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
2015/12/30 2,950 2,986 2,931 2,940 247,300
2015/12/29 2,910 2,927 2,860 2,924 276,600
2015/12/28 2,923 2,943 2,871 2,911 210,900
2015/12/25 2,785 2,908 2,785 2,900 502,700
2015/12/24 2,813 2,839 2,782 2,796 268,800
2015/12/22 2,801 2,831 2,781 2,807 402,400
2015/12/21 2,677 2,833 2,677 2,827 1,019,000
2015/12/18 2,716 2,775 2,674 2,676 490,100
2015/12/17 2,747 2,772 2,714 2,727 557,100
2015/12/16 2,696 2,699 2,646 2,697 396,300
2015/12/15 2,672 2,703 2,638 2,646 331,600
2015/12/14 2,625 2,661 2,610 2,655 281,800
2015/12/11 2,636 2,692 2,631 2,692 429,900
2015/12/10 2,636 2,669 2,620 2,643 301,300
2015/12/09 2,700 2,700 2,641 2,675 411,900
2015/12/08 2,695 2,742 2,665 2,714 622,300
2015/12/07 2,669 2,690 2,659 2,677 340,200
2015/12/04 2,607 2,625 2,593 2,612 379,500
2015/12/03 2,645 2,675 2,622 2,657 376,800
2015/12/02 2,606 2,654 2,597 2,641 354,800
2015/12/01 2,561 2,608 2,550 2,606 313,200
2015/11/30 2,609 2,633 2,558 2,563 390,300
2015/11/27 2,614 2,622 2,584 2,599 196,500
2015/11/26 2,573 2,627 2,573 2,615 347,000
2015/11/25 2,566 2,578 2,555 2,565 296,800
2015/11/24 2,553 2,584 2,537 2,575 387,800
2015/11/20 2,588 2,597 2,568 2,579 424,600
2015/11/19 2,575 2,634 2,565 2,593 743,000
2015/11/18 2,532 2,555 2,512 2,525 588,400
2015/11/17 2,538 2,569 2,521 2,524 506,700
2015/11/16 2,506 2,564 2,494 2,546 276,800
2015/11/13 2,555 2,581 2,547 2,557 307,600
2015/11/12 2,576 2,596 2,546 2,570 301,000
2015/11/11 2,570 2,606 2,560 2,590 398,000
2015/11/10 2,529 2,587 2,513 2,567 409,300
2015/11/09 2,528 2,580 2,517 2,547 784,800
2015/11/06 2,471 2,537 2,456 2,507 1,030,500
2015/11/05 2,490 2,653 2,475 2,534 2,065,200
2015/11/04 2,282 2,327 2,272 2,324 579,700
2015/11/02 2,335 2,335 2,267 2,278 747,800
2015/10/30 2,347 2,377 2,313 2,367 517,700
2015/10/29 2,305 2,350 2,286 2,341 532,000
2015/10/28 2,273 2,340 2,263 2,302 762,300
2015/10/27 2,242 2,276 2,230 2,250 447,100
2015/10/26 2,259 2,289 2,240 2,249 373,800
2015/10/23 2,220 2,242 2,191 2,230 437,200
2015/10/22 2,142 2,175 2,122 2,158 290,600
2015/10/21 2,173 2,192 2,160 2,174 404,300
2015/10/20 2,093 2,174 2,087 2,168 643,600
2015/10/19 2,101 2,121 2,062 2,065 485,300
2015/10/16 2,074 2,103 2,074 2,095 387,700
2015/10/15 2,012 2,062 2,004 2,057 500,600
2015/10/14 2,030 2,040 2,018 2,030 466,200
2015/10/13 2,065 2,093 2,044 2,060 794,700
2015/10/09 2,079 2,113 2,069 2,098 627,500
2015/10/08 2,032 2,080 2,014 2,067 686,400
2015/10/07 2,059 2,059 2,011 2,047 698,800
2015/10/06 2,062 2,096 2,043 2,069 745,900
2015/10/05 2,026 2,078 2,021 2,067 927,400
2015/10/02 1,981 2,018 1,977 2,004 811,900
2015/10/01 1,994 2,033 1,989 2,012 684,600
2015/09/30 1,969 2,010 1,964 1,978 715,100
2015/09/29 1,972 1,976 1,914 1,918 493,400
2015/09/28 2,051 2,070 2,004 2,016 610,900
2015/09/25 2,043 2,102 2,039 2,086 666,100
2015/09/24 2,092 2,111 2,044 2,044 532,900
2015/09/18 2,150 2,188 2,126 2,127 317,300
2015/09/17 2,180 2,211 2,172 2,183 317,500
2015/09/16 2,170 2,186 2,145 2,168 296,700
2015/09/15 2,160 2,193 2,151 2,155 287,300
2015/09/14 2,163 2,188 2,143 2,158 378,100
2015/09/11 2,151 2,199 2,146 2,152 696,000
2015/09/10 2,141 2,174 2,123 2,167 463,700
2015/09/09 2,228 2,241 2,150 2,203 763,100
2015/09/08 2,108 2,133 2,069 2,078 497,600
2015/09/07 2,113 2,140 2,092 2,108 360,800
2015/09/04 2,197 2,197 2,118 2,128 694,100
2015/09/03 2,212 2,251 2,185 2,214 664,500
2015/09/02 2,216 2,242 2,174 2,202 1,196,200
2015/09/01 2,393 2,393 2,256 2,256 636,100
2015/08/31 2,393 2,426 2,334 2,421 978,300
2015/08/28 2,398 2,409 2,346 2,404 862,600
2015/08/27 2,305 2,373 2,305 2,346 708,800
2015/08/26 2,230 2,274 2,204 2,255 598,900
2015/08/25 2,198 2,314 2,169 2,232 798,500
2015/08/24 2,365 2,388 2,292 2,306 627,000
2015/08/21 2,388 2,418 2,381 2,387 490,900
2015/08/20 2,449 2,483 2,433 2,438 507,700
2015/08/19 2,500 2,511 2,447 2,470 674,700
2015/08/18 2,511 2,532 2,490 2,526 321,300
2015/08/17 2,465 2,503 2,456 2,503 502,100
2015/08/14 2,478 2,486 2,437 2,471 493,900
2015/08/13 2,416 2,500 2,413 2,478 1,099,300
2015/08/12 2,400 2,423 2,372 2,411 606,100
2015/08/11 2,419 2,432 2,391 2,400 409,900
2015/08/10 2,397 2,432 2,383 2,429 422,500
2015/08/07 2,390 2,412 2,375 2,397 348,500
2015/08/06 2,408 2,414 2,361 2,390 599,400
2015/08/05 2,380 2,426 2,380 2,401 866,400
2015/08/04 2,404 2,438 2,373 2,380 716,000
2015/08/03 2,553 2,562 2,396 2,428 1,346,800
2015/07/31 2,762 2,799 2,729 2,753 359,500
2015/07/30 2,712 2,765 2,699 2,713 345,500
2015/07/29 2,725 2,741 2,692 2,713 249,000
2015/07/28 2,720 2,756 2,713 2,727 297,100
2015/07/27 2,752 2,780 2,735 2,750 330,800
2015/07/24 2,764 2,798 2,753 2,775 296,500
2015/07/23 2,781 2,788 2,751 2,759 275,500
2015/07/22 2,780 2,795 2,752 2,754 269,400
2015/07/21 2,800 2,817 2,775 2,809 310,700
2015/07/17 2,792 2,811 2,780 2,785 250,700
2015/07/16 2,818 2,820 2,761 2,780 424,600
2015/07/15 2,831 2,833 2,772 2,798 728,300
2015/07/14 2,844 2,849 2,802 2,811 269,700
2015/07/13 2,776 2,822 2,749 2,791 350,300
2015/07/10 2,750 2,800 2,727 2,750 602,900
2015/07/09 2,702 2,773 2,661 2,756 595,000
2015/07/08 2,880 2,910 2,802 2,802 417,100
2015/07/07 2,905 2,930 2,886 2,902 362,500
2015/07/06 2,872 2,949 2,868 2,885 486,300
2015/07/03 2,966 2,967 2,913 2,922 455,800
2015/07/02 2,985 3,015 2,962 2,971 341,300
2015/07/01 3,015 3,035 2,968 2,980 562,100
2015/06/30 2,980 3,055 2,972 3,030 385,400
2015/06/29 2,999 3,030 2,982 2,989 484,000
2015/06/26 3,075 3,125 3,050 3,085 321,300
2015/06/25 3,070 3,105 3,010 3,075 264,700
2015/06/24 3,105 3,145 3,075 3,115 531,600
2015/06/23 3,065 3,100 3,050 3,070 343,900
2015/06/22 3,080 3,080 2,998 3,065 553,200
2015/06/19 2,993 3,120 2,962 3,095 1,444,400
2015/06/18 2,934 2,974 2,910 2,967 495,700
2015/06/17 2,945 3,015 2,945 2,957 492,200
2015/06/16 2,940 2,975 2,923 2,928 597,400
2015/06/15 2,979 2,979 2,920 2,940 341,800
2015/06/12 2,923 2,964 2,905 2,929 519,200
2015/06/11 2,844 2,898 2,825 2,894 627,000
2015/06/10 2,896 2,911 2,854 2,866 580,400
2015/06/09 2,950 2,967 2,886 2,888 533,800
2015/06/08 3,020 3,020 2,961 2,974 227,600
2015/06/05 2,998 3,015 2,979 3,000 129,300
2015/06/04 3,035 3,065 2,996 3,005 244,300
2015/06/03 3,005 3,055 2,991 3,040 408,800
2015/06/02 3,030 3,100 3,015 3,070 550,400
2015/06/01 2,995 3,005 2,944 2,998 433,300
2015/05/29 3,020 3,030 3,000 3,010 345,700
2015/05/28 3,015 3,020 2,987 3,005 317,100
2015/05/27 3,000 3,035 2,970 3,025 460,600
2015/05/26 3,000 3,020 2,982 2,998 275,200
2015/05/25 3,070 3,075 2,998 3,030 363,700
2015/05/22 3,055 3,100 3,050 3,055 411,000
2015/05/21 3,050 3,070 3,015 3,030 331,200
2015/05/20 3,000 3,045 2,992 3,035 352,600
2015/05/19 3,025 3,070 3,000 3,000 427,400
2015/05/18 2,973 3,015 2,966 2,997 434,300
2015/05/15 2,963 3,010 2,947 2,972 504,100
2015/05/14 2,913 2,989 2,913 2,963 616,800
2015/05/13 2,945 2,970 2,857 2,960 1,029,200
2015/05/12 2,755 2,952 2,755 2,938 1,891,600
2015/05/11 3,155 3,155 2,984 3,025 583,600
2015/05/08 3,085 3,105 3,070 3,085 345,200
2015/05/07 3,075 3,140 3,060 3,100 434,700
2015/05/01 3,130 3,160 3,055 3,095 377,000
2015/04/30 3,220 3,230 3,125 3,145 366,500
2015/04/28 3,220 3,230 3,170 3,200 316,000
2015/04/27 3,240 3,245 3,200 3,220 236,600
2015/04/24 3,250 3,300 3,245 3,260 189,000
2015/04/23 3,280 3,300 3,245 3,260 172,400
2015/04/22 3,320 3,340 3,275 3,290 188,800
2015/04/21 3,205 3,290 3,205 3,280 168,300
2015/04/20 3,210 3,240 3,190 3,205 184,700
2015/04/17 3,210 3,235 3,195 3,215 277,800
2015/04/16 3,265 3,270 3,190 3,240 305,600
2015/04/15 3,335 3,335 3,245 3,260 297,900
2015/04/14 3,320 3,360 3,315 3,350 229,100
2015/04/13 3,325 3,355 3,255 3,300 341,100
2015/04/10 3,365 3,370 3,305 3,310 257,800
2015/04/09 3,400 3,420 3,345 3,365 416,200
2015/04/08 3,315 3,405 3,315 3,395 336,800
2015/04/07 3,355 3,360 3,280 3,310 301,300
2015/04/06 3,360 3,405 3,335 3,355 346,300
2015/04/03 3,340 3,380 3,320 3,360 364,200
2015/04/02 3,280 3,330 3,240 3,295 421,700
2015/04/01 3,285 3,330 3,225 3,275 367,200
2015/03/31 3,355 3,370 3,275 3,275 293,100
2015/03/30 3,250 3,320 3,210 3,285 431,600
2015/03/27 3,215 3,490 3,185 3,270 515,500
2015/03/27 1 -> 2.00 分割
2015/03/26 6,330 6,330 6,200 6,320 172,800
2015/03/25 6,330 6,380 6,310 6,380 73,600
2015/03/24 6,340 6,390 6,320 6,330 86,500
2015/03/23 6,350 6,390 6,310 6,380 110,000
2015/03/20 6,320 6,390 6,270 6,390 161,600
2015/03/19 6,330 6,380 6,220 6,280 196,300
2015/03/18 6,290 6,370 6,260 6,350 149,300
2015/03/17 6,420 6,420 6,240 6,250 158,200
2015/03/16 6,270 6,390 6,240 6,340 201,600
2015/03/13 6,390 6,430 6,250 6,260 320,900
2015/03/12 6,440 6,440 6,340 6,390 222,700
2015/03/11 6,360 6,410 6,270 6,350 160,800
2015/03/10 6,410 6,580 6,350 6,360 286,400
2015/03/09 6,280 6,370 6,270 6,340 156,000
2015/03/06 6,180 6,320 6,170 6,260 193,800
2015/03/05 6,040 6,160 6,040 6,120 113,600
2015/03/04 6,060 6,110 6,020 6,090 147,700
2015/03/03 6,150 6,170 6,070 6,120 139,300
2015/03/02 6,150 6,190 6,130 6,140 137,300
2015/02/27 6,080 6,180 6,060 6,150 174,900
2015/02/26 6,120 6,190 6,050 6,160 165,300
2015/02/25 6,220 6,220 6,140 6,160 102,100
2015/02/24 6,140 6,210 6,110 6,160 146,900
2015/02/23 6,100 6,220 6,050 6,210 174,000
2015/02/20 6,080 6,140 6,000 6,100 167,000
2015/02/19 5,920 6,080 5,890 6,060 158,500
2015/02/18 5,800 5,940 5,760 5,900 241,000
2015/02/17 5,730 5,790 5,680 5,710 162,700
2015/02/16 5,810 5,810 5,660 5,720 145,600
2015/02/13 5,690 5,770 5,650 5,760 145,900
2015/02/12 5,780 5,820 5,670 5,690 237,800
2015/02/10 5,530 5,710 5,530 5,700 208,100
2015/02/09 5,650 5,670 5,500 5,560 154,900
2015/02/06 5,720 5,780 5,630 5,640 191,700
2015/02/05 5,650 5,800 5,510 5,680 613,600
2015/02/04 6,050 6,060 5,430 5,450 659,000
2015/02/03 6,050 6,070 5,820 5,840 143,400
2015/02/02 5,860 5,980 5,830 5,950 232,700
2015/01/30 5,960 5,990 5,860 5,860 112,800
2015/01/29 5,860 5,950 5,860 5,890 94,300
2015/01/28 5,790 5,930 5,770 5,900 123,100
2015/01/27 5,810 5,880 5,780 5,830 116,500
2015/01/26 5,720 5,790 5,710 5,750 69,000
2015/01/23 5,800 5,820 5,730 5,770 84,900
2015/01/22 5,750 5,760 5,640 5,700 95,600
2015/01/21 5,830 5,840 5,730 5,750 97,800
2015/01/20 5,740 5,800 5,720 5,790 108,000
2015/01/19 5,810 5,830 5,670 5,710 159,900
2015/01/16 5,760 5,830 5,690 5,810 102,500
2015/01/15 5,790 5,920 5,750 5,900 144,000
2015/01/14 5,770 5,800 5,630 5,750 176,900
2015/01/13 5,800 5,860 5,780 5,820 120,800
2015/01/09 5,950 5,980 5,890 5,900 79,600
2015/01/08 5,950 6,000 5,930 5,970 113,800
2015/01/07 5,890 5,970 5,880 5,910 81,100
2015/01/06 5,920 6,010 5,920 5,930 174,300
2015/01/05 6,000 6,050 5,970 6,020 130,300

このページの先頭へ