日本光電(6849)の株価時系列情報
日本光電(6849)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,298 | 2,310 | 2,259 | 2,279 | 302,200 |
| 2024/07/25 | 2,324 | 2,336 | 2,283 | 2,291 | 412,000 |
| 2024/07/24 | 2,382 | 2,384 | 2,324 | 2,329 | 276,400 |
| 2024/07/23 | 2,409 | 2,423 | 2,387 | 2,388 | 281,400 |
| 2024/07/22 | 2,431 | 2,447 | 2,375 | 2,400 | 324,100 |
| 2024/07/19 | 2,390 | 2,439 | 2,383 | 2,439 | 353,000 |
| 2024/07/18 | 2,336 | 2,419 | 2,328 | 2,411 | 411,900 |
| 2024/07/17 | 2,352 | 2,392 | 2,337 | 2,358 | 491,100 |
| 2024/07/16 | 2,274 | 2,298 | 2,263 | 2,296 | 286,800 |
| 2024/07/12 | 2,284 | 2,317 | 2,257 | 2,272 | 471,000 |
| 2024/07/11 | 2,379 | 2,389 | 2,317 | 2,318 | 389,000 |
| 2024/07/10 | 2,344 | 2,359 | 2,323 | 2,354 | 317,500 |
| 2024/07/09 | 2,325 | 2,352 | 2,307 | 2,344 | 316,400 |
| 2024/07/08 | 2,355 | 2,359 | 2,313 | 2,313 | 342,000 |
| 2024/07/05 | 2,349 | 2,371 | 2,328 | 2,355 | 347,400 |
| 2024/07/04 | 2,398 | 2,417 | 2,354 | 2,384 | 429,800 |
| 2024/07/03 | 2,324 | 2,388 | 2,319 | 2,371 | 537,600 |
| 2024/07/02 | 2,309 | 2,342 | 2,301 | 2,318 | 389,800 |
| 2024/07/01 | 2,348 | 2,354 | 2,291 | 2,309 | 353,900 |
| 2024/06/28 | 2,333 | 2,336 | 2,303 | 2,324 | 349,000 |
| 2024/06/27 | 2,302 | 2,350 | 2,294 | 2,350 | 334,600 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 4,638 | 4,698 | 4,604 | 4,636 | 204,900 |
| 2024/06/25 | 4,703 | 4,755 | 4,681 | 4,708 | 212,900 |
| 2024/06/24 | 4,650 | 4,764 | 4,640 | 4,703 | 347,300 |
| 2024/06/21 | 4,577 | 4,665 | 4,562 | 4,611 | 359,600 |
| 2024/06/20 | 4,671 | 4,721 | 4,636 | 4,647 | 195,100 |
| 2024/06/19 | 4,703 | 4,765 | 4,637 | 4,676 | 266,400 |
| 2024/06/18 | 4,664 | 4,810 | 4,660 | 4,756 | 275,400 |
| 2024/06/17 | 4,652 | 4,694 | 4,640 | 4,678 | 214,400 |
| 2024/06/14 | 4,565 | 4,680 | 4,548 | 4,671 | 437,100 |
| 2024/06/13 | 4,656 | 4,661 | 4,600 | 4,617 | 236,900 |
| 2024/06/12 | 4,751 | 4,766 | 4,637 | 4,642 | 343,400 |
| 2024/06/11 | 4,697 | 4,773 | 4,697 | 4,723 | 189,100 |
| 2024/06/10 | 4,739 | 4,767 | 4,705 | 4,716 | 171,100 |
| 2024/06/07 | 4,760 | 4,797 | 4,691 | 4,711 | 204,900 |
| 2024/06/06 | 4,837 | 4,855 | 4,752 | 4,761 | 194,700 |
| 2024/06/05 | 4,808 | 4,873 | 4,751 | 4,835 | 285,900 |
| 2024/06/04 | 4,880 | 4,921 | 4,843 | 4,854 | 231,800 |
| 2024/06/03 | 4,813 | 4,836 | 4,757 | 4,815 | 189,600 |
| 2024/05/31 | 4,693 | 4,819 | 4,668 | 4,795 | 357,300 |
| 2024/05/30 | 4,555 | 4,699 | 4,514 | 4,652 | 296,100 |
| 2024/05/29 | 4,631 | 4,666 | 4,542 | 4,546 | 266,200 |
| 2024/05/28 | 4,595 | 4,650 | 4,582 | 4,631 | 169,700 |
| 2024/05/27 | 4,599 | 4,632 | 4,566 | 4,612 | 249,200 |
| 2024/05/24 | 4,410 | 4,597 | 4,410 | 4,593 | 324,800 |
| 2024/05/23 | 4,464 | 4,515 | 4,451 | 4,471 | 234,800 |
| 2024/05/22 | 4,471 | 4,504 | 4,421 | 4,445 | 234,300 |
| 2024/05/21 | 4,503 | 4,546 | 4,405 | 4,405 | 194,300 |
| 2024/05/20 | 4,500 | 4,570 | 4,474 | 4,474 | 291,200 |
| 2024/05/17 | 4,360 | 4,460 | 4,348 | 4,381 | 228,100 |
| 2024/05/16 | 4,324 | 4,389 | 4,284 | 4,360 | 232,200 |
| 2024/05/15 | 4,424 | 4,424 | 4,205 | 4,210 | 243,000 |
| 2024/05/14 | 4,600 | 4,612 | 4,386 | 4,424 | 489,600 |
| 2024/05/13 | 4,306 | 4,384 | 4,306 | 4,351 | 127,300 |
| 2024/05/10 | 4,310 | 4,357 | 4,305 | 4,327 | 166,200 |
| 2024/05/09 | 4,309 | 4,343 | 4,253 | 4,316 | 140,300 |
| 2024/05/08 | 4,245 | 4,287 | 4,202 | 4,268 | 293,600 |
| 2024/05/07 | 4,322 | 4,345 | 4,255 | 4,279 | 289,200 |
| 2024/05/02 | 4,300 | 4,362 | 4,285 | 4,345 | 89,800 |
| 2024/05/01 | 4,243 | 4,327 | 4,243 | 4,318 | 100,300 |
| 2024/04/30 | 4,298 | 4,310 | 4,240 | 4,300 | 133,300 |
| 2024/04/26 | 4,210 | 4,297 | 4,191 | 4,270 | 238,700 |
| 2024/04/25 | 4,270 | 4,292 | 4,233 | 4,238 | 203,100 |
| 2024/04/24 | 4,226 | 4,275 | 4,211 | 4,270 | 201,900 |
| 2024/04/23 | 4,234 | 4,311 | 4,200 | 4,209 | 301,000 |
| 2024/04/22 | 4,230 | 4,230 | 4,170 | 4,185 | 244,000 |
| 2024/04/19 | 4,140 | 4,197 | 4,088 | 4,096 | 425,500 |
| 2024/04/18 | 4,052 | 4,157 | 4,041 | 4,112 | 299,200 |
| 2024/04/17 | 4,182 | 4,193 | 4,023 | 4,023 | 179,000 |
| 2024/04/16 | 4,126 | 4,242 | 4,107 | 4,206 | 270,100 |
| 2024/04/15 | 4,135 | 4,168 | 4,085 | 4,144 | 253,400 |
| 2024/04/12 | 4,090 | 4,174 | 4,081 | 4,156 | 511,700 |
| 2024/04/11 | 3,990 | 4,042 | 3,988 | 4,020 | 311,700 |
| 2024/04/10 | 3,960 | 4,010 | 3,931 | 3,933 | 170,900 |
| 2024/04/09 | 3,912 | 4,003 | 3,893 | 3,967 | 234,300 |
| 2024/04/08 | 3,902 | 3,914 | 3,868 | 3,914 | 181,500 |
| 2024/04/05 | 3,842 | 3,901 | 3,810 | 3,877 | 215,600 |
| 2024/04/04 | 3,906 | 3,929 | 3,827 | 3,851 | 199,800 |
| 2024/04/03 | 3,965 | 4,013 | 3,828 | 3,857 | 385,600 |
| 2024/04/02 | 3,930 | 3,979 | 3,886 | 3,933 | 309,700 |
| 2024/04/01 | 4,036 | 4,053 | 3,960 | 4,000 | 142,300 |
| 2024/03/29 | 3,980 | 4,017 | 3,956 | 4,004 | 121,400 |
| 2024/03/28 | 3,996 | 4,057 | 3,982 | 4,009 | 181,500 |
| 2024/03/27 | 3,961 | 4,046 | 3,937 | 4,006 | 245,200 |
| 2024/03/26 | 3,924 | 3,969 | 3,915 | 3,961 | 99,700 |
| 2024/03/25 | 4,016 | 4,029 | 3,932 | 3,940 | 114,300 |
| 2024/03/22 | 4,093 | 4,099 | 4,011 | 4,016 | 117,100 |
| 2024/03/21 | 4,063 | 4,102 | 4,044 | 4,097 | 187,600 |
| 2024/03/19 | 4,006 | 4,062 | 4,001 | 4,055 | 140,000 |
| 2024/03/18 | 3,988 | 4,047 | 3,963 | 4,038 | 92,900 |
| 2024/03/15 | 4,030 | 4,038 | 3,961 | 3,988 | 217,600 |
| 2024/03/14 | 4,030 | 4,031 | 3,970 | 4,004 | 148,600 |
| 2024/03/13 | 4,022 | 4,038 | 3,974 | 4,007 | 286,000 |
| 2024/03/12 | 4,080 | 4,103 | 3,997 | 4,092 | 183,000 |
| 2024/03/11 | 4,040 | 4,082 | 4,016 | 4,082 | 250,900 |
| 2024/03/08 | 4,045 | 4,102 | 4,037 | 4,084 | 245,200 |
| 2024/03/07 | 4,100 | 4,118 | 4,034 | 4,115 | 282,100 |
| 2024/03/06 | 4,098 | 4,140 | 4,090 | 4,117 | 196,200 |
| 2024/03/05 | 4,106 | 4,179 | 4,073 | 4,140 | 152,500 |
| 2024/03/04 | 4,180 | 4,220 | 4,120 | 4,139 | 163,300 |
| 2024/03/01 | 4,156 | 4,235 | 4,147 | 4,190 | 228,600 |
| 2024/02/29 | 4,078 | 4,162 | 4,060 | 4,144 | 372,800 |
| 2024/02/28 | 4,100 | 4,121 | 4,054 | 4,058 | 223,100 |
| 2024/02/27 | 4,056 | 4,113 | 4,034 | 4,100 | 200,700 |
| 2024/02/26 | 4,116 | 4,151 | 4,071 | 4,086 | 199,200 |
| 2024/02/22 | 4,116 | 4,138 | 4,098 | 4,128 | 157,200 |
| 2024/02/21 | 4,149 | 4,183 | 4,102 | 4,162 | 172,800 |
| 2024/02/20 | 4,173 | 4,187 | 4,129 | 4,149 | 127,000 |
| 2024/02/19 | 4,155 | 4,206 | 4,155 | 4,182 | 135,600 |
| 2024/02/16 | 4,180 | 4,227 | 4,108 | 4,155 | 267,600 |
| 2024/02/15 | 4,244 | 4,263 | 4,134 | 4,150 | 248,500 |
| 2024/02/14 | 4,248 | 4,295 | 4,192 | 4,192 | 248,600 |
| 2024/02/13 | 4,171 | 4,231 | 4,118 | 4,209 | 322,600 |
| 2024/02/09 | 4,072 | 4,212 | 4,062 | 4,201 | 300,100 |
| 2024/02/08 | 4,030 | 4,122 | 3,999 | 4,091 | 380,300 |
| 2024/02/07 | 4,004 | 4,005 | 3,895 | 3,987 | 402,600 |
| 2024/02/06 | 4,160 | 4,195 | 4,045 | 4,074 | 422,300 |
| 2024/02/05 | 4,365 | 4,438 | 4,168 | 4,207 | 692,700 |
| 2024/02/02 | 4,499 | 4,540 | 4,491 | 4,495 | 255,200 |
| 2024/02/01 | 4,499 | 4,519 | 4,480 | 4,496 | 173,900 |
| 2024/01/31 | 4,474 | 4,518 | 4,466 | 4,509 | 187,300 |
| 2024/01/30 | 4,521 | 4,553 | 4,505 | 4,534 | 115,800 |
| 2024/01/29 | 4,511 | 4,555 | 4,485 | 4,537 | 150,400 |
| 2024/01/26 | 4,491 | 4,537 | 4,456 | 4,456 | 144,100 |
| 2024/01/25 | 4,472 | 4,545 | 4,472 | 4,534 | 170,400 |
| 2024/01/24 | 4,514 | 4,538 | 4,463 | 4,472 | 209,500 |
| 2024/01/23 | 4,585 | 4,646 | 4,570 | 4,584 | 180,000 |
| 2024/01/22 | 4,548 | 4,591 | 4,531 | 4,576 | 166,400 |
| 2024/01/19 | 4,561 | 4,581 | 4,525 | 4,533 | 218,200 |
| 2024/01/18 | 4,560 | 4,590 | 4,525 | 4,555 | 151,400 |
| 2024/01/17 | 4,617 | 4,669 | 4,584 | 4,584 | 152,200 |
| 2024/01/16 | 4,617 | 4,645 | 4,564 | 4,588 | 252,500 |
| 2024/01/15 | 4,650 | 4,670 | 4,612 | 4,634 | 390,700 |
| 2024/01/12 | 4,778 | 4,783 | 4,661 | 4,694 | 224,200 |
| 2024/01/11 | 4,700 | 4,750 | 4,680 | 4,708 | 240,400 |
| 2024/01/10 | 4,554 | 4,674 | 4,554 | 4,664 | 195,100 |
| 2024/01/09 | 4,500 | 4,575 | 4,500 | 4,536 | 275,400 |
| 2024/01/05 | 4,492 | 4,539 | 4,468 | 4,486 | 322,900 |
| 2024/01/04 | 4,323 | 4,510 | 4,311 | 4,492 | 396,200 |
| 2023/12/29 | 4,428 | 4,463 | 4,402 | 4,463 | 285,000 |
| 2023/12/28 | 4,369 | 4,398 | 4,315 | 4,389 | 448,300 |
| 2023/12/27 | 4,290 | 4,400 | 4,251 | 4,400 | 612,700 |
| 2023/12/26 | 4,081 | 4,288 | 4,027 | 4,281 | 1,269,700 |
| 2023/12/25 | 3,797 | 3,797 | 3,715 | 3,728 | 70,200 |
| 2023/12/22 | 3,730 | 3,763 | 3,724 | 3,748 | 119,100 |
| 2023/12/21 | 3,716 | 3,749 | 3,688 | 3,702 | 147,200 |
| 2023/12/20 | 3,744 | 3,782 | 3,727 | 3,757 | 159,300 |
| 2023/12/19 | 3,709 | 3,723 | 3,665 | 3,723 | 180,400 |
| 2023/12/18 | 3,731 | 3,753 | 3,657 | 3,687 | 210,000 |
| 2023/12/15 | 3,720 | 3,753 | 3,699 | 3,747 | 274,100 |
| 2023/12/14 | 3,706 | 3,736 | 3,689 | 3,725 | 147,700 |
| 2023/12/13 | 3,685 | 3,708 | 3,669 | 3,695 | 138,800 |
| 2023/12/12 | 3,650 | 3,664 | 3,625 | 3,639 | 176,200 |
| 2023/12/11 | 3,608 | 3,647 | 3,594 | 3,620 | 109,100 |
| 2023/12/08 | 3,650 | 3,670 | 3,588 | 3,608 | 202,500 |
| 2023/12/07 | 3,644 | 3,689 | 3,639 | 3,641 | 120,900 |
| 2023/12/06 | 3,689 | 3,708 | 3,670 | 3,688 | 156,600 |
| 2023/12/05 | 3,632 | 3,710 | 3,630 | 3,658 | 133,600 |
| 2023/12/04 | 3,672 | 3,682 | 3,613 | 3,654 | 118,400 |
| 2023/12/01 | 3,733 | 3,735 | 3,696 | 3,719 | 147,400 |
| 2023/11/30 | 3,739 | 3,747 | 3,677 | 3,712 | 182,600 |
| 2023/11/29 | 3,680 | 3,740 | 3,675 | 3,740 | 176,300 |
| 2023/11/28 | 3,698 | 3,724 | 3,646 | 3,698 | 107,600 |
| 2023/11/27 | 3,676 | 3,730 | 3,676 | 3,708 | 126,600 |
| 2023/11/24 | 3,672 | 3,687 | 3,656 | 3,678 | 87,600 |
| 2023/11/22 | 3,615 | 3,660 | 3,600 | 3,640 | 155,800 |
| 2023/11/21 | 3,627 | 3,660 | 3,597 | 3,645 | 188,200 |
| 2023/11/20 | 3,703 | 3,732 | 3,684 | 3,687 | 144,900 |
| 2023/11/17 | 3,795 | 3,795 | 3,737 | 3,763 | 210,000 |
| 2023/11/16 | 3,846 | 3,871 | 3,795 | 3,815 | 126,100 |
| 2023/11/15 | 3,824 | 3,885 | 3,805 | 3,885 | 214,500 |
| 2023/11/14 | 3,792 | 3,807 | 3,752 | 3,761 | 184,900 |
| 2023/11/13 | 3,787 | 3,787 | 3,682 | 3,696 | 117,400 |
| 2023/11/10 | 3,796 | 3,825 | 3,746 | 3,787 | 226,800 |
| 2023/11/09 | 3,766 | 3,830 | 3,743 | 3,773 | 301,700 |
| 2023/11/08 | 3,699 | 3,794 | 3,687 | 3,766 | 322,600 |
| 2023/11/07 | 3,680 | 3,699 | 3,648 | 3,653 | 170,700 |
| 2023/11/06 | 3,644 | 3,709 | 3,625 | 3,684 | 199,600 |
| 2023/11/02 | 3,630 | 3,658 | 3,611 | 3,622 | 128,300 |
| 2023/11/01 | 3,660 | 3,672 | 3,610 | 3,620 | 176,600 |
| 2023/10/31 | 3,560 | 3,593 | 3,524 | 3,558 | 194,300 |
| 2023/10/30 | 3,500 | 3,543 | 3,481 | 3,537 | 858,100 |
| 2023/10/27 | 3,456 | 3,545 | 3,447 | 3,535 | 169,400 |
| 2023/10/26 | 3,494 | 3,516 | 3,437 | 3,461 | 177,200 |
| 2023/10/25 | 3,503 | 3,538 | 3,490 | 3,507 | 210,800 |
| 2023/10/24 | 3,462 | 3,487 | 3,372 | 3,474 | 316,200 |
| 2023/10/23 | 3,501 | 3,538 | 3,486 | 3,492 | 359,500 |
| 2023/10/20 | 3,505 | 3,589 | 3,485 | 3,571 | 285,200 |
| 2023/10/19 | 3,429 | 3,529 | 3,390 | 3,506 | 496,300 |
| 2023/10/18 | 3,497 | 3,506 | 3,430 | 3,477 | 251,400 |
| 2023/10/17 | 3,533 | 3,580 | 3,503 | 3,510 | 250,300 |
| 2023/10/16 | 3,598 | 3,602 | 3,526 | 3,541 | 134,800 |
| 2023/10/13 | 3,631 | 3,642 | 3,574 | 3,588 | 182,700 |
| 2023/10/12 | 3,700 | 3,702 | 3,653 | 3,674 | 137,600 |
| 2023/10/11 | 3,754 | 3,754 | 3,700 | 3,721 | 108,400 |
| 2023/10/10 | 3,719 | 3,794 | 3,709 | 3,774 | 249,000 |
| 2023/10/06 | 3,767 | 3,775 | 3,711 | 3,711 | 160,500 |
| 2023/10/05 | 3,702 | 3,759 | 3,686 | 3,750 | 217,300 |
| 2023/10/04 | 3,682 | 3,735 | 3,660 | 3,695 | 320,000 |
| 2023/10/03 | 3,692 | 3,706 | 3,669 | 3,676 | 291,000 |