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
2023/12/29 995 1,045 995 1,042 138,800
2023/12/28 958 1,003 937 1,002 124,600
2023/12/27 925 974 925 973 239,800
2023/12/26 950 960 930 932 164,200
2023/12/25 991 1,012 959 959 145,900
2023/12/22 988 1,014 972 976 144,500
2023/12/21 1,000 1,006 981 984 140,100
2023/12/20 1,008 1,042 995 1,023 178,500
2023/12/19 1,010 1,025 999 1,008 118,200
2023/12/18 1,001 1,027 996 999 95,600
2023/12/15 976 1,013 971 1,006 109,800
2023/12/14 1,031 1,039 980 981 150,800
2023/12/13 1,005 1,031 994 1,016 146,300
2023/12/12 1,014 1,029 997 1,010 167,800
2023/12/11 1,054 1,062 1,036 1,037 97,800
2023/12/08 1,072 1,079 1,052 1,052 91,600
2023/12/07 1,105 1,122 1,068 1,085 111,400
2023/12/06 1,092 1,113 1,086 1,108 79,900
2023/12/05 1,120 1,130 1,092 1,092 63,600
2023/12/04 1,080 1,135 1,073 1,123 108,500
2023/12/01 1,118 1,118 1,081 1,083 92,300
2023/11/30 1,105 1,116 1,092 1,115 78,500
2023/11/29 1,108 1,126 1,106 1,106 65,500
2023/11/28 1,135 1,135 1,112 1,115 97,000
2023/11/27 1,125 1,163 1,122 1,129 97,800
2023/11/24 1,140 1,142 1,122 1,125 125,700
2023/11/22 1,150 1,173 1,136 1,140 94,700
2023/11/21 1,151 1,170 1,131 1,157 159,700
2023/11/20 1,134 1,187 1,128 1,167 159,100
2023/11/17 1,176 1,199 1,127 1,129 362,200
2023/11/16 1,250 1,251 1,182 1,204 208,200
2023/11/15 1,291 1,310 1,260 1,268 120,000
2023/11/14 1,248 1,291 1,240 1,278 128,800
2023/11/13 1,358 1,363 1,265 1,270 285,900
2023/11/10 1,440 1,490 1,366 1,405 287,900
2023/11/09 1,494 1,509 1,441 1,450 199,100
2023/11/08 1,462 1,598 1,452 1,484 787,800
2023/11/07 1,411 1,411 1,366 1,379 59,300
2023/11/06 1,394 1,426 1,390 1,420 83,700
2023/11/02 1,337 1,395 1,337 1,351 72,200
2023/11/01 1,360 1,379 1,322 1,333 42,100
2023/10/31 1,342 1,350 1,299 1,347 82,800
2023/10/30 1,340 1,360 1,340 1,342 22,000
2023/10/27 1,337 1,376 1,337 1,360 27,500
2023/10/26 1,380 1,381 1,349 1,349 42,900
2023/10/25 1,398 1,419 1,379 1,403 49,600
2023/10/24 1,350 1,406 1,315 1,404 77,500
2023/10/23 1,440 1,442 1,327 1,335 129,800
2023/10/20 1,486 1,486 1,427 1,442 104,100
2023/10/19 1,506 1,535 1,493 1,493 39,900
2023/10/18 1,509 1,539 1,491 1,536 57,100
2023/10/17 1,495 1,533 1,473 1,480 54,000
2023/10/16 1,518 1,518 1,488 1,489 34,000
2023/10/13 1,564 1,564 1,492 1,520 82,800
2023/10/12 1,585 1,585 1,532 1,565 58,100
2023/10/11 1,579 1,608 1,578 1,591 40,600
2023/10/10 1,569 1,594 1,555 1,592 45,800
2023/10/06 1,571 1,571 1,520 1,538 52,200
2023/10/05 1,475 1,577 1,475 1,533 70,400
2023/10/04 1,477 1,504 1,464 1,467 91,200
2023/10/03 1,551 1,562 1,503 1,517 85,800
2023/10/02 1,599 1,602 1,560 1,560 55,400
2023/09/29 1,597 1,635 1,594 1,598 62,900
2023/09/28 1,573 1,620 1,565 1,583 30,700
2023/09/27 1,579 1,614 1,563 1,597 37,200
2023/09/26 1,603 1,611 1,583 1,585 31,700
2023/09/25 1,598 1,640 1,597 1,623 47,900
2023/09/22 1,557 1,633 1,528 1,581 94,300
2023/09/21 1,557 1,578 1,542 1,567 55,600
2023/09/20 1,612 1,628 1,558 1,563 154,300
2023/09/19 1,613 1,617 1,581 1,612 98,500
2023/09/15 1,634 1,646 1,623 1,637 43,800
2023/09/14 1,625 1,647 1,619 1,633 45,200
2023/09/13 1,615 1,641 1,604 1,632 56,600
2023/09/12 1,611 1,629 1,590 1,622 97,900
2023/09/11 1,695 1,702 1,605 1,607 278,800
2023/09/08 1,742 1,751 1,690 1,693 159,800
2023/09/07 1,770 1,810 1,759 1,767 67,500
2023/09/06 1,778 1,821 1,771 1,781 74,200
2023/09/05 1,794 1,814 1,772 1,788 60,900
2023/09/04 1,726 1,816 1,721 1,794 145,100
2023/09/01 1,739 1,739 1,688 1,724 94,500
2023/08/31 1,735 1,750 1,711 1,715 52,200
2023/08/30 1,760 1,781 1,727 1,735 45,900
2023/08/29 1,700 1,754 1,687 1,736 86,200
2023/08/28 1,702 1,732 1,693 1,696 73,200
2023/08/25 1,700 1,722 1,672 1,710 103,300
2023/08/24 1,752 1,752 1,710 1,717 48,300
2023/08/23 1,720 1,757 1,720 1,748 42,900
2023/08/22 1,779 1,784 1,721 1,722 71,100
2023/08/21 1,720 1,802 1,720 1,779 88,100
2023/08/18 1,713 1,748 1,712 1,720 27,500
2023/08/17 1,710 1,767 1,701 1,752 60,100
2023/08/16 1,770 1,779 1,730 1,730 70,100
2023/08/15 1,839 1,845 1,782 1,794 67,400
2023/08/14 1,850 1,880 1,830 1,841 69,000
2023/08/10 1,757 1,905 1,741 1,882 463,800
2023/08/09 1,700 1,720 1,692 1,698 87,300
2023/08/08 1,728 1,728 1,690 1,702 96,800
2023/08/07 1,699 1,736 1,694 1,725 49,900
2023/08/04 1,741 1,754 1,715 1,723 58,900
2023/08/03 1,785 1,799 1,718 1,734 144,500
2023/08/02 1,796 1,847 1,792 1,815 51,300
2023/08/01 1,830 1,841 1,796 1,802 81,100
2023/07/31 1,866 1,870 1,831 1,840 43,200
2023/07/28 1,850 1,864 1,814 1,837 43,700
2023/07/27 1,868 1,882 1,844 1,852 34,100
2023/07/26 1,893 1,894 1,848 1,858 36,900
2023/07/25 1,845 1,894 1,826 1,893 78,200
2023/07/24 1,785 1,841 1,766 1,829 68,900
2023/07/21 1,818 1,825 1,784 1,786 115,800
2023/07/20 1,844 1,863 1,821 1,858 65,700
2023/07/19 1,846 1,872 1,795 1,828 111,800
2023/07/18 1,840 1,877 1,827 1,838 67,800
2023/07/14 1,937 1,940 1,823 1,841 146,300
2023/07/13 1,907 1,939 1,905 1,926 47,200
2023/07/12 1,963 1,974 1,909 1,911 52,000
2023/07/11 1,920 1,970 1,920 1,947 90,400
2023/07/10 1,920 1,921 1,879 1,921 74,400
2023/07/07 1,867 1,937 1,860 1,922 86,800
2023/07/06 1,930 1,932 1,886 1,895 184,600
2023/07/05 2,016 2,018 1,930 1,943 196,800
2023/07/04 1,990 2,021 1,974 1,996 130,200
2023/07/03 2,051 2,061 1,982 2,007 208,700
2023/06/30 2,015 2,108 2,010 2,050 261,700
2023/06/29 2,030 2,054 1,978 2,018 175,500
2023/06/28 1,946 2,022 1,946 1,980 157,300
2023/06/27 1,896 1,950 1,871 1,933 149,500
2023/06/26 1,971 1,994 1,867 1,920 259,700
2023/06/23 2,050 2,079 1,951 1,990 321,900
2023/06/22 2,174 2,177 2,035 2,055 587,400
2023/06/21 1,989 2,146 1,973 2,114 857,400
2023/06/20 1,985 1,988 1,910 1,949 245,800
2023/06/19 1,902 2,016 1,844 1,953 610,700
2023/06/16 1,800 1,907 1,785 1,848 588,000
2023/06/15 1,770 1,780 1,714 1,732 187,800
2023/06/14 1,878 1,878 1,750 1,785 279,900
2023/06/13 1,800 1,913 1,799 1,819 997,600
2023/06/12 1,699 1,748 1,698 1,732 104,300
2023/06/09 1,733 1,740 1,670 1,691 168,300
2023/06/08 1,758 1,767 1,686 1,733 191,600
2023/06/07 1,650 1,789 1,642 1,760 429,000
2023/06/06 1,630 1,675 1,615 1,616 87,900
2023/06/05 1,640 1,684 1,623 1,640 111,500
2023/06/02 1,600 1,625 1,575 1,622 113,700
2023/06/01 1,595 1,613 1,579 1,594 68,300
2023/05/31 1,639 1,650 1,570 1,579 192,400
2023/05/30 1,639 1,658 1,607 1,647 81,900
2023/05/29 1,647 1,662 1,628 1,648 50,400
2023/05/26 1,653 1,674 1,620 1,620 103,800
2023/05/25 1,697 1,718 1,641 1,655 87,500
2023/05/24 1,686 1,722 1,680 1,697 72,200
2023/05/23 1,726 1,740 1,674 1,685 147,000
2023/05/22 1,704 1,769 1,663 1,744 297,100
2023/05/19 1,659 1,706 1,642 1,685 102,800
2023/05/18 1,686 1,686 1,635 1,646 124,400
2023/05/17 1,705 1,722 1,682 1,686 59,800
2023/05/16 1,740 1,748 1,673 1,711 99,600
2023/05/15 1,738 1,761 1,694 1,730 90,800
2023/05/12 1,787 1,825 1,708 1,739 260,600
2023/05/11 1,628 1,832 1,622 1,792 695,100
2023/05/10 1,665 1,705 1,561 1,608 738,000
2023/05/09 1,629 1,674 1,614 1,665 91,800
2023/05/08 1,600 1,653 1,579 1,625 193,800
2023/05/02 1,640 1,661 1,628 1,655 89,900
2023/05/01 1,668 1,690 1,625 1,641 126,900
2023/04/28 1,710 1,710 1,624 1,668 165,100
2023/04/27 1,689 1,745 1,667 1,686 153,500
2023/04/26 1,715 1,715 1,666 1,689 162,800
2023/04/25 1,753 1,770 1,718 1,731 107,400
2023/04/24 1,807 1,853 1,731 1,754 229,100
2023/04/21 1,846 1,846 1,781 1,804 246,600
2023/04/20 1,807 1,910 1,793 1,878 198,200
2023/04/19 1,832 1,866 1,802 1,821 148,300
2023/04/18 1,835 1,915 1,826 1,838 208,200
2023/04/17 1,831 1,944 1,787 1,838 334,500
2023/04/14 1,763 1,820 1,743 1,791 199,400
2023/04/13 1,760 1,765 1,704 1,729 166,300
2023/04/12 1,806 1,824 1,760 1,762 134,000
2023/04/11 1,816 1,838 1,768 1,812 162,400
2023/04/10 1,735 1,817 1,720 1,808 161,500
2023/04/07 1,770 1,778 1,736 1,741 131,100
2023/04/06 1,748 1,800 1,737 1,785 118,100
2023/04/05 1,845 1,940 1,755 1,763 493,000
2023/04/04 1,937 1,950 1,821 1,830 385,100
2023/04/03 1,806 1,986 1,806 1,952 341,000
2023/03/31 1,770 1,834 1,762 1,816 135,600
2023/03/30 1,713 1,777 1,713 1,730 116,600
2023/03/29 1,707 1,753 1,701 1,749 74,200
2023/03/28 1,791 1,792 1,713 1,715 120,600
2023/03/27 1,772 1,815 1,683 1,787 207,100
2023/03/24 1,830 1,832 1,764 1,767 130,800
2023/03/23 1,781 1,840 1,773 1,833 147,300
2023/03/22 1,820 1,869 1,791 1,810 156,400
2023/03/20 1,880 1,889 1,778 1,780 214,400
2023/03/17 1,809 1,878 1,792 1,840 268,000
2023/03/16 1,794 1,810 1,750 1,783 277,500
2023/03/15 1,945 1,975 1,815 1,831 436,800
2023/03/14 1,928 1,976 1,889 1,922 315,800
2023/03/13 1,982 2,038 1,907 1,948 504,600
2023/03/10 2,093 2,130 2,031 2,032 373,700
2023/03/09 2,210 2,228 2,100 2,103 591,800
2023/03/08 2,130 2,268 2,111 2,228 908,300
2023/03/07 2,229 2,324 2,140 2,160 1,006,700
2023/03/06 2,173 2,320 2,165 2,261 1,590,300
2023/03/03 2,040 2,199 2,023 2,174 1,560,200
2023/03/02 2,229 2,232 2,065 2,086 865,900
2023/03/01 2,181 2,260 2,019 2,228 2,534,700
2023/02/28 2,392 2,437 2,250 2,275 3,809,000
2023/02/27 2,112 2,480 2,050 2,442 11,849,000
2023/02/24 2,005 2,179 1,888 2,112 3,783,700
2023/02/22 1,777 2,064 1,729 1,966 6,632,200
2023/02/21 1,680 1,787 1,654 1,779 289,700
2023/02/20 1,608 1,669 1,608 1,663 118,800
2023/02/17 1,562 1,625 1,560 1,603 86,600
2023/02/16 1,530 1,600 1,521 1,582 118,700
2023/02/15 1,495 1,517 1,493 1,514 47,700
2023/02/14 1,513 1,533 1,493 1,501 108,800
2023/02/13 1,547 1,547 1,502 1,507 159,100
2023/02/10 1,608 1,609 1,561 1,567 170,300
2023/02/09 1,606 1,626 1,597 1,621 28,500
2023/02/08 1,604 1,621 1,591 1,607 53,100
2023/02/07 1,610 1,632 1,596 1,614 70,400
2023/02/06 1,603 1,623 1,592 1,613 52,200
2023/02/03 1,623 1,634 1,603 1,620 66,600
2023/02/02 1,640 1,652 1,616 1,639 73,500
2023/02/01 1,635 1,668 1,633 1,640 87,200
2023/01/31 1,683 1,683 1,626 1,634 97,800
2023/01/30 1,705 1,724 1,658 1,669 104,100
2023/01/27 1,721 1,746 1,690 1,701 120,100
2023/01/26 1,764 1,765 1,714 1,724 144,800
2023/01/25 1,702 1,775 1,702 1,764 374,000
2023/01/24 1,738 1,762 1,697 1,698 143,200
2023/01/23 1,747 1,747 1,704 1,732 126,300
2023/01/20 1,658 1,752 1,651 1,745 205,500
2023/01/19 1,622 1,688 1,602 1,674 98,500
2023/01/18 1,620 1,632 1,559 1,625 272,200
2023/01/17 1,614 1,675 1,612 1,651 124,200
2023/01/16 1,634 1,707 1,612 1,617 213,300
2023/01/13 1,710 1,721 1,616 1,640 309,100
2023/01/12 1,900 1,901 1,700 1,728 827,000
2023/01/11 1,594 1,854 1,585 1,835 904,400
2023/01/10 1,540 1,572 1,479 1,560 222,000
2023/01/06 1,545 1,579 1,495 1,535 249,500
2023/01/05 1,607 1,624 1,549 1,569 136,800
2023/01/04 1,707 1,721 1,583 1,585 214,000

このページの先頭へ