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
2016/12/30 2,577 2,599 2,574 2,587 235,900
2016/12/29 2,591 2,598 2,569 2,589 194,900
2016/12/28 2,585 2,598 2,566 2,589 112,100
2016/12/27 2,578 2,612 2,575 2,585 199,300
2016/12/26 2,541 2,600 2,540 2,589 146,400
2016/12/22 2,537 2,545 2,525 2,540 162,200
2016/12/21 2,617 2,624 2,553 2,565 287,400
2016/12/20 2,546 2,588 2,544 2,577 257,200
2016/12/19 2,561 2,589 2,540 2,576 415,600
2016/12/16 2,600 2,603 2,576 2,581 209,700
2016/12/15 2,567 2,603 2,560 2,590 193,500
2016/12/14 2,576 2,576 2,553 2,562 169,600
2016/12/13 2,540 2,570 2,531 2,569 188,900
2016/12/12 2,520 2,542 2,500 2,531 277,000
2016/12/09 2,453 2,482 2,441 2,476 314,600
2016/12/08 2,450 2,457 2,435 2,455 355,800
2016/12/07 2,430 2,443 2,424 2,436 273,300
2016/12/06 2,481 2,486 2,426 2,428 224,100
2016/12/05 2,462 2,482 2,454 2,465 155,200
2016/12/02 2,500 2,517 2,471 2,475 242,100
2016/12/01 2,590 2,590 2,513 2,524 404,900
2016/11/30 2,650 2,651 2,557 2,566 616,600
2016/11/29 2,597 2,623 2,595 2,614 415,500
2016/11/28 2,597 2,640 2,580 2,629 370,600
2016/11/25 2,630 2,647 2,577 2,596 411,600
2016/11/24 2,589 2,589 2,551 2,585 174,500
2016/11/22 2,558 2,560 2,533 2,555 171,200
2016/11/21 2,535 2,580 2,525 2,570 309,600
2016/11/18 2,527 2,534 2,495 2,524 169,500
2016/11/17 2,485 2,498 2,444 2,489 261,400
2016/11/16 2,452 2,510 2,439 2,498 498,800
2016/11/15 2,419 2,431 2,388 2,416 379,200
2016/11/14 2,409 2,426 2,394 2,423 477,200
2016/11/11 2,447 2,447 2,347 2,359 634,800
2016/11/10 2,593 2,600 2,438 2,457 919,100
2016/11/09 2,619 2,648 2,464 2,470 496,500
2016/11/08 2,644 2,647 2,555 2,597 398,900
2016/11/07 2,610 2,688 2,603 2,621 753,700
2016/11/04 2,529 2,531 2,477 2,515 361,800
2016/11/02 2,578 2,578 2,525 2,538 289,800
2016/11/01 2,550 2,597 2,536 2,594 370,200
2016/10/31 2,527 2,565 2,506 2,563 302,200
2016/10/28 2,544 2,550 2,512 2,538 374,100
2016/10/27 2,511 2,547 2,508 2,523 267,500
2016/10/26 2,515 2,564 2,515 2,559 242,100
2016/10/25 2,525 2,534 2,499 2,523 423,700
2016/10/24 2,545 2,546 2,508 2,533 255,300
2016/10/21 2,570 2,570 2,541 2,554 252,600
2016/10/20 2,557 2,565 2,542 2,551 338,300
2016/10/19 2,562 2,587 2,552 2,571 363,700
2016/10/18 2,535 2,560 2,532 2,550 323,800
2016/10/17 2,553 2,577 2,533 2,540 352,700
2016/10/14 2,538 2,557 2,523 2,537 251,600
2016/10/13 2,520 2,543 2,515 2,531 190,100
2016/10/12 2,516 2,557 2,510 2,529 167,700
2016/10/11 2,556 2,578 2,539 2,562 231,100
2016/10/07 2,530 2,541 2,517 2,539 152,000
2016/10/06 2,530 2,545 2,519 2,530 274,900
2016/10/05 2,505 2,524 2,499 2,506 264,200
2016/10/04 2,478 2,503 2,463 2,498 189,900
2016/10/03 2,480 2,487 2,457 2,475 152,500
2016/09/30 2,460 2,468 2,440 2,440 212,800
2016/09/29 2,470 2,531 2,456 2,519 433,200
2016/09/28 2,456 2,462 2,435 2,454 154,000
2016/09/27 2,400 2,464 2,382 2,464 289,700
2016/09/26 2,405 2,430 2,389 2,425 311,100
2016/09/23 2,364 2,412 2,360 2,401 370,000
2016/09/21 2,319 2,364 2,290 2,359 557,800
2016/09/20 2,256 2,301 2,256 2,280 308,700
2016/09/16 2,252 2,278 2,229 2,272 338,800
2016/09/15 2,232 2,268 2,224 2,258 319,300
2016/09/14 2,291 2,314 2,269 2,273 471,500
2016/09/13 2,340 2,361 2,304 2,326 406,900
2016/09/12 2,341 2,366 2,334 2,340 262,600
2016/09/09 2,403 2,409 2,363 2,375 220,700
2016/09/08 2,376 2,426 2,348 2,396 390,800
2016/09/07 2,439 2,439 2,367 2,380 528,300
2016/09/06 2,300 2,460 2,300 2,451 1,047,200
2016/09/05 2,344 2,355 2,290 2,295 466,400
2016/09/02 2,335 2,351 2,324 2,336 280,500
2016/09/01 2,357 2,375 2,333 2,350 322,300
2016/08/31 2,382 2,384 2,337 2,356 408,400
2016/08/30 2,381 2,381 2,353 2,365 242,900
2016/08/29 2,411 2,414 2,369 2,389 347,100
2016/08/26 2,370 2,399 2,355 2,361 592,400
2016/08/25 2,429 2,442 2,407 2,420 317,700
2016/08/24 2,447 2,447 2,396 2,430 375,900
2016/08/23 2,441 2,442 2,377 2,428 419,300
2016/08/22 2,364 2,467 2,358 2,455 567,300
2016/08/19 2,430 2,433 2,346 2,356 497,000
2016/08/18 2,437 2,467 2,431 2,439 291,600
2016/08/17 2,470 2,489 2,439 2,458 330,600
2016/08/16 2,482 2,520 2,456 2,456 367,400
2016/08/15 2,470 2,498 2,454 2,492 497,800
2016/08/12 2,470 2,492 2,447 2,481 383,100
2016/08/10 2,412 2,446 2,387 2,434 376,800
2016/08/09 2,386 2,426 2,354 2,407 732,500
2016/08/08 2,412 2,432 2,322 2,368 572,500
2016/08/05 2,400 2,416 2,339 2,358 637,000
2016/08/04 2,495 2,495 2,362 2,397 766,400
2016/08/03 2,500 2,566 2,444 2,522 1,273,000
2016/08/02 2,470 2,471 2,370 2,465 1,964,900
2016/08/01 2,810 2,887 2,804 2,870 484,700
2016/07/29 2,886 2,901 2,827 2,870 487,500
2016/07/28 2,970 2,985 2,878 2,880 496,100
2016/07/27 3,030 3,045 2,988 3,005 378,400
2016/07/26 3,020 3,020 2,961 2,990 219,300
2016/07/25 3,080 3,085 3,025 3,030 288,300
2016/07/22 3,040 3,090 3,040 3,075 187,500
2016/07/21 3,160 3,160 3,060 3,095 261,900
2016/07/20 3,100 3,160 3,100 3,135 292,300
2016/07/19 3,075 3,175 3,075 3,170 399,000
2016/07/15 3,100 3,100 3,030 3,075 395,200
2016/07/14 3,085 3,135 3,060 3,120 378,300
2016/07/13 3,110 3,120 3,020 3,025 427,400
2016/07/12 3,030 3,070 3,005 3,015 205,100
2016/07/11 2,950 3,010 2,949 2,976 278,400
2016/07/08 2,918 2,944 2,881 2,881 200,000
2016/07/07 2,945 2,948 2,856 2,905 265,500
2016/07/06 2,883 2,932 2,862 2,926 347,200
2016/07/05 2,920 2,950 2,896 2,930 236,200
2016/07/04 2,933 2,967 2,920 2,951 415,800
2016/07/01 2,895 2,962 2,864 2,954 647,200
2016/06/30 2,876 2,891 2,843 2,865 286,800
2016/06/29 2,874 2,874 2,793 2,829 335,100
2016/06/28 2,798 2,855 2,785 2,825 367,000
2016/06/27 2,744 2,845 2,744 2,830 520,500
2016/06/24 2,924 2,930 2,643 2,678 412,500
2016/06/23 2,875 2,890 2,840 2,878 276,800
2016/06/22 2,878 2,880 2,823 2,863 209,600
2016/06/21 2,843 2,895 2,821 2,885 346,000
2016/06/20 2,869 2,913 2,854 2,855 398,200
2016/06/17 2,864 2,902 2,791 2,800 712,600
2016/06/16 2,890 2,931 2,802 2,805 365,900
2016/06/15 2,866 2,906 2,780 2,873 716,300
2016/06/14 2,908 2,924 2,866 2,892 380,700
2016/06/13 2,947 2,972 2,898 2,918 284,400
2016/06/10 3,040 3,060 2,930 2,983 605,500
2016/06/09 3,035 3,045 3,010 3,025 260,800
2016/06/08 3,045 3,085 3,005 3,025 457,300
2016/06/07 3,065 3,115 2,983 3,055 658,400
2016/06/06 3,105 3,135 3,070 3,135 332,600
2016/06/03 3,085 3,155 3,065 3,140 440,300
2016/06/02 3,025 3,095 3,005 3,055 525,700
2016/06/01 3,060 3,070 2,967 3,040 1,054,200
2016/05/31 3,225 3,230 3,160 3,200 362,700
2016/05/30 3,215 3,235 3,200 3,225 156,500
2016/05/27 3,175 3,225 3,150 3,215 291,400
2016/05/26 3,175 3,180 3,135 3,155 184,700
2016/05/25 3,160 3,175 3,135 3,145 223,200
2016/05/24 3,150 3,170 3,115 3,135 244,000
2016/05/23 3,125 3,170 3,110 3,160 206,700
2016/05/20 3,110 3,160 3,105 3,145 206,000
2016/05/19 3,150 3,165 3,125 3,155 175,100
2016/05/18 3,130 3,160 3,110 3,125 342,500
2016/05/17 3,100 3,180 3,075 3,175 410,900
2016/05/16 3,085 3,130 3,055 3,075 318,700
2016/05/13 3,050 3,085 3,020 3,070 291,400
2016/05/12 2,954 3,085 2,908 3,055 739,200
2016/05/11 3,035 3,160 2,958 2,974 933,600
2016/05/10 2,825 2,885 2,825 2,881 360,000
2016/05/09 2,803 2,830 2,778 2,820 289,500
2016/05/06 2,708 2,801 2,704 2,788 558,200
2016/05/02 2,689 2,715 2,655 2,686 342,200
2016/04/28 2,906 2,919 2,780 2,789 338,500
2016/04/27 2,900 2,906 2,870 2,886 268,700
2016/04/26 2,866 2,919 2,859 2,881 245,200
2016/04/25 2,907 2,907 2,867 2,882 131,600
2016/04/22 2,854 2,905 2,833 2,905 498,800
2016/04/21 2,850 2,877 2,842 2,864 212,700
2016/04/20 2,857 2,880 2,821 2,829 208,500
2016/04/19 2,799 2,855 2,790 2,837 222,300
2016/04/18 2,725 2,775 2,721 2,749 192,000
2016/04/15 2,810 2,842 2,800 2,821 223,100
2016/04/14 2,809 2,851 2,791 2,850 346,600
2016/04/13 2,722 2,771 2,722 2,765 235,800
2016/04/12 2,652 2,708 2,648 2,697 283,000
2016/04/11 2,658 2,691 2,617 2,683 223,500
2016/04/08 2,580 2,717 2,580 2,688 321,000
2016/04/07 2,657 2,691 2,631 2,655 296,300
2016/04/06 2,598 2,658 2,598 2,636 309,000
2016/04/05 2,671 2,682 2,599 2,603 283,600
2016/04/04 2,675 2,703 2,651 2,672 303,700
2016/04/01 2,804 2,804 2,647 2,662 470,100
2016/03/31 2,859 2,871 2,798 2,798 279,000
2016/03/30 2,869 2,903 2,851 2,851 280,300
2016/03/29 2,830 2,895 2,822 2,861 475,900
2016/03/28 2,916 2,916 2,831 2,857 495,400
2016/03/25 2,876 2,919 2,865 2,907 984,200
2016/03/24 2,946 2,966 2,883 2,887 770,000
2016/03/23 2,996 2,996 2,935 2,947 282,700
2016/03/22 2,975 3,030 2,960 2,991 390,000
2016/03/18 2,933 2,994 2,881 2,910 356,000
2016/03/17 2,950 3,005 2,932 2,968 425,300
2016/03/16 2,975 3,030 2,923 2,954 515,500
2016/03/15 2,973 3,085 2,954 3,035 347,000
2016/03/14 3,025 3,050 2,946 2,969 499,100
2016/03/11 2,897 3,010 2,896 2,975 724,900
2016/03/10 2,846 2,930 2,846 2,917 221,600
2016/03/09 2,834 2,850 2,774 2,820 212,100
2016/03/08 2,896 2,897 2,807 2,873 210,000
2016/03/07 2,879 2,908 2,852 2,885 173,600
2016/03/04 2,863 2,913 2,842 2,890 232,000
2016/03/03 2,862 2,912 2,859 2,892 252,800
2016/03/02 2,787 2,902 2,777 2,869 479,600
2016/03/01 2,727 2,778 2,700 2,735 364,000
2016/02/29 2,879 2,901 2,753 2,764 532,900
2016/02/26 2,849 2,902 2,846 2,878 218,600
2016/02/25 2,773 2,834 2,758 2,829 322,500
2016/02/24 2,758 2,809 2,734 2,790 320,300
2016/02/23 2,834 2,845 2,747 2,797 412,900
2016/02/22 2,703 2,830 2,698 2,826 232,000
2016/02/19 2,699 2,758 2,684 2,744 427,100
2016/02/18 2,771 2,788 2,702 2,740 495,900
2016/02/17 2,760 2,794 2,666 2,721 360,400
2016/02/16 2,678 2,824 2,676 2,750 326,900
2016/02/15 2,671 2,740 2,612 2,719 447,900
2016/02/12 2,535 2,572 2,426 2,522 586,700
2016/02/10 2,724 2,748 2,607 2,635 279,900
2016/02/09 2,701 2,750 2,673 2,721 366,400
2016/02/08 2,731 2,855 2,716 2,844 301,600
2016/02/05 2,768 2,809 2,749 2,794 356,700
2016/02/04 2,835 2,858 2,791 2,805 286,900
2016/02/03 2,867 2,902 2,840 2,891 444,900
2016/02/02 2,769 2,980 2,769 2,946 686,100
2016/02/01 2,721 2,819 2,705 2,813 511,400
2016/01/29 2,652 2,716 2,585 2,678 348,600
2016/01/28 2,623 2,650 2,601 2,628 176,200
2016/01/27 2,597 2,639 2,588 2,635 287,300
2016/01/26 2,587 2,595 2,547 2,548 444,600
2016/01/25 2,548 2,616 2,528 2,600 515,100
2016/01/22 2,475 2,515 2,440 2,515 591,600
2016/01/21 2,485 2,528 2,402 2,405 528,100
2016/01/20 2,500 2,520 2,485 2,496 802,200
2016/01/19 2,492 2,539 2,489 2,520 233,500
2016/01/18 2,454 2,516 2,451 2,506 419,000
2016/01/15 2,527 2,572 2,487 2,504 453,200
2016/01/14 2,509 2,522 2,443 2,473 575,100
2016/01/13 2,548 2,600 2,537 2,595 277,800
2016/01/12 2,574 2,586 2,507 2,511 383,500
2016/01/08 2,620 2,672 2,610 2,634 415,600
2016/01/07 2,688 2,715 2,640 2,644 408,800
2016/01/06 2,804 2,804 2,691 2,703 554,400
2016/01/05 2,821 2,839 2,703 2,715 1,061,200
2016/01/04 2,940 2,964 2,846 2,861 390,900

このページの先頭へ