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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,659 | 1,673 | 1,650 | 1,668 | 758,800 |
| 2025/07/30 | 1,666 | 1,672 | 1,652 | 1,667 | 491,000 |
| 2025/07/29 | 1,666 | 1,676 | 1,659 | 1,671 | 420,200 |
| 2025/07/28 | 1,651 | 1,691 | 1,651 | 1,667 | 1,027,700 |
| 2025/07/25 | 1,686 | 1,691 | 1,671 | 1,691 | 488,000 |
| 2025/07/24 | 1,697 | 1,707 | 1,684 | 1,697 | 679,400 |
| 2025/07/23 | 1,672 | 1,721 | 1,656 | 1,697 | 634,000 |
| 2025/07/22 | 1,662 | 1,677 | 1,636 | 1,638 | 379,500 |
| 2025/07/18 | 1,688 | 1,691 | 1,673 | 1,678 | 306,600 |
| 2025/07/17 | 1,655 | 1,679 | 1,653 | 1,678 | 264,200 |
| 2025/07/16 | 1,648 | 1,661 | 1,638 | 1,658 | 342,700 |
| 2025/07/15 | 1,651 | 1,656 | 1,639 | 1,639 | 390,300 |
| 2025/07/14 | 1,650 | 1,659 | 1,645 | 1,653 | 220,700 |
| 2025/07/11 | 1,655 | 1,663 | 1,644 | 1,650 | 294,800 |
| 2025/07/10 | 1,650 | 1,652 | 1,625 | 1,638 | 555,500 |
| 2025/07/09 | 1,649 | 1,657 | 1,641 | 1,657 | 448,400 |
| 2025/07/08 | 1,621 | 1,655 | 1,620 | 1,635 | 606,500 |
| 2025/07/07 | 1,640 | 1,648 | 1,622 | 1,623 | 465,100 |
| 2025/07/04 | 1,700 | 1,702 | 1,649 | 1,650 | 420,700 |
| 2025/07/03 | 1,690 | 1,701 | 1,680 | 1,692 | 257,100 |
| 2025/07/02 | 1,699 | 1,713 | 1,696 | 1,698 | 364,300 |
| 2025/07/01 | 1,705 | 1,729 | 1,701 | 1,707 | 337,500 |
| 2025/06/30 | 1,715 | 1,732 | 1,713 | 1,716 | 538,500 |
| 2025/06/27 | 1,720 | 1,728 | 1,698 | 1,711 | 797,200 |
| 2025/06/26 | 1,717 | 1,732 | 1,712 | 1,717 | 463,900 |
| 2025/06/25 | 1,712 | 1,726 | 1,696 | 1,717 | 572,400 |
| 2025/06/24 | 1,700 | 1,714 | 1,689 | 1,700 | 451,600 |
| 2025/06/23 | 1,686 | 1,700 | 1,657 | 1,700 | 811,300 |
| 2025/06/20 | 1,694 | 1,732 | 1,693 | 1,694 | 758,400 |
| 2025/06/19 | 1,709 | 1,716 | 1,695 | 1,703 | 375,600 |
| 2025/06/18 | 1,690 | 1,706 | 1,683 | 1,702 | 560,400 |
| 2025/06/17 | 1,700 | 1,725 | 1,697 | 1,705 | 360,500 |
| 2025/06/16 | 1,709 | 1,717 | 1,682 | 1,699 | 431,600 |
| 2025/06/13 | 1,716 | 1,718 | 1,684 | 1,684 | 525,400 |
| 2025/06/12 | 1,720 | 1,725 | 1,709 | 1,716 | 520,600 |
| 2025/06/11 | 1,714 | 1,725 | 1,698 | 1,710 | 491,400 |
| 2025/06/10 | 1,704 | 1,722 | 1,701 | 1,710 | 524,400 |
| 2025/06/09 | 1,736 | 1,745 | 1,708 | 1,713 | 427,600 |
| 2025/06/06 | 1,737 | 1,749 | 1,730 | 1,743 | 675,300 |
| 2025/06/05 | 1,731 | 1,737 | 1,711 | 1,722 | 620,100 |
| 2025/06/04 | 1,710 | 1,743 | 1,709 | 1,719 | 609,100 |
| 2025/06/03 | 1,675 | 1,700 | 1,668 | 1,694 | 641,300 |
| 2025/06/02 | 1,691 | 1,702 | 1,669 | 1,683 | 812,600 |
| 2025/05/30 | 1,654 | 1,744 | 1,652 | 1,719 | 1,628,000 |
| 2025/05/29 | 1,652 | 1,684 | 1,646 | 1,684 | 1,061,600 |
| 2025/05/28 | 1,661 | 1,670 | 1,632 | 1,640 | 1,042,100 |
| 2025/05/27 | 1,686 | 1,696 | 1,652 | 1,653 | 675,200 |
| 2025/05/26 | 1,696 | 1,711 | 1,679 | 1,693 | 660,300 |
| 2025/05/23 | 1,650 | 1,696 | 1,640 | 1,683 | 1,192,400 |
| 2025/05/22 | 1,699 | 1,737 | 1,662 | 1,662 | 2,586,200 |
| 2025/05/21 | 1,815 | 1,841 | 1,785 | 1,833 | 842,600 |
| 2025/05/20 | 1,825 | 1,843 | 1,766 | 1,785 | 1,105,000 |
| 2025/05/19 | 1,827 | 1,844 | 1,802 | 1,819 | 940,100 |
| 2025/05/16 | 1,810 | 1,839 | 1,792 | 1,815 | 909,000 |
| 2025/05/15 | 1,757 | 1,823 | 1,717 | 1,804 | 1,327,000 |
| 2025/05/14 | 1,744 | 1,840 | 1,744 | 1,805 | 1,419,800 |
| 2025/05/13 | 1,766 | 1,792 | 1,752 | 1,755 | 800,900 |
| 2025/05/12 | 1,739 | 1,745 | 1,725 | 1,738 | 582,500 |
| 2025/05/09 | 1,731 | 1,755 | 1,725 | 1,743 | 584,900 |
| 2025/05/08 | 1,711 | 1,722 | 1,693 | 1,720 | 423,900 |
| 2025/05/07 | 1,717 | 1,742 | 1,715 | 1,719 | 539,900 |
| 2025/05/02 | 1,709 | 1,742 | 1,706 | 1,729 | 477,000 |
| 2025/05/01 | 1,717 | 1,722 | 1,699 | 1,713 | 444,600 |
| 2025/04/30 | 1,715 | 1,737 | 1,715 | 1,725 | 686,000 |
| 2025/04/28 | 1,720 | 1,722 | 1,693 | 1,703 | 620,300 |
| 2025/04/25 | 1,740 | 1,757 | 1,730 | 1,730 | 356,900 |
| 2025/04/24 | 1,752 | 1,758 | 1,729 | 1,739 | 259,800 |
| 2025/04/23 | 1,747 | 1,761 | 1,727 | 1,742 | 392,300 |
| 2025/04/22 | 1,700 | 1,713 | 1,680 | 1,700 | 652,700 |
| 2025/04/21 | 1,749 | 1,758 | 1,689 | 1,707 | 821,800 |
| 2025/04/18 | 1,771 | 1,789 | 1,758 | 1,775 | 318,700 |
| 2025/04/17 | 1,776 | 1,782 | 1,764 | 1,777 | 243,200 |
| 2025/04/16 | 1,796 | 1,796 | 1,741 | 1,754 | 347,000 |
| 2025/04/15 | 1,821 | 1,826 | 1,789 | 1,797 | 211,400 |
| 2025/04/14 | 1,804 | 1,829 | 1,794 | 1,794 | 377,100 |
| 2025/04/11 | 1,769 | 1,789 | 1,705 | 1,784 | 463,600 |
| 2025/04/10 | 1,830 | 1,867 | 1,820 | 1,849 | 564,300 |
| 2025/04/09 | 1,762 | 1,767 | 1,700 | 1,720 | 941,000 |
| 2025/04/08 | 1,764 | 1,815 | 1,759 | 1,779 | 726,700 |
| 2025/04/07 | 1,690 | 1,756 | 1,680 | 1,704 | 1,035,500 |
| 2025/04/04 | 1,903 | 1,961 | 1,871 | 1,877 | 923,600 |
| 2025/04/03 | 1,886 | 1,907 | 1,880 | 1,901 | 556,600 |
| 2025/04/02 | 2,000 | 2,000 | 1,957 | 1,964 | 472,700 |
| 2025/04/01 | 2,028 | 2,031 | 1,997 | 2,015 | 429,700 |
| 2025/03/31 | 2,010 | 2,010 | 1,984 | 2,004 | 660,900 |
| 2025/03/28 | 2,086 | 2,094 | 2,031 | 2,042 | 751,700 |
| 2025/03/27 | 2,057 | 2,118 | 2,051 | 2,113 | 735,200 |
| 2025/03/26 | 2,063 | 2,077 | 2,046 | 2,060 | 604,100 |
| 2025/03/25 | 2,050 | 2,085 | 2,050 | 2,067 | 334,100 |
| 2025/03/24 | 2,079 | 2,093 | 2,030 | 2,047 | 482,300 |
| 2025/03/21 | 2,125 | 2,135 | 2,087 | 2,087 | 959,100 |
| 2025/03/19 | 2,103 | 2,139 | 2,101 | 2,132 | 435,600 |
| 2025/03/18 | 2,143 | 2,149 | 2,095 | 2,102 | 721,700 |
| 2025/03/17 | 2,122 | 2,177 | 2,111 | 2,143 | 636,600 |
| 2025/03/14 | 2,085 | 2,113 | 2,076 | 2,102 | 641,000 |
| 2025/03/13 | 2,151 | 2,156 | 2,102 | 2,102 | 494,500 |
| 2025/03/12 | 2,156 | 2,183 | 2,151 | 2,164 | 436,900 |
| 2025/03/11 | 2,150 | 2,161 | 2,130 | 2,151 | 493,600 |
| 2025/03/10 | 2,150 | 2,187 | 2,148 | 2,159 | 456,800 |
| 2025/03/07 | 2,163 | 2,168 | 2,101 | 2,147 | 416,000 |
| 2025/03/06 | 2,154 | 2,167 | 2,139 | 2,163 | 565,800 |
| 2025/03/05 | 2,136 | 2,154 | 2,110 | 2,125 | 723,400 |
| 2025/03/04 | 2,155 | 2,178 | 2,143 | 2,149 | 502,500 |
| 2025/03/03 | 2,167 | 2,187 | 2,153 | 2,172 | 475,700 |
| 2025/02/28 | 2,171 | 2,186 | 2,155 | 2,167 | 626,100 |
| 2025/02/27 | 2,156 | 2,202 | 2,147 | 2,194 | 531,400 |
| 2025/02/26 | 2,186 | 2,206 | 2,157 | 2,188 | 786,800 |
| 2025/02/25 | 2,158 | 2,254 | 2,156 | 2,214 | 630,700 |
| 2025/02/21 | 2,212 | 2,238 | 2,198 | 2,208 | 649,500 |
| 2025/02/20 | 2,214 | 2,260 | 2,203 | 2,220 | 714,700 |
| 2025/02/19 | 2,289 | 2,317 | 2,271 | 2,307 | 512,200 |
| 2025/02/18 | 2,301 | 2,329 | 2,294 | 2,313 | 488,700 |
| 2025/02/17 | 2,321 | 2,358 | 2,298 | 2,301 | 520,900 |
| 2025/02/14 | 2,275 | 2,308 | 2,235 | 2,300 | 387,500 |
| 2025/02/13 | 2,271 | 2,315 | 2,259 | 2,275 | 492,700 |
| 2025/02/12 | 2,250 | 2,303 | 2,236 | 2,262 | 464,900 |
| 2025/02/10 | 2,231 | 2,252 | 2,175 | 2,236 | 473,900 |
| 2025/02/07 | 2,300 | 2,309 | 2,219 | 2,253 | 709,100 |
| 2025/02/06 | 2,371 | 2,465 | 2,241 | 2,300 | 1,706,200 |
| 2025/02/05 | 2,155 | 2,204 | 2,145 | 2,155 | 538,400 |
| 2025/02/04 | 2,209 | 2,225 | 2,169 | 2,170 | 301,100 |
| 2025/02/03 | 2,179 | 2,205 | 2,169 | 2,194 | 573,700 |
| 2025/01/31 | 2,236 | 2,236 | 2,214 | 2,220 | 359,800 |
| 2025/01/30 | 2,247 | 2,261 | 2,223 | 2,232 | 306,000 |
| 2025/01/29 | 2,257 | 2,266 | 2,247 | 2,247 | 250,300 |
| 2025/01/28 | 2,235 | 2,264 | 2,231 | 2,246 | 345,900 |
| 2025/01/27 | 2,119 | 2,220 | 2,117 | 2,220 | 487,000 |
| 2025/01/24 | 2,125 | 2,165 | 2,113 | 2,117 | 407,100 |
| 2025/01/23 | 2,128 | 2,135 | 2,120 | 2,123 | 289,500 |
| 2025/01/22 | 2,128 | 2,142 | 2,119 | 2,138 | 306,800 |
| 2025/01/21 | 2,111 | 2,116 | 2,100 | 2,107 | 204,200 |
| 2025/01/20 | 2,070 | 2,105 | 2,063 | 2,095 | 263,000 |
| 2025/01/17 | 2,064 | 2,067 | 2,038 | 2,053 | 399,000 |
| 2025/01/16 | 2,031 | 2,084 | 2,031 | 2,067 | 400,200 |
| 2025/01/15 | 2,013 | 2,031 | 1,999 | 2,031 | 497,600 |
| 2025/01/14 | 2,044 | 2,062 | 2,002 | 2,017 | 721,300 |
| 2025/01/10 | 2,043 | 2,060 | 2,010 | 2,043 | 708,000 |
| 2025/01/09 | 2,087 | 2,091 | 2,046 | 2,063 | 464,000 |
| 2025/01/08 | 2,074 | 2,101 | 2,067 | 2,091 | 364,000 |
| 2025/01/07 | 2,101 | 2,118 | 2,095 | 2,096 | 305,400 |
| 2025/01/06 | 2,150 | 2,159 | 2,099 | 2,101 | 340,400 |
| 2024/12/30 | 2,171 | 2,181 | 2,150 | 2,156 | 428,300 |
| 2024/12/27 | 2,160 | 2,175 | 2,138 | 2,172 | 278,900 |
| 2024/12/26 | 2,157 | 2,165 | 2,142 | 2,160 | 277,300 |
| 2024/12/25 | 2,141 | 2,152 | 2,123 | 2,145 | 242,600 |
| 2024/12/24 | 2,171 | 2,180 | 2,144 | 2,152 | 220,700 |
| 2024/12/23 | 2,173 | 2,180 | 2,152 | 2,175 | 350,900 |
| 2024/12/20 | 2,155 | 2,175 | 2,138 | 2,148 | 423,600 |
| 2024/12/19 | 2,120 | 2,162 | 2,112 | 2,155 | 425,100 |
| 2024/12/18 | 2,155 | 2,159 | 2,128 | 2,141 | 302,500 |
| 2024/12/17 | 2,151 | 2,202 | 2,145 | 2,171 | 482,300 |
| 2024/12/16 | 2,124 | 2,158 | 2,112 | 2,147 | 454,000 |
| 2024/12/13 | 2,089 | 2,137 | 2,089 | 2,130 | 512,900 |
| 2024/12/12 | 2,123 | 2,125 | 2,098 | 2,117 | 541,500 |
| 2024/12/11 | 2,114 | 2,125 | 2,095 | 2,117 | 402,400 |
| 2024/12/10 | 2,087 | 2,125 | 2,069 | 2,107 | 714,700 |
| 2024/12/09 | 2,076 | 2,093 | 2,062 | 2,087 | 383,800 |
| 2024/12/06 | 2,110 | 2,138 | 2,072 | 2,072 | 398,400 |
| 2024/12/05 | 2,084 | 2,104 | 2,054 | 2,093 | 728,400 |
| 2024/12/04 | 2,069 | 2,080 | 2,031 | 2,059 | 710,800 |
| 2024/12/03 | 2,100 | 2,125 | 2,039 | 2,102 | 876,000 |
| 2024/12/02 | 2,124 | 2,124 | 2,087 | 2,104 | 496,400 |
| 2024/11/29 | 2,134 | 2,145 | 2,110 | 2,127 | 357,900 |
| 2024/11/28 | 2,125 | 2,151 | 2,107 | 2,134 | 361,300 |
| 2024/11/27 | 2,129 | 2,140 | 2,096 | 2,110 | 425,500 |
| 2024/11/26 | 2,109 | 2,145 | 2,095 | 2,140 | 482,100 |
| 2024/11/25 | 2,184 | 2,189 | 2,105 | 2,109 | 785,100 |
| 2024/11/22 | 2,187 | 2,200 | 2,162 | 2,163 | 354,800 |
| 2024/11/21 | 2,183 | 2,184 | 2,139 | 2,175 | 327,000 |
| 2024/11/20 | 2,181 | 2,194 | 2,169 | 2,185 | 303,000 |
| 2024/11/19 | 2,196 | 2,204 | 2,174 | 2,184 | 385,600 |
| 2024/11/18 | 2,174 | 2,207 | 2,158 | 2,196 | 675,500 |
| 2024/11/15 | 2,157 | 2,213 | 2,134 | 2,191 | 437,000 |
| 2024/11/14 | 2,170 | 2,197 | 2,159 | 2,162 | 484,700 |
| 2024/11/13 | 2,244 | 2,245 | 2,174 | 2,183 | 487,900 |
| 2024/11/12 | 2,226 | 2,250 | 2,209 | 2,235 | 566,600 |
| 2024/11/11 | 2,240 | 2,252 | 2,210 | 2,227 | 533,000 |
| 2024/11/08 | 2,167 | 2,273 | 2,156 | 2,230 | 808,500 |
| 2024/11/07 | 2,242 | 2,286 | 2,238 | 2,272 | 1,063,100 |
| 2024/11/06 | 2,255 | 2,287 | 2,243 | 2,260 | 558,000 |
| 2024/11/05 | 2,243 | 2,265 | 2,231 | 2,233 | 454,300 |
| 2024/11/01 | 2,259 | 2,299 | 2,226 | 2,234 | 471,400 |
| 2024/10/31 | 2,275 | 2,297 | 2,269 | 2,289 | 410,800 |
| 2024/10/30 | 2,268 | 2,289 | 2,260 | 2,268 | 1,446,700 |
| 2024/10/29 | 2,255 | 2,265 | 2,222 | 2,262 | 418,600 |
| 2024/10/28 | 2,213 | 2,261 | 2,204 | 2,256 | 495,700 |
| 2024/10/25 | 2,195 | 2,227 | 2,188 | 2,204 | 598,600 |
| 2024/10/24 | 2,193 | 2,221 | 2,185 | 2,198 | 425,100 |
| 2024/10/23 | 2,190 | 2,227 | 2,186 | 2,187 | 425,000 |
| 2024/10/22 | 2,211 | 2,217 | 2,172 | 2,175 | 448,300 |
| 2024/10/21 | 2,204 | 2,233 | 2,185 | 2,211 | 767,000 |
| 2024/10/18 | 2,230 | 2,297 | 2,195 | 2,227 | 1,750,500 |
| 2024/10/17 | 2,100 | 2,107 | 2,076 | 2,080 | 329,500 |
| 2024/10/16 | 2,082 | 2,130 | 2,079 | 2,100 | 471,700 |
| 2024/10/15 | 2,117 | 2,133 | 2,102 | 2,102 | 474,300 |
| 2024/10/11 | 2,110 | 2,129 | 2,097 | 2,106 | 466,800 |
| 2024/10/10 | 2,125 | 2,135 | 2,101 | 2,110 | 512,600 |
| 2024/10/09 | 2,119 | 2,142 | 2,085 | 2,095 | 535,800 |
| 2024/10/08 | 2,071 | 2,125 | 2,065 | 2,125 | 516,700 |
| 2024/10/07 | 2,072 | 2,116 | 2,056 | 2,100 | 1,071,500 |