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
2017/12/29 2,621 2,641 2,607 2,615 133,800
2017/12/28 2,636 2,653 2,623 2,628 142,500
2017/12/27 2,650 2,663 2,640 2,644 95,800
2017/12/26 2,668 2,685 2,645 2,649 152,400
2017/12/25 2,667 2,676 2,644 2,659 178,800
2017/12/22 2,688 2,690 2,647 2,667 277,400
2017/12/21 2,683 2,723 2,670 2,698 318,000
2017/12/20 2,749 2,749 2,672 2,683 630,800
2017/12/19 2,732 2,784 2,677 2,748 1,088,100
2017/12/18 2,585 2,590 2,561 2,582 165,800
2017/12/15 2,550 2,560 2,540 2,543 229,600
2017/12/14 2,565 2,578 2,556 2,574 250,900
2017/12/13 2,568 2,595 2,549 2,554 218,600
2017/12/12 2,589 2,597 2,547 2,554 319,400
2017/12/11 2,568 2,593 2,551 2,592 203,500
2017/12/08 2,518 2,604 2,518 2,569 429,300
2017/12/07 2,503 2,586 2,497 2,568 812,800
2017/12/06 2,484 2,496 2,454 2,454 256,100
2017/12/05 2,517 2,517 2,475 2,479 247,700
2017/12/04 2,560 2,571 2,515 2,518 174,900
2017/12/01 2,583 2,591 2,548 2,559 278,100
2017/11/30 2,543 2,579 2,521 2,575 285,400
2017/11/29 2,542 2,549 2,521 2,543 350,400
2017/11/28 2,480 2,529 2,473 2,528 315,000
2017/11/27 2,507 2,515 2,487 2,490 164,500
2017/11/24 2,487 2,517 2,475 2,507 213,500
2017/11/22 2,490 2,498 2,479 2,487 301,800
2017/11/21 2,491 2,493 2,466 2,480 311,800
2017/11/20 2,449 2,486 2,429 2,478 294,700
2017/11/17 2,435 2,479 2,428 2,456 404,400
2017/11/16 2,389 2,438 2,378 2,434 377,900
2017/11/15 2,400 2,408 2,378 2,401 665,700
2017/11/14 2,461 2,494 2,444 2,450 453,300
2017/11/13 2,443 2,449 2,426 2,431 249,500
2017/11/10 2,481 2,500 2,433 2,458 590,500
2017/11/09 2,471 2,539 2,465 2,529 1,063,500
2017/11/08 2,453 2,457 2,413 2,453 778,000
2017/11/07 2,397 2,471 2,353 2,470 1,562,600
2017/11/06 2,579 2,605 2,556 2,605 469,900
2017/11/02 2,561 2,582 2,549 2,579 277,900
2017/11/01 2,533 2,566 2,523 2,562 348,700
2017/10/31 2,533 2,543 2,503 2,513 291,300
2017/10/30 2,547 2,554 2,521 2,541 344,600
2017/10/27 2,550 2,561 2,539 2,547 232,900
2017/10/26 2,565 2,578 2,537 2,541 166,300
2017/10/25 2,625 2,627 2,557 2,565 329,000
2017/10/24 2,595 2,623 2,595 2,621 200,800
2017/10/23 2,596 2,598 2,578 2,585 147,600
2017/10/20 2,560 2,574 2,557 2,563 183,900
2017/10/19 2,558 2,561 2,542 2,546 260,700
2017/10/18 2,575 2,581 2,551 2,557 218,400
2017/10/17 2,599 2,599 2,570 2,576 182,600
2017/10/16 2,622 2,626 2,585 2,590 220,800
2017/10/13 2,606 2,632 2,601 2,615 219,800
2017/10/12 2,614 2,614 2,595 2,604 235,200
2017/10/11 2,600 2,610 2,594 2,601 248,500
2017/10/10 2,607 2,613 2,589 2,599 286,600
2017/10/06 2,600 2,611 2,591 2,598 217,600
2017/10/05 2,611 2,617 2,574 2,581 282,200
2017/10/04 2,629 2,636 2,588 2,593 375,000
2017/10/03 2,551 2,643 2,535 2,610 1,171,500
2017/10/02 2,448 2,471 2,442 2,451 210,400
2017/09/29 2,426 2,440 2,410 2,432 361,800
2017/09/28 2,451 2,451 2,425 2,444 354,200
2017/09/27 2,460 2,460 2,438 2,442 250,000
2017/09/26 2,450 2,467 2,445 2,464 384,600
2017/09/25 2,453 2,462 2,447 2,460 330,700
2017/09/22 2,462 2,463 2,447 2,450 215,400
2017/09/21 2,475 2,490 2,465 2,467 215,900
2017/09/20 2,484 2,490 2,466 2,471 294,300
2017/09/19 2,521 2,528 2,487 2,500 409,300
2017/09/15 2,512 2,534 2,505 2,509 389,500
2017/09/14 2,517 2,524 2,504 2,511 169,400
2017/09/13 2,525 2,525 2,495 2,499 186,700
2017/09/12 2,520 2,520 2,500 2,509 199,800
2017/09/11 2,495 2,508 2,487 2,491 257,600
2017/09/08 2,450 2,481 2,441 2,457 425,800
2017/09/07 2,502 2,508 2,481 2,489 233,200
2017/09/06 2,476 2,508 2,470 2,490 311,700
2017/09/05 2,505 2,507 2,478 2,481 168,200
2017/09/04 2,534 2,536 2,484 2,491 309,300
2017/09/01 2,550 2,565 2,534 2,553 315,900
2017/08/31 2,593 2,594 2,523 2,550 630,800
2017/08/30 2,560 2,569 2,534 2,543 331,600
2017/08/29 2,526 2,555 2,525 2,550 194,600
2017/08/28 2,538 2,555 2,528 2,547 199,600
2017/08/25 2,544 2,553 2,521 2,536 232,100
2017/08/24 2,528 2,556 2,519 2,526 196,000
2017/08/23 2,543 2,549 2,520 2,537 223,100
2017/08/22 2,516 2,522 2,503 2,506 148,500
2017/08/21 2,515 2,522 2,493 2,516 183,700
2017/08/18 2,500 2,513 2,477 2,491 306,600
2017/08/17 2,550 2,555 2,514 2,527 253,400
2017/08/16 2,547 2,561 2,523 2,556 334,800
2017/08/15 2,514 2,526 2,488 2,522 275,400
2017/08/14 2,541 2,550 2,500 2,508 353,700
2017/08/10 2,581 2,593 2,570 2,573 193,900
2017/08/09 2,613 2,626 2,564 2,579 265,000
2017/08/08 2,634 2,643 2,616 2,631 270,900
2017/08/07 2,659 2,664 2,619 2,624 265,900
2017/08/04 2,649 2,686 2,637 2,648 403,000
2017/08/03 2,587 2,630 2,533 2,609 797,000
2017/08/02 2,663 2,687 2,614 2,667 516,600
2017/08/01 2,645 2,676 2,635 2,656 296,500
2017/07/31 2,685 2,688 2,638 2,639 261,200
2017/07/28 2,696 2,708 2,671 2,681 219,200
2017/07/27 2,746 2,760 2,688 2,697 350,400
2017/07/26 2,789 2,792 2,747 2,754 174,600
2017/07/25 2,797 2,805 2,776 2,791 410,900
2017/07/24 2,768 2,800 2,755 2,794 259,800
2017/07/21 2,782 2,790 2,770 2,780 188,400
2017/07/20 2,743 2,795 2,736 2,790 254,700
2017/07/19 2,713 2,745 2,711 2,742 256,800
2017/07/18 2,707 2,723 2,691 2,720 132,900
2017/07/14 2,698 2,720 2,690 2,710 132,700
2017/07/13 2,723 2,731 2,694 2,697 165,500
2017/07/12 2,702 2,727 2,677 2,711 362,300
2017/07/11 2,576 2,707 2,571 2,701 636,200
2017/07/10 2,581 2,586 2,558 2,566 180,700
2017/07/07 2,560 2,585 2,557 2,566 130,000
2017/07/06 2,556 2,600 2,550 2,591 199,800
2017/07/05 2,526 2,573 2,515 2,568 272,800
2017/07/04 2,590 2,594 2,522 2,532 234,300
2017/07/03 2,596 2,604 2,575 2,580 172,300
2017/06/30 2,598 2,605 2,580 2,594 187,400
2017/06/29 2,638 2,638 2,599 2,613 222,000
2017/06/28 2,629 2,637 2,618 2,623 127,500
2017/06/27 2,627 2,652 2,615 2,644 245,800
2017/06/26 2,625 2,643 2,607 2,629 218,300
2017/06/23 2,628 2,662 2,616 2,637 353,800
2017/06/22 2,598 2,620 2,581 2,618 258,800
2017/06/21 2,580 2,611 2,579 2,598 344,200
2017/06/20 2,590 2,628 2,563 2,573 369,500
2017/06/19 2,556 2,579 2,552 2,568 214,200
2017/06/16 2,551 2,555 2,520 2,550 304,800
2017/06/15 2,499 2,550 2,492 2,542 293,600
2017/06/14 2,500 2,542 2,485 2,511 256,900
2017/06/13 2,480 2,498 2,462 2,472 304,200
2017/06/12 2,465 2,480 2,447 2,478 153,700
2017/06/09 2,468 2,483 2,443 2,470 295,000
2017/06/08 2,467 2,478 2,461 2,468 275,500
2017/06/07 2,413 2,462 2,404 2,459 272,500
2017/06/06 2,439 2,443 2,420 2,423 215,700
2017/06/05 2,468 2,476 2,450 2,457 255,400
2017/06/02 2,456 2,476 2,421 2,472 553,500
2017/06/01 2,502 2,525 2,471 2,480 483,700
2017/05/31 2,447 2,477 2,439 2,471 287,800
2017/05/30 2,470 2,493 2,436 2,451 528,800
2017/05/29 2,463 2,486 2,445 2,454 461,700
2017/05/26 2,404 2,459 2,404 2,435 489,900
2017/05/25 2,372 2,402 2,371 2,393 193,800
2017/05/24 2,414 2,414 2,371 2,377 414,500
2017/05/23 2,400 2,411 2,393 2,403 390,200
2017/05/22 2,408 2,408 2,377 2,379 444,500
2017/05/19 2,381 2,394 2,362 2,387 345,100
2017/05/18 2,376 2,395 2,371 2,383 325,600
2017/05/17 2,371 2,408 2,357 2,406 412,500
2017/05/16 2,380 2,385 2,357 2,379 407,600
2017/05/15 2,355 2,366 2,325 2,364 465,000
2017/05/12 2,351 2,420 2,295 2,391 1,453,400
2017/05/11 2,630 2,639 2,549 2,551 554,500
2017/05/10 2,601 2,616 2,582 2,614 431,000
2017/05/09 2,591 2,609 2,583 2,592 246,500
2017/05/08 2,585 2,607 2,582 2,605 472,600
2017/05/02 2,556 2,578 2,545 2,556 296,700
2017/05/01 2,532 2,559 2,514 2,546 229,800
2017/04/28 2,530 2,539 2,515 2,521 179,100
2017/04/27 2,510 2,532 2,506 2,526 155,300
2017/04/26 2,522 2,522 2,485 2,504 274,600
2017/04/25 2,510 2,523 2,496 2,514 257,200
2017/04/24 2,462 2,506 2,456 2,499 299,600
2017/04/21 2,420 2,431 2,394 2,428 192,200
2017/04/20 2,431 2,440 2,390 2,401 188,100
2017/04/19 2,397 2,464 2,395 2,420 256,700
2017/04/18 2,397 2,411 2,377 2,408 190,500
2017/04/17 2,342 2,391 2,338 2,381 343,100
2017/04/14 2,413 2,416 2,333 2,342 258,400
2017/04/13 2,397 2,437 2,385 2,413 319,900
2017/04/12 2,409 2,430 2,399 2,414 265,800
2017/04/11 2,431 2,460 2,428 2,446 245,200
2017/04/10 2,463 2,477 2,431 2,435 266,100
2017/04/07 2,423 2,461 2,395 2,440 400,600
2017/04/06 2,445 2,470 2,397 2,400 405,600
2017/04/05 2,500 2,523 2,489 2,495 376,300
2017/04/04 2,501 2,524 2,477 2,495 270,900
2017/04/03 2,500 2,522 2,488 2,502 238,000
2017/03/31 2,532 2,548 2,489 2,489 227,000
2017/03/30 2,554 2,561 2,512 2,523 225,800
2017/03/29 2,576 2,582 2,557 2,574 134,100
2017/03/28 2,552 2,587 2,539 2,585 225,500
2017/03/27 2,525 2,550 2,516 2,526 133,900
2017/03/24 2,506 2,553 2,487 2,538 159,500
2017/03/23 2,517 2,521 2,477 2,502 234,600
2017/03/22 2,541 2,561 2,523 2,528 217,000
2017/03/21 2,566 2,593 2,566 2,583 198,700
2017/03/17 2,547 2,568 2,541 2,562 126,100
2017/03/16 2,528 2,559 2,520 2,554 158,000
2017/03/15 2,553 2,564 2,534 2,556 96,700
2017/03/14 2,552 2,570 2,543 2,564 120,000
2017/03/13 2,541 2,559 2,526 2,548 125,200
2017/03/10 2,557 2,571 2,541 2,552 249,600
2017/03/09 2,495 2,525 2,475 2,517 273,000
2017/03/08 2,471 2,493 2,467 2,481 193,600
2017/03/07 2,469 2,480 2,447 2,473 242,800
2017/03/06 2,490 2,493 2,460 2,468 341,500
2017/03/03 2,495 2,528 2,487 2,500 333,600
2017/03/02 2,545 2,559 2,532 2,545 404,800
2017/03/01 2,473 2,516 2,460 2,507 378,000
2017/02/28 2,461 2,490 2,452 2,459 363,200
2017/02/27 2,448 2,461 2,426 2,448 331,300
2017/02/24 2,442 2,460 2,436 2,451 237,300
2017/02/23 2,451 2,470 2,434 2,458 210,800
2017/02/22 2,453 2,468 2,437 2,451 350,600
2017/02/21 2,458 2,498 2,458 2,493 183,000
2017/02/20 2,506 2,510 2,457 2,483 367,400
2017/02/17 2,572 2,574 2,529 2,538 363,200
2017/02/16 2,587 2,606 2,575 2,584 253,700
2017/02/15 2,590 2,590 2,560 2,578 222,500
2017/02/14 2,569 2,594 2,544 2,544 297,100
2017/02/13 2,537 2,567 2,527 2,555 267,900
2017/02/10 2,499 2,508 2,490 2,506 338,900
2017/02/09 2,443 2,460 2,427 2,449 435,100
2017/02/08 2,377 2,455 2,371 2,439 707,700
2017/02/07 2,350 2,365 2,322 2,348 585,700
2017/02/06 2,350 2,354 2,315 2,331 797,600
2017/02/03 2,330 2,347 2,300 2,341 996,200
2017/02/02 2,268 2,355 2,264 2,333 1,605,700
2017/02/01 2,571 2,585 2,527 2,568 316,200
2017/01/31 2,573 2,612 2,570 2,581 258,600
2017/01/30 2,589 2,619 2,586 2,611 131,000
2017/01/27 2,618 2,632 2,580 2,589 269,600
2017/01/26 2,602 2,625 2,591 2,612 236,400
2017/01/25 2,580 2,599 2,555 2,576 222,200
2017/01/24 2,536 2,558 2,525 2,543 256,400
2017/01/23 2,550 2,563 2,528 2,534 335,300
2017/01/20 2,567 2,599 2,557 2,592 235,300
2017/01/19 2,587 2,611 2,562 2,565 202,800
2017/01/18 2,573 2,578 2,531 2,554 188,300
2017/01/17 2,611 2,611 2,569 2,572 239,100
2017/01/16 2,661 2,668 2,606 2,622 190,200
2017/01/13 2,643 2,671 2,630 2,661 195,500
2017/01/12 2,676 2,678 2,630 2,634 254,300
2017/01/11 2,700 2,711 2,677 2,684 252,500
2017/01/10 2,719 2,725 2,677 2,691 683,100
2017/01/06 2,611 2,648 2,600 2,624 417,000
2017/01/05 2,661 2,676 2,649 2,661 233,900
2017/01/04 2,628 2,675 2,620 2,661 378,700

このページの先頭へ