
2022/07/15 2,864 2,919 2,797 2,797 93,500
2022/07/14 2,840 2,950 2,806 2,876 126,500
2022/07/13 2,780 2,824 2,780 2,790 43,000
2022/07/12 2,801 2,840 2,789 2,789 109,500
2022/07/11 2,904 2,909 2,849 2,851 60,100
2022/07/08 2,917 2,954 2,873 2,876 83,700
2022/07/07 2,950 2,962 2,868 2,882 78,700
2022/07/06 2,918 2,988 2,888 2,950 76,200
2022/07/05 2,794 2,971 2,794 2,968 106,000
2022/07/04 2,798 2,900 2,785 2,894 89,100
2022/07/01 2,831 2,831 2,800 2,801 93,900
2022/06/30 2,972 2,981 2,841 2,841 228,100
2022/06/29 2,980 3,015 2,977 2,983 73,800
2022/06/28 3,015 3,035 2,993 2,996 80,700
2022/06/27 3,040 3,085 3,010 3,030 67,500
2022/06/24 3,025 3,090 3,025 3,050 72,200
2022/06/23 3,080 3,080 3,000 3,025 61,300
2022/06/22 3,040 3,090 3,005 3,080 50,200
2022/06/21 3,040 3,085 3,025 3,040 50,000
2022/06/20 3,035 3,065 2,983 3,040 94,500
2022/06/17 2,952 3,085 2,950 3,080 112,900
2022/06/16 3,175 3,205 2,995 3,040 148,500
2022/06/15 3,110 3,175 3,050 3,135 163,800
2022/06/14 2,970 3,105 2,970 3,105 75,300
2022/06/13 2,977 3,055 2,955 3,045 104,700
2022/06/10 3,005 3,045 2,994 3,005 55,000
2022/06/09 3,015 3,065 3,005 3,025 64,900
2022/06/08 3,060 3,070 3,000 3,005 125,100
2022/06/07 3,140 3,170 3,055 3,060 110,300
2022/06/06 3,115 3,195 3,100 3,130 87,600
2022/06/03 3,280 3,325 3,150 3,170 170,800
2022/06/02 3,095 3,230 3,080 3,205 216,300
2022/06/01 2,987 3,135 2,971 3,085 163,800
2022/05/31 2,858 3,030 2,858 2,967 157,500
2022/05/30 2,785 2,896 2,763 2,886 193,400
2022/05/27 2,949 2,949 2,739 2,743 256,400
2022/05/26 2,893 2,928 2,893 2,906 74,200
2022/05/25 3,000 3,015 2,890 2,890 162,700
2022/05/24 3,035 3,050 3,000 3,000 63,700
2022/05/23 3,050 3,095 3,000 3,025 70,100
2022/05/20 3,040 3,070 2,985 3,020 91,700
2022/05/19 2,963 3,035 2,950 3,015 160,300
2022/05/18 3,040 3,065 2,992 3,015 222,900
2022/05/17 3,010 3,150 3,000 3,040 201,300
2022/05/16 2,860 3,290 2,860 3,120 704,700
2022/05/13 3,365 3,505 3,335 3,450 183,500
2022/05/12 3,300 3,410 3,295 3,300 97,500
2022/05/11 3,225 3,375 3,225 3,365 115,300
2022/05/10 3,190 3,270 3,130 3,260 144,900
2022/05/09 3,400 3,420 3,290 3,290 119,800
2022/05/06 3,490 3,500 3,405 3,440 93,000
2022/05/02 3,500 3,600 3,475 3,515 102,300
2022/04/28 3,645 3,670 3,570 3,585 140,500
2022/04/27 3,585 3,665 3,525 3,650 186,800
2022/04/26 3,790 3,815 3,655 3,655 160,400
2022/04/25 3,710 3,840 3,710 3,730 165,800
2022/04/22 3,750 3,920 3,725 3,845 222,800
2022/04/21 3,900 4,060 3,815 3,820 621,100
2022/04/20 3,920 3,935 3,700 3,725 196,900
2022/04/19 3,960 3,985 3,850 3,850 148,100
2022/04/18 3,895 3,970 3,835 3,860 130,800
2022/04/15 3,865 3,995 3,825 3,955 165,500
2022/04/14 4,060 4,060 3,925 3,980 226,000
2022/04/13 3,850 3,975 3,830 3,960 269,600
2022/04/12 3,730 3,810 3,685 3,750 195,800
2022/04/11 3,910 4,000 3,715 3,815 471,400
2022/04/08 4,170 4,215 3,850 3,930 731,400
2022/04/07 3,890 4,170 3,800 4,040 899,600
2022/04/06 3,765 3,975 3,705 3,915 589,400
2022/04/05 3,760 3,855 3,610 3,835 619,400
2022/04/04 3,530 3,690 3,490 3,660 264,400
2022/04/01 3,505 3,525 3,465 3,500 196,500
2022/03/31 3,545 3,630 3,435 3,595 228,400
2022/03/30 3,445 3,550 3,410 3,510 227,800
2022/03/29 3,410 3,440 3,350 3,355 125,300
2022/03/28 3,485 3,495 3,355 3,360 168,200
2022/03/25 3,650 3,725 3,525 3,530 274,700
2022/03/24 3,500 3,620 3,495 3,605 221,100
2022/03/23 3,500 3,625 3,455 3,610 389,600
2022/03/22 3,370 3,565 3,325 3,405 448,700
2022/03/18 3,250 3,335 3,210 3,310 259,400
2022/03/17 3,400 3,515 3,265 3,265 499,300
2022/03/16 3,200 3,255 3,145 3,240 307,000
2022/03/15 3,010 3,120 2,968 3,060 204,300
2022/03/14 3,070 3,080 2,954 3,015 214,200
2022/03/11 3,060 3,090 2,980 3,005 350,900
2022/03/10 3,330 3,335 3,115 3,125 356,700
2022/03/09 3,285 3,330 3,050 3,110 341,800
2022/03/08 3,340 3,480 3,215 3,235 427,000
2022/03/07 3,660 3,675 3,500 3,505 325,400
2022/03/04 3,720 3,840 3,570 3,830 402,700
2022/03/03 3,705 3,870 3,670 3,715 555,100
2022/03/02 3,455 3,565 3,400 3,530 319,300
2022/03/01 3,350 3,565 3,340 3,540 579,700
2022/02/28 3,200 3,350 3,115 3,255 334,000
2022/02/25 3,065 3,135 3,030 3,115 290,700
2022/02/24 3,000 3,070 2,907 2,940 433,300
2022/02/22 3,085 3,210 3,050 3,070 256,600
2022/02/21 3,245 3,250 3,085 3,180 244,500
2022/02/18 3,245 3,360 3,210 3,315 224,500
2022/02/17 3,475 3,500 3,330 3,330 257,100
2022/02/16 3,570 3,590 3,430 3,465 207,800
2022/02/15 3,510 3,550 3,355 3,390 299,900
2022/02/14 3,300 3,760 3,290 3,525 668,400
2022/02/10 3,770 3,860 3,520 3,570 607,400
2022/02/09 3,470 3,635 3,470 3,560 387,700
2022/02/08 3,600 3,650 3,470 3,490 451,200
2022/02/07 3,850 3,850 3,555 3,605 456,500
2022/02/04 3,850 3,910 3,730 3,890 450,600
2022/02/03 4,030 4,035 3,835 3,900 448,400
2022/02/02 4,000 4,090 3,880 4,075 453,200
2022/02/01 4,215 4,260 3,930 3,945 650,700
2022/01/31 3,930 4,170 3,930 4,085 463,600
2022/01/28 4,100 4,155 3,925 4,000 542,200
2022/01/27 4,240 4,335 3,970 4,025 826,600
2022/01/26 4,265 4,300 4,140 4,185 557,300
2022/01/25 4,620 4,630 4,125 4,200 1,037,600
2022/01/24 4,445 4,540 4,350 4,470 701,200
2022/01/21 4,650 4,700 4,485 4,585 735,500
2022/01/20 4,705 4,920 4,590 4,860 739,900
2022/01/19 4,805 4,920 4,690 4,775 860,700
2022/01/18 5,100 5,280 4,915 4,995 747,200
2022/01/17 5,580 5,580 5,040 5,140 928,700
2022/01/14 5,280 5,550 5,260 5,500 687,300
2022/01/13 5,580 5,780 5,380 5,380 1,127,000
2022/01/12 5,310 5,610 5,240 5,540 1,241,100
2022/01/11 5,300 5,430 5,180 5,210 587,900
2022/01/07 5,360 5,430 5,080 5,390 1,064,800
2022/01/06 5,390 5,490 5,160 5,190 1,050,100
2022/01/05 5,490 5,640 5,360 5,590 952,800
2022/01/04 5,650 5,890 5,430 5,620 2,587,800

このページの先頭へ