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 |
|---|---|---|---|---|---|
| 2024/10/04 | 776 | 785 | 755 | 760 | 17,200 |
| 2024/10/03 | 760 | 795 | 759 | 776 | 21,200 |
| 2024/10/02 | 777 | 799 | 759 | 759 | 17,900 |
| 2024/10/01 | 760 | 784 | 760 | 777 | 13,200 |
| 2024/09/30 | 787 | 790 | 751 | 751 | 30,300 |
| 2024/09/27 | 800 | 812 | 788 | 800 | 23,200 |
| 2024/09/26 | 811 | 811 | 773 | 798 | 32,400 |
| 2024/09/25 | 794 | 816 | 783 | 809 | 43,100 |
| 2024/09/24 | 775 | 788 | 765 | 765 | 15,200 |
| 2024/09/20 | 766 | 787 | 760 | 775 | 33,000 |
| 2024/09/19 | 743 | 766 | 743 | 762 | 18,200 |
| 2024/09/18 | 742 | 761 | 738 | 740 | 12,900 |
| 2024/09/17 | 755 | 758 | 732 | 740 | 29,300 |
| 2024/09/13 | 754 | 770 | 751 | 755 | 31,200 |
| 2024/09/12 | 721 | 756 | 718 | 754 | 27,100 |
| 2024/09/11 | 713 | 738 | 698 | 712 | 30,500 |
| 2024/09/10 | 716 | 739 | 716 | 722 | 28,000 |
| 2024/09/09 | 705 | 727 | 693 | 709 | 51,200 |
| 2024/09/06 | 750 | 810 | 722 | 741 | 394,600 |
| 2024/09/05 | 751 | 774 | 747 | 747 | 24,600 |
| 2024/09/04 | 800 | 800 | 751 | 759 | 63,100 |
| 2024/09/03 | 809 | 848 | 805 | 813 | 37,600 |
| 2024/09/02 | 820 | 826 | 808 | 810 | 14,600 |
| 2024/08/30 | 805 | 833 | 805 | 817 | 16,900 |
| 2024/08/29 | 790 | 832 | 790 | 808 | 23,700 |
| 2024/08/28 | 803 | 813 | 789 | 800 | 32,100 |
| 2024/08/27 | 800 | 825 | 793 | 816 | 46,800 |
| 2024/08/26 | 811 | 827 | 802 | 805 | 38,700 |
| 2024/08/23 | 821 | 822 | 804 | 808 | 39,700 |
| 2024/08/22 | 821 | 833 | 810 | 818 | 30,800 |
| 2024/08/21 | 825 | 841 | 820 | 827 | 13,000 |
| 2024/08/20 | 832 | 849 | 832 | 832 | 22,500 |
| 2024/08/19 | 827 | 851 | 816 | 840 | 30,500 |
| 2024/08/16 | 820 | 832 | 805 | 827 | 33,200 |
| 2024/08/15 | 780 | 846 | 780 | 822 | 42,900 |
| 2024/08/14 | 732 | 793 | 727 | 780 | 51,900 |
| 2024/08/13 | 746 | 779 | 730 | 731 | 27,500 |
| 2024/08/09 | 746 | 788 | 746 | 756 | 41,500 |
| 2024/08/08 | 743 | 782 | 740 | 761 | 29,100 |
| 2024/08/07 | 712 | 787 | 712 | 750 | 67,100 |
| 2024/08/06 | 693 | 763 | 693 | 742 | 118,900 |
| 2024/08/05 | 753 | 761 | 663 | 663 | 162,500 |
| 2024/08/02 | 853 | 856 | 813 | 813 | 89,100 |
| 2024/08/01 | 905 | 910 | 876 | 880 | 34,300 |
| 2024/07/31 | 900 | 911 | 880 | 909 | 39,100 |
| 2024/07/30 | 907 | 915 | 901 | 902 | 19,100 |
| 2024/07/29 | 915 | 918 | 905 | 911 | 20,800 |
| 2024/07/26 | 935 | 949 | 916 | 916 | 47,900 |
| 2024/07/25 | 934 | 944 | 902 | 928 | 45,300 |
| 2024/07/24 | 916 | 937 | 915 | 932 | 38,400 |
| 2024/07/23 | 891 | 937 | 891 | 916 | 56,900 |
| 2024/07/22 | 920 | 925 | 887 | 895 | 78,200 |
| 2024/07/19 | 945 | 950 | 920 | 931 | 49,500 |
| 2024/07/18 | 965 | 970 | 940 | 945 | 65,900 |
| 2024/07/17 | 987 | 992 | 964 | 970 | 51,300 |
| 2024/07/16 | 1,007 | 1,008 | 975 | 987 | 43,200 |
| 2024/07/12 | 983 | 1,024 | 983 | 1,008 | 54,300 |
| 2024/07/11 | 1,001 | 1,011 | 983 | 992 | 54,600 |
| 2024/07/10 | 1,024 | 1,024 | 995 | 999 | 22,200 |
| 2024/07/09 | 1,019 | 1,025 | 1,008 | 1,010 | 11,500 |
| 2024/07/08 | 1,020 | 1,042 | 1,016 | 1,016 | 11,700 |
| 2024/07/05 | 1,040 | 1,044 | 1,020 | 1,020 | 31,700 |
| 2024/07/04 | 1,042 | 1,052 | 1,032 | 1,033 | 26,900 |
| 2024/07/03 | 1,033 | 1,062 | 1,033 | 1,046 | 41,600 |
| 2024/07/02 | 1,019 | 1,036 | 1,011 | 1,030 | 32,800 |
| 2024/07/01 | 1,024 | 1,045 | 1,020 | 1,022 | 24,700 |
| 2024/06/28 | 1,045 | 1,061 | 1,027 | 1,030 | 26,500 |
| 2024/06/27 | 1,033 | 1,061 | 1,033 | 1,037 | 37,600 |
| 2024/06/26 | 1,051 | 1,071 | 1,024 | 1,049 | 56,100 |
| 2024/06/25 | 1,036 | 1,075 | 1,030 | 1,068 | 103,900 |
| 2024/06/24 | 1,017 | 1,028 | 996 | 1,007 | 35,900 |
| 2024/06/21 | 1,025 | 1,055 | 1,018 | 1,019 | 36,600 |
| 2024/06/20 | 1,026 | 1,058 | 1,026 | 1,029 | 45,200 |
| 2024/06/19 | 1,075 | 1,080 | 1,030 | 1,030 | 32,000 |
| 2024/06/18 | 1,025 | 1,071 | 1,025 | 1,036 | 21,900 |
| 2024/06/17 | 1,097 | 1,097 | 1,033 | 1,033 | 65,400 |
| 2024/06/14 | 1,090 | 1,124 | 1,071 | 1,094 | 193,500 |
| 2024/06/13 | 1,042 | 1,062 | 1,020 | 1,023 | 52,100 |
| 2024/06/12 | 1,021 | 1,082 | 1,021 | 1,062 | 53,700 |
| 2024/06/11 | 1,030 | 1,050 | 1,022 | 1,026 | 57,200 |
| 2024/06/10 | 1,043 | 1,060 | 1,021 | 1,021 | 69,300 |
| 2024/06/07 | 955 | 1,044 | 949 | 1,043 | 147,900 |
| 2024/06/06 | 1,000 | 1,006 | 960 | 965 | 111,100 |
| 2024/06/05 | 937 | 1,016 | 935 | 1,015 | 191,600 |
| 2024/06/04 | 916 | 940 | 895 | 937 | 75,700 |
| 2024/06/03 | 933 | 945 | 897 | 905 | 96,800 |
| 2024/05/31 | 905 | 935 | 905 | 922 | 60,000 |
| 2024/05/30 | 914 | 929 | 895 | 910 | 77,000 |
| 2024/05/29 | 927 | 947 | 920 | 933 | 45,400 |
| 2024/05/28 | 913 | 950 | 913 | 931 | 93,300 |
| 2024/05/27 | 936 | 951 | 882 | 912 | 228,400 |
| 2024/05/24 | 1,051 | 1,057 | 966 | 966 | 291,100 |
| 2024/05/23 | 1,140 | 1,141 | 1,085 | 1,096 | 44,200 |
| 2024/05/22 | 1,150 | 1,183 | 1,131 | 1,139 | 39,700 |
| 2024/05/21 | 1,168 | 1,190 | 1,152 | 1,155 | 23,900 |
| 2024/05/20 | 1,175 | 1,198 | 1,166 | 1,174 | 15,800 |
| 2024/05/17 | 1,167 | 1,194 | 1,153 | 1,187 | 39,000 |
| 2024/05/16 | 1,125 | 1,204 | 1,100 | 1,167 | 91,400 |
| 2024/05/15 | 1,145 | 1,150 | 1,102 | 1,112 | 161,300 |
| 2024/05/14 | 1,149 | 1,176 | 1,149 | 1,168 | 18,000 |
| 2024/05/13 | 1,140 | 1,171 | 1,140 | 1,141 | 28,400 |
| 2024/05/10 | 1,185 | 1,188 | 1,150 | 1,161 | 24,000 |
| 2024/05/09 | 1,184 | 1,195 | 1,157 | 1,185 | 25,800 |
| 2024/05/08 | 1,151 | 1,218 | 1,151 | 1,190 | 52,400 |
| 2024/05/07 | 1,175 | 1,180 | 1,134 | 1,168 | 71,300 |
| 2024/05/02 | 1,205 | 1,206 | 1,168 | 1,175 | 60,300 |
| 2024/05/01 | 1,199 | 1,212 | 1,184 | 1,205 | 21,100 |
| 2024/04/30 | 1,212 | 1,229 | 1,200 | 1,201 | 16,400 |
| 2024/04/26 | 1,180 | 1,217 | 1,180 | 1,211 | 30,500 |
| 2024/04/25 | 1,204 | 1,217 | 1,182 | 1,183 | 32,100 |
| 2024/04/24 | 1,211 | 1,214 | 1,183 | 1,197 | 32,500 |
| 2024/04/23 | 1,156 | 1,216 | 1,156 | 1,201 | 73,600 |
| 2024/04/22 | 1,150 | 1,175 | 1,140 | 1,156 | 32,300 |
| 2024/04/19 | 1,158 | 1,166 | 1,125 | 1,146 | 76,100 |
| 2024/04/18 | 1,157 | 1,180 | 1,156 | 1,178 | 16,700 |
| 2024/04/17 | 1,144 | 1,176 | 1,130 | 1,162 | 49,300 |
| 2024/04/16 | 1,150 | 1,168 | 1,125 | 1,144 | 44,100 |
| 2024/04/15 | 1,197 | 1,205 | 1,167 | 1,175 | 74,100 |
| 2024/04/12 | 1,228 | 1,228 | 1,194 | 1,202 | 34,800 |
| 2024/04/11 | 1,215 | 1,251 | 1,210 | 1,228 | 67,500 |
| 2024/04/10 | 1,260 | 1,269 | 1,219 | 1,227 | 41,400 |
| 2024/04/09 | 1,254 | 1,260 | 1,234 | 1,260 | 43,300 |
| 2024/04/08 | 1,215 | 1,257 | 1,196 | 1,248 | 72,400 |
| 2024/04/05 | 1,186 | 1,238 | 1,166 | 1,230 | 68,100 |
| 2024/04/04 | 1,178 | 1,200 | 1,166 | 1,184 | 44,800 |
| 2024/04/03 | 1,180 | 1,189 | 1,153 | 1,170 | 53,700 |
| 2024/04/02 | 1,190 | 1,209 | 1,182 | 1,189 | 36,700 |
| 2024/04/01 | 1,208 | 1,231 | 1,183 | 1,190 | 138,900 |
| 2024/03/29 | 1,281 | 1,281 | 1,215 | 1,221 | 131,700 |
| 2024/03/28 | 1,275 | 1,303 | 1,261 | 1,281 | 57,200 |
| 2024/03/27 | 1,310 | 1,320 | 1,271 | 1,275 | 125,400 |
| 2024/03/26 | 1,330 | 1,340 | 1,300 | 1,306 | 72,100 |
| 2024/03/25 | 1,362 | 1,395 | 1,341 | 1,341 | 105,600 |
| 2024/03/22 | 1,330 | 1,362 | 1,302 | 1,345 | 73,800 |
| 2024/03/21 | 1,342 | 1,378 | 1,324 | 1,339 | 86,200 |
| 2024/03/19 | 1,339 | 1,360 | 1,315 | 1,328 | 45,000 |
| 2024/03/18 | 1,344 | 1,363 | 1,312 | 1,339 | 123,000 |
| 2024/03/15 | 1,425 | 1,469 | 1,358 | 1,363 | 146,200 |
| 2024/03/14 | 1,437 | 1,470 | 1,396 | 1,445 | 117,900 |
| 2024/03/13 | 1,408 | 1,500 | 1,395 | 1,446 | 178,500 |
| 2024/03/12 | 1,429 | 1,449 | 1,324 | 1,381 | 354,900 |
| 2024/03/11 | 1,597 | 1,666 | 1,471 | 1,476 | 530,100 |
| 2024/03/08 | 1,506 | 1,567 | 1,502 | 1,517 | 223,800 |
| 2024/03/07 | 1,550 | 1,575 | 1,501 | 1,533 | 381,200 |
| 2024/03/06 | 1,418 | 1,485 | 1,370 | 1,479 | 283,900 |
| 2024/03/05 | 1,368 | 1,415 | 1,318 | 1,408 | 232,400 |
| 2024/03/04 | 1,311 | 1,390 | 1,311 | 1,382 | 220,800 |
| 2024/03/01 | 1,280 | 1,314 | 1,266 | 1,299 | 125,500 |
| 2024/02/29 | 1,325 | 1,325 | 1,280 | 1,287 | 145,500 |
| 2024/02/28 | 1,298 | 1,340 | 1,284 | 1,325 | 229,400 |
| 2024/02/27 | 1,234 | 1,270 | 1,216 | 1,270 | 131,600 |
| 2024/02/26 | 1,160 | 1,233 | 1,154 | 1,226 | 128,600 |
| 2024/02/22 | 1,160 | 1,181 | 1,131 | 1,155 | 89,600 |
| 2024/02/21 | 1,170 | 1,176 | 1,138 | 1,168 | 82,800 |
| 2024/02/20 | 1,164 | 1,217 | 1,162 | 1,177 | 174,000 |
| 2024/02/19 | 1,125 | 1,173 | 1,119 | 1,161 | 118,100 |
| 2024/02/16 | 1,090 | 1,128 | 1,073 | 1,121 | 77,800 |
| 2024/02/15 | 1,106 | 1,116 | 1,091 | 1,096 | 65,400 |
| 2024/02/14 | 1,053 | 1,111 | 1,044 | 1,106 | 113,200 |
| 2024/02/13 | 1,090 | 1,095 | 1,013 | 1,058 | 151,400 |
| 2024/02/09 | 1,105 | 1,110 | 1,090 | 1,095 | 79,200 |
| 2024/02/08 | 1,135 | 1,138 | 1,092 | 1,107 | 55,200 |
| 2024/02/07 | 1,148 | 1,149 | 1,108 | 1,114 | 70,300 |
| 2024/02/06 | 1,123 | 1,154 | 1,121 | 1,150 | 74,600 |
| 2024/02/05 | 1,093 | 1,156 | 1,092 | 1,125 | 120,300 |
| 2024/02/02 | 1,065 | 1,099 | 1,064 | 1,093 | 62,800 |
| 2024/02/01 | 1,066 | 1,071 | 1,038 | 1,065 | 61,600 |
| 2024/01/31 | 1,084 | 1,087 | 1,053 | 1,072 | 68,800 |
| 2024/01/30 | 1,083 | 1,107 | 1,080 | 1,095 | 42,800 |
| 2024/01/29 | 1,078 | 1,088 | 1,066 | 1,076 | 40,300 |
| 2024/01/26 | 1,063 | 1,074 | 1,052 | 1,067 | 59,400 |
| 2024/01/25 | 1,083 | 1,095 | 1,063 | 1,069 | 70,000 |
| 2024/01/24 | 1,096 | 1,104 | 1,075 | 1,087 | 65,600 |
| 2024/01/23 | 1,135 | 1,138 | 1,095 | 1,101 | 84,400 |
| 2024/01/22 | 1,110 | 1,135 | 1,100 | 1,132 | 49,600 |
| 2024/01/19 | 1,099 | 1,110 | 1,084 | 1,107 | 70,900 |
| 2024/01/18 | 1,082 | 1,110 | 1,075 | 1,100 | 39,100 |
| 2024/01/17 | 1,108 | 1,135 | 1,087 | 1,087 | 106,500 |
| 2024/01/16 | 1,140 | 1,140 | 1,107 | 1,113 | 107,300 |
| 2024/01/15 | 1,073 | 1,145 | 1,072 | 1,145 | 180,400 |
| 2024/01/12 | 1,105 | 1,118 | 1,054 | 1,064 | 353,600 |
| 2024/01/11 | 1,041 | 1,115 | 1,033 | 1,101 | 355,500 |
| 2024/01/10 | 1,062 | 1,062 | 1,045 | 1,045 | 55,600 |
| 2024/01/09 | 1,033 | 1,071 | 1,033 | 1,062 | 95,700 |
| 2024/01/05 | 1,045 | 1,051 | 1,019 | 1,020 | 86,600 |
| 2024/01/04 | 1,019 | 1,057 | 999 | 1,045 | 96,000 |