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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,745 | 1,776 | 1,744 | 1,770 | 961,600 |
| 2026/02/09 | 1,734 | 1,763 | 1,708 | 1,744 | 1,114,300 |
| 2026/02/06 | 1,580 | 1,654 | 1,542 | 1,654 | 1,969,500 |
| 2026/02/05 | 1,738 | 1,749 | 1,725 | 1,731 | 657,900 |
| 2026/02/04 | 1,745 | 1,745 | 1,700 | 1,713 | 575,800 |
| 2026/02/03 | 1,707 | 1,745 | 1,700 | 1,737 | 627,100 |
| 2026/02/02 | 1,748 | 1,756 | 1,684 | 1,684 | 675,800 |
| 2026/01/30 | 1,722 | 1,730 | 1,702 | 1,713 | 505,200 |
| 2026/01/29 | 1,710 | 1,728 | 1,696 | 1,703 | 535,500 |
| 2026/01/28 | 1,728 | 1,732 | 1,711 | 1,711 | 584,300 |
| 2026/01/27 | 1,762 | 1,769 | 1,741 | 1,748 | 533,200 |
| 2026/01/26 | 1,797 | 1,800 | 1,757 | 1,759 | 539,900 |
| 2026/01/23 | 1,819 | 1,840 | 1,806 | 1,832 | 474,800 |
| 2026/01/22 | 1,807 | 1,824 | 1,787 | 1,817 | 582,800 |
| 2026/01/21 | 1,773 | 1,798 | 1,758 | 1,784 | 1,224,800 |
| 2026/01/20 | 1,850 | 1,886 | 1,825 | 1,825 | 1,544,700 |
| 2026/01/19 | 1,830 | 1,830 | 1,797 | 1,800 | 692,700 |
| 2026/01/16 | 1,822 | 1,828 | 1,806 | 1,813 | 440,800 |
| 2026/01/15 | 1,794 | 1,828 | 1,782 | 1,826 | 445,500 |
| 2026/01/14 | 1,789 | 1,809 | 1,786 | 1,794 | 580,600 |
| 2026/01/13 | 1,795 | 1,816 | 1,782 | 1,801 | 597,500 |
| 2026/01/09 | 1,777 | 1,793 | 1,774 | 1,778 | 564,100 |
| 2026/01/08 | 1,738 | 1,793 | 1,731 | 1,777 | 832,500 |
| 2026/01/07 | 1,719 | 1,737 | 1,697 | 1,730 | 472,500 |
| 2026/01/06 | 1,709 | 1,724 | 1,695 | 1,712 | 460,900 |
| 2026/01/05 | 1,707 | 1,717 | 1,683 | 1,695 | 357,200 |
| 2025/12/30 | 1,702 | 1,719 | 1,683 | 1,683 | 500,700 |
| 2025/12/29 | 1,687 | 1,708 | 1,675 | 1,706 | 498,000 |
| 2025/12/26 | 1,680 | 1,687 | 1,667 | 1,671 | 330,300 |
| 2025/12/25 | 1,640 | 1,672 | 1,640 | 1,670 | 329,700 |
| 2025/12/24 | 1,650 | 1,663 | 1,648 | 1,654 | 302,500 |
| 2025/12/23 | 1,658 | 1,668 | 1,651 | 1,663 | 281,700 |
| 2025/12/22 | 1,655 | 1,668 | 1,644 | 1,658 | 416,200 |
| 2025/12/19 | 1,642 | 1,655 | 1,635 | 1,643 | 513,100 |
| 2025/12/18 | 1,632 | 1,649 | 1,629 | 1,640 | 275,400 |
| 2025/12/17 | 1,615 | 1,636 | 1,607 | 1,623 | 377,300 |
| 2025/12/16 | 1,637 | 1,637 | 1,610 | 1,610 | 669,100 |
| 2025/12/15 | 1,631 | 1,643 | 1,620 | 1,638 | 583,500 |
| 2025/12/12 | 1,635 | 1,635 | 1,610 | 1,623 | 361,500 |
| 2025/12/11 | 1,667 | 1,670 | 1,601 | 1,614 | 333,300 |
| 2025/12/10 | 1,627 | 1,663 | 1,627 | 1,650 | 769,700 |
| 2025/12/09 | 1,586 | 1,611 | 1,583 | 1,611 | 423,500 |
| 2025/12/08 | 1,581 | 1,604 | 1,579 | 1,603 | 372,400 |
| 2025/12/05 | 1,585 | 1,608 | 1,581 | 1,581 | 485,800 |
| 2025/12/04 | 1,592 | 1,628 | 1,587 | 1,614 | 835,200 |
| 2025/12/03 | 1,547 | 1,562 | 1,538 | 1,543 | 401,600 |
| 2025/12/02 | 1,553 | 1,564 | 1,543 | 1,548 | 415,700 |
| 2025/12/01 | 1,587 | 1,593 | 1,557 | 1,557 | 443,700 |
| 2025/11/28 | 1,600 | 1,617 | 1,586 | 1,586 | 665,900 |
| 2025/11/27 | 1,600 | 1,615 | 1,587 | 1,597 | 635,400 |
| 2025/11/26 | 1,571 | 1,606 | 1,564 | 1,604 | 690,200 |
| 2025/11/25 | 1,569 | 1,587 | 1,553 | 1,564 | 675,600 |
| 2025/11/21 | 1,522 | 1,556 | 1,515 | 1,550 | 784,700 |
| 2025/11/20 | 1,536 | 1,550 | 1,494 | 1,512 | 1,247,000 |
| 2025/11/19 | 1,570 | 1,577 | 1,552 | 1,562 | 532,700 |
| 2025/11/18 | 1,565 | 1,587 | 1,552 | 1,557 | 667,900 |
| 2025/11/17 | 1,602 | 1,608 | 1,565 | 1,578 | 834,400 |
| 2025/11/14 | 1,592 | 1,615 | 1,591 | 1,608 | 886,300 |
| 2025/11/13 | 1,654 | 1,656 | 1,600 | 1,603 | 912,200 |
| 2025/11/12 | 1,610 | 1,660 | 1,605 | 1,657 | 1,368,600 |
| 2025/11/11 | 1,634 | 1,678 | 1,592 | 1,592 | 1,603,300 |
| 2025/11/10 | 1,721 | 1,743 | 1,703 | 1,743 | 736,400 |
| 2025/11/07 | 1,706 | 1,724 | 1,691 | 1,698 | 508,900 |
| 2025/11/06 | 1,728 | 1,736 | 1,708 | 1,714 | 568,000 |
| 2025/11/05 | 1,759 | 1,784 | 1,699 | 1,714 | 409,600 |
| 2025/11/04 | 1,763 | 1,801 | 1,752 | 1,784 | 489,700 |
| 2025/10/31 | 1,767 | 1,783 | 1,759 | 1,783 | 382,000 |
| 2025/10/30 | 1,745 | 1,764 | 1,735 | 1,756 | 1,484,900 |
| 2025/10/29 | 1,775 | 1,795 | 1,741 | 1,755 | 529,100 |
| 2025/10/28 | 1,786 | 1,799 | 1,776 | 1,785 | 316,200 |
| 2025/10/27 | 1,825 | 1,826 | 1,797 | 1,802 | 440,200 |
| 2025/10/24 | 1,810 | 1,819 | 1,803 | 1,807 | 324,800 |
| 2025/10/23 | 1,807 | 1,825 | 1,799 | 1,807 | 567,100 |
| 2025/10/22 | 1,796 | 1,849 | 1,790 | 1,830 | 834,100 |
| 2025/10/21 | 1,780 | 1,794 | 1,776 | 1,787 | 361,700 |
| 2025/10/20 | 1,776 | 1,782 | 1,758 | 1,778 | 427,800 |
| 2025/10/17 | 1,745 | 1,754 | 1,736 | 1,736 | 367,700 |
| 2025/10/16 | 1,749 | 1,754 | 1,733 | 1,740 | 479,400 |
| 2025/10/15 | 1,738 | 1,745 | 1,727 | 1,733 | 516,400 |
| 2025/10/14 | 1,765 | 1,772 | 1,712 | 1,722 | 734,800 |
| 2025/10/10 | 1,842 | 1,843 | 1,805 | 1,805 | 572,600 |
| 2025/10/09 | 1,836 | 1,860 | 1,825 | 1,859 | 756,400 |
| 2025/10/08 | 1,814 | 1,829 | 1,801 | 1,820 | 547,000 |
| 2025/10/07 | 1,788 | 1,810 | 1,782 | 1,797 | 791,200 |
| 2025/10/06 | 1,768 | 1,784 | 1,749 | 1,779 | 960,300 |
| 2025/10/03 | 1,697 | 1,714 | 1,686 | 1,711 | 492,200 |
| 2025/10/02 | 1,672 | 1,690 | 1,649 | 1,678 | 571,800 |
| 2025/10/01 | 1,680 | 1,683 | 1,661 | 1,672 | 721,600 |
| 2025/09/30 | 1,664 | 1,701 | 1,664 | 1,691 | 587,700 |
| 2025/09/29 | 1,702 | 1,704 | 1,668 | 1,668 | 467,400 |
| 2025/09/26 | 1,718 | 1,718 | 1,691 | 1,702 | 653,800 |
| 2025/09/25 | 1,702 | 1,718 | 1,693 | 1,718 | 678,800 |
| 2025/09/24 | 1,749 | 1,749 | 1,708 | 1,708 | 548,000 |
| 2025/09/22 | 1,731 | 1,761 | 1,725 | 1,761 | 458,900 |
| 2025/09/19 | 1,736 | 1,743 | 1,709 | 1,717 | 677,100 |
| 2025/09/18 | 1,713 | 1,732 | 1,695 | 1,732 | 607,900 |
| 2025/09/17 | 1,730 | 1,730 | 1,705 | 1,710 | 444,000 |
| 2025/09/16 | 1,734 | 1,750 | 1,715 | 1,738 | 541,400 |
| 2025/09/12 | 1,770 | 1,770 | 1,737 | 1,751 | 598,300 |
| 2025/09/11 | 1,726 | 1,737 | 1,714 | 1,737 | 453,100 |
| 2025/09/10 | 1,730 | 1,742 | 1,713 | 1,734 | 435,500 |
| 2025/09/09 | 1,739 | 1,754 | 1,722 | 1,733 | 424,300 |
| 2025/09/08 | 1,739 | 1,745 | 1,722 | 1,729 | 408,400 |
| 2025/09/05 | 1,700 | 1,736 | 1,700 | 1,734 | 415,500 |
| 2025/09/04 | 1,700 | 1,716 | 1,697 | 1,709 | 440,500 |
| 2025/09/03 | 1,668 | 1,706 | 1,666 | 1,695 | 581,900 |
| 2025/09/02 | 1,668 | 1,689 | 1,660 | 1,666 | 414,100 |
| 2025/09/01 | 1,632 | 1,666 | 1,628 | 1,666 | 451,600 |
| 2025/08/29 | 1,637 | 1,656 | 1,635 | 1,649 | 348,700 |
| 2025/08/28 | 1,638 | 1,646 | 1,634 | 1,641 | 417,500 |
| 2025/08/27 | 1,658 | 1,666 | 1,644 | 1,644 | 483,900 |
| 2025/08/26 | 1,642 | 1,662 | 1,638 | 1,660 | 739,300 |
| 2025/08/25 | 1,654 | 1,664 | 1,647 | 1,655 | 587,700 |
| 2025/08/22 | 1,603 | 1,629 | 1,597 | 1,627 | 486,300 |
| 2025/08/21 | 1,630 | 1,635 | 1,621 | 1,622 | 560,000 |
| 2025/08/20 | 1,657 | 1,667 | 1,640 | 1,640 | 404,800 |
| 2025/08/19 | 1,678 | 1,683 | 1,658 | 1,664 | 325,000 |
| 2025/08/18 | 1,658 | 1,669 | 1,656 | 1,660 | 440,400 |
| 2025/08/15 | 1,650 | 1,666 | 1,646 | 1,653 | 436,300 |
| 2025/08/14 | 1,708 | 1,708 | 1,664 | 1,664 | 438,100 |
| 2025/08/13 | 1,730 | 1,746 | 1,722 | 1,731 | 465,100 |
| 2025/08/12 | 1,718 | 1,747 | 1,709 | 1,727 | 576,700 |
| 2025/08/08 | 1,661 | 1,738 | 1,656 | 1,716 | 1,165,200 |
| 2025/08/07 | 1,670 | 1,720 | 1,622 | 1,631 | 1,306,900 |
| 2025/08/06 | 1,668 | 1,699 | 1,666 | 1,685 | 404,100 |
| 2025/08/05 | 1,672 | 1,692 | 1,661 | 1,670 | 367,400 |
| 2025/08/04 | 1,650 | 1,674 | 1,649 | 1,669 | 397,900 |
| 2025/08/01 | 1,672 | 1,690 | 1,660 | 1,672 | 593,700 |
| 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 |