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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,079 | 2,095 | 2,056 | 2,056 | 960,300 |
| 2024/10/03 | 2,125 | 2,130 | 2,060 | 2,063 | 1,138,600 |
| 2024/10/02 | 2,093 | 2,112 | 2,069 | 2,083 | 894,200 |
| 2024/10/01 | 2,135 | 2,163 | 2,127 | 2,143 | 487,400 |
| 2024/09/30 | 2,117 | 2,147 | 2,110 | 2,127 | 483,000 |
| 2024/09/27 | 2,161 | 2,210 | 2,154 | 2,210 | 487,300 |
| 2024/09/26 | 2,114 | 2,199 | 2,100 | 2,198 | 981,300 |
| 2024/09/25 | 2,100 | 2,119 | 2,077 | 2,094 | 470,300 |
| 2024/09/24 | 2,115 | 2,150 | 2,115 | 2,119 | 485,000 |
| 2024/09/20 | 2,114 | 2,134 | 2,080 | 2,093 | 1,228,400 |
| 2024/09/19 | 2,119 | 2,129 | 2,051 | 2,054 | 1,399,600 |
| 2024/09/18 | 2,080 | 2,108 | 2,055 | 2,097 | 1,304,700 |
| 2024/09/17 | 2,084 | 2,109 | 2,034 | 2,063 | 782,900 |
| 2024/09/13 | 2,046 | 2,107 | 2,031 | 2,060 | 1,340,000 |
| 2024/09/12 | 2,027 | 2,067 | 2,013 | 2,045 | 712,100 |
| 2024/09/11 | 1,978 | 1,998 | 1,954 | 1,992 | 530,100 |
| 2024/09/10 | 1,976 | 1,994 | 1,955 | 1,978 | 644,700 |
| 2024/09/09 | 1,913 | 1,963 | 1,901 | 1,939 | 608,200 |
| 2024/09/06 | 1,946 | 1,978 | 1,938 | 1,961 | 386,400 |
| 2024/09/05 | 1,925 | 1,973 | 1,920 | 1,933 | 580,900 |
| 2024/09/04 | 1,933 | 1,950 | 1,915 | 1,925 | 490,100 |
| 2024/09/03 | 1,966 | 1,997 | 1,966 | 1,973 | 424,900 |
| 2024/09/02 | 1,979 | 1,992 | 1,949 | 1,971 | 342,700 |
| 2024/08/30 | 1,978 | 2,000 | 1,947 | 1,961 | 603,800 |
| 2024/08/29 | 1,972 | 1,980 | 1,931 | 1,957 | 1,099,700 |
| 2024/08/28 | 1,978 | 1,987 | 1,929 | 1,972 | 563,100 |
| 2024/08/27 | 1,966 | 2,006 | 1,946 | 1,978 | 501,400 |
| 2024/08/26 | 1,979 | 1,989 | 1,931 | 1,966 | 412,300 |
| 2024/08/23 | 2,024 | 2,059 | 1,991 | 1,993 | 604,200 |
| 2024/08/22 | 1,997 | 2,017 | 1,977 | 2,008 | 865,400 |
| 2024/08/21 | 1,942 | 2,000 | 1,926 | 1,996 | 1,120,600 |
| 2024/08/20 | 1,937 | 1,953 | 1,919 | 1,947 | 368,500 |
| 2024/08/19 | 1,910 | 1,931 | 1,894 | 1,902 | 690,000 |
| 2024/08/16 | 1,853 | 1,914 | 1,845 | 1,910 | 588,800 |
| 2024/08/15 | 1,852 | 1,889 | 1,829 | 1,836 | 445,200 |
| 2024/08/14 | 1,829 | 1,854 | 1,806 | 1,847 | 822,600 |
| 2024/08/13 | 1,766 | 1,813 | 1,751 | 1,805 | 851,900 |
| 2024/08/09 | 1,824 | 1,854 | 1,740 | 1,776 | 955,300 |
| 2024/08/08 | 1,777 | 1,813 | 1,767 | 1,784 | 631,600 |
| 2024/08/07 | 1,643 | 1,816 | 1,632 | 1,777 | 1,581,800 |
| 2024/08/06 | 1,688 | 1,703 | 1,621 | 1,694 | 3,233,900 |
| 2024/08/05 | 1,700 | 1,720 | 1,596 | 1,596 | 1,552,000 |
| 2024/08/02 | 2,208 | 2,209 | 2,070 | 2,096 | 645,800 |
| 2024/08/01 | 2,273 | 2,302 | 2,201 | 2,234 | 517,700 |
| 2024/07/31 | 2,263 | 2,321 | 2,242 | 2,313 | 473,300 |
| 2024/07/30 | 2,307 | 2,316 | 2,259 | 2,274 | 374,600 |
| 2024/07/29 | 2,300 | 2,344 | 2,284 | 2,308 | 327,800 |
| 2024/07/26 | 2,298 | 2,310 | 2,259 | 2,279 | 302,200 |
| 2024/07/25 | 2,324 | 2,336 | 2,283 | 2,291 | 412,000 |
| 2024/07/24 | 2,382 | 2,384 | 2,324 | 2,329 | 276,400 |
| 2024/07/23 | 2,409 | 2,423 | 2,387 | 2,388 | 281,400 |
| 2024/07/22 | 2,431 | 2,447 | 2,375 | 2,400 | 324,100 |
| 2024/07/19 | 2,390 | 2,439 | 2,383 | 2,439 | 353,000 |
| 2024/07/18 | 2,336 | 2,419 | 2,328 | 2,411 | 411,900 |
| 2024/07/17 | 2,352 | 2,392 | 2,337 | 2,358 | 491,100 |
| 2024/07/16 | 2,274 | 2,298 | 2,263 | 2,296 | 286,800 |
| 2024/07/12 | 2,284 | 2,317 | 2,257 | 2,272 | 471,000 |
| 2024/07/11 | 2,379 | 2,389 | 2,317 | 2,318 | 389,000 |
| 2024/07/10 | 2,344 | 2,359 | 2,323 | 2,354 | 317,500 |
| 2024/07/09 | 2,325 | 2,352 | 2,307 | 2,344 | 316,400 |
| 2024/07/08 | 2,355 | 2,359 | 2,313 | 2,313 | 342,000 |
| 2024/07/05 | 2,349 | 2,371 | 2,328 | 2,355 | 347,400 |
| 2024/07/04 | 2,398 | 2,417 | 2,354 | 2,384 | 429,800 |
| 2024/07/03 | 2,324 | 2,388 | 2,319 | 2,371 | 537,600 |
| 2024/07/02 | 2,309 | 2,342 | 2,301 | 2,318 | 389,800 |
| 2024/07/01 | 2,348 | 2,354 | 2,291 | 2,309 | 353,900 |
| 2024/06/28 | 2,333 | 2,336 | 2,303 | 2,324 | 349,000 |
| 2024/06/27 | 2,302 | 2,350 | 2,294 | 2,350 | 334,600 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 4,638 | 4,698 | 4,604 | 4,636 | 204,900 |
| 2024/06/25 | 4,703 | 4,755 | 4,681 | 4,708 | 212,900 |
| 2024/06/24 | 4,650 | 4,764 | 4,640 | 4,703 | 347,300 |
| 2024/06/21 | 4,577 | 4,665 | 4,562 | 4,611 | 359,600 |
| 2024/06/20 | 4,671 | 4,721 | 4,636 | 4,647 | 195,100 |
| 2024/06/19 | 4,703 | 4,765 | 4,637 | 4,676 | 266,400 |
| 2024/06/18 | 4,664 | 4,810 | 4,660 | 4,756 | 275,400 |
| 2024/06/17 | 4,652 | 4,694 | 4,640 | 4,678 | 214,400 |
| 2024/06/14 | 4,565 | 4,680 | 4,548 | 4,671 | 437,100 |
| 2024/06/13 | 4,656 | 4,661 | 4,600 | 4,617 | 236,900 |
| 2024/06/12 | 4,751 | 4,766 | 4,637 | 4,642 | 343,400 |
| 2024/06/11 | 4,697 | 4,773 | 4,697 | 4,723 | 189,100 |
| 2024/06/10 | 4,739 | 4,767 | 4,705 | 4,716 | 171,100 |
| 2024/06/07 | 4,760 | 4,797 | 4,691 | 4,711 | 204,900 |
| 2024/06/06 | 4,837 | 4,855 | 4,752 | 4,761 | 194,700 |
| 2024/06/05 | 4,808 | 4,873 | 4,751 | 4,835 | 285,900 |
| 2024/06/04 | 4,880 | 4,921 | 4,843 | 4,854 | 231,800 |
| 2024/06/03 | 4,813 | 4,836 | 4,757 | 4,815 | 189,600 |
| 2024/05/31 | 4,693 | 4,819 | 4,668 | 4,795 | 357,300 |
| 2024/05/30 | 4,555 | 4,699 | 4,514 | 4,652 | 296,100 |
| 2024/05/29 | 4,631 | 4,666 | 4,542 | 4,546 | 266,200 |
| 2024/05/28 | 4,595 | 4,650 | 4,582 | 4,631 | 169,700 |
| 2024/05/27 | 4,599 | 4,632 | 4,566 | 4,612 | 249,200 |
| 2024/05/24 | 4,410 | 4,597 | 4,410 | 4,593 | 324,800 |
| 2024/05/23 | 4,464 | 4,515 | 4,451 | 4,471 | 234,800 |
| 2024/05/22 | 4,471 | 4,504 | 4,421 | 4,445 | 234,300 |
| 2024/05/21 | 4,503 | 4,546 | 4,405 | 4,405 | 194,300 |
| 2024/05/20 | 4,500 | 4,570 | 4,474 | 4,474 | 291,200 |
| 2024/05/17 | 4,360 | 4,460 | 4,348 | 4,381 | 228,100 |
| 2024/05/16 | 4,324 | 4,389 | 4,284 | 4,360 | 232,200 |
| 2024/05/15 | 4,424 | 4,424 | 4,205 | 4,210 | 243,000 |
| 2024/05/14 | 4,600 | 4,612 | 4,386 | 4,424 | 489,600 |
| 2024/05/13 | 4,306 | 4,384 | 4,306 | 4,351 | 127,300 |
| 2024/05/10 | 4,310 | 4,357 | 4,305 | 4,327 | 166,200 |
| 2024/05/09 | 4,309 | 4,343 | 4,253 | 4,316 | 140,300 |
| 2024/05/08 | 4,245 | 4,287 | 4,202 | 4,268 | 293,600 |
| 2024/05/07 | 4,322 | 4,345 | 4,255 | 4,279 | 289,200 |
| 2024/05/02 | 4,300 | 4,362 | 4,285 | 4,345 | 89,800 |
| 2024/05/01 | 4,243 | 4,327 | 4,243 | 4,318 | 100,300 |
| 2024/04/30 | 4,298 | 4,310 | 4,240 | 4,300 | 133,300 |
| 2024/04/26 | 4,210 | 4,297 | 4,191 | 4,270 | 238,700 |
| 2024/04/25 | 4,270 | 4,292 | 4,233 | 4,238 | 203,100 |
| 2024/04/24 | 4,226 | 4,275 | 4,211 | 4,270 | 201,900 |
| 2024/04/23 | 4,234 | 4,311 | 4,200 | 4,209 | 301,000 |
| 2024/04/22 | 4,230 | 4,230 | 4,170 | 4,185 | 244,000 |
| 2024/04/19 | 4,140 | 4,197 | 4,088 | 4,096 | 425,500 |
| 2024/04/18 | 4,052 | 4,157 | 4,041 | 4,112 | 299,200 |
| 2024/04/17 | 4,182 | 4,193 | 4,023 | 4,023 | 179,000 |
| 2024/04/16 | 4,126 | 4,242 | 4,107 | 4,206 | 270,100 |
| 2024/04/15 | 4,135 | 4,168 | 4,085 | 4,144 | 253,400 |
| 2024/04/12 | 4,090 | 4,174 | 4,081 | 4,156 | 511,700 |
| 2024/04/11 | 3,990 | 4,042 | 3,988 | 4,020 | 311,700 |
| 2024/04/10 | 3,960 | 4,010 | 3,931 | 3,933 | 170,900 |
| 2024/04/09 | 3,912 | 4,003 | 3,893 | 3,967 | 234,300 |
| 2024/04/08 | 3,902 | 3,914 | 3,868 | 3,914 | 181,500 |
| 2024/04/05 | 3,842 | 3,901 | 3,810 | 3,877 | 215,600 |
| 2024/04/04 | 3,906 | 3,929 | 3,827 | 3,851 | 199,800 |
| 2024/04/03 | 3,965 | 4,013 | 3,828 | 3,857 | 385,600 |
| 2024/04/02 | 3,930 | 3,979 | 3,886 | 3,933 | 309,700 |
| 2024/04/01 | 4,036 | 4,053 | 3,960 | 4,000 | 142,300 |
| 2024/03/29 | 3,980 | 4,017 | 3,956 | 4,004 | 121,400 |
| 2024/03/28 | 3,996 | 4,057 | 3,982 | 4,009 | 181,500 |
| 2024/03/27 | 3,961 | 4,046 | 3,937 | 4,006 | 245,200 |
| 2024/03/26 | 3,924 | 3,969 | 3,915 | 3,961 | 99,700 |
| 2024/03/25 | 4,016 | 4,029 | 3,932 | 3,940 | 114,300 |
| 2024/03/22 | 4,093 | 4,099 | 4,011 | 4,016 | 117,100 |
| 2024/03/21 | 4,063 | 4,102 | 4,044 | 4,097 | 187,600 |
| 2024/03/19 | 4,006 | 4,062 | 4,001 | 4,055 | 140,000 |
| 2024/03/18 | 3,988 | 4,047 | 3,963 | 4,038 | 92,900 |
| 2024/03/15 | 4,030 | 4,038 | 3,961 | 3,988 | 217,600 |
| 2024/03/14 | 4,030 | 4,031 | 3,970 | 4,004 | 148,600 |
| 2024/03/13 | 4,022 | 4,038 | 3,974 | 4,007 | 286,000 |
| 2024/03/12 | 4,080 | 4,103 | 3,997 | 4,092 | 183,000 |
| 2024/03/11 | 4,040 | 4,082 | 4,016 | 4,082 | 250,900 |
| 2024/03/08 | 4,045 | 4,102 | 4,037 | 4,084 | 245,200 |
| 2024/03/07 | 4,100 | 4,118 | 4,034 | 4,115 | 282,100 |
| 2024/03/06 | 4,098 | 4,140 | 4,090 | 4,117 | 196,200 |
| 2024/03/05 | 4,106 | 4,179 | 4,073 | 4,140 | 152,500 |
| 2024/03/04 | 4,180 | 4,220 | 4,120 | 4,139 | 163,300 |
| 2024/03/01 | 4,156 | 4,235 | 4,147 | 4,190 | 228,600 |
| 2024/02/29 | 4,078 | 4,162 | 4,060 | 4,144 | 372,800 |
| 2024/02/28 | 4,100 | 4,121 | 4,054 | 4,058 | 223,100 |
| 2024/02/27 | 4,056 | 4,113 | 4,034 | 4,100 | 200,700 |
| 2024/02/26 | 4,116 | 4,151 | 4,071 | 4,086 | 199,200 |
| 2024/02/22 | 4,116 | 4,138 | 4,098 | 4,128 | 157,200 |
| 2024/02/21 | 4,149 | 4,183 | 4,102 | 4,162 | 172,800 |
| 2024/02/20 | 4,173 | 4,187 | 4,129 | 4,149 | 127,000 |
| 2024/02/19 | 4,155 | 4,206 | 4,155 | 4,182 | 135,600 |
| 2024/02/16 | 4,180 | 4,227 | 4,108 | 4,155 | 267,600 |
| 2024/02/15 | 4,244 | 4,263 | 4,134 | 4,150 | 248,500 |
| 2024/02/14 | 4,248 | 4,295 | 4,192 | 4,192 | 248,600 |
| 2024/02/13 | 4,171 | 4,231 | 4,118 | 4,209 | 322,600 |
| 2024/02/09 | 4,072 | 4,212 | 4,062 | 4,201 | 300,100 |
| 2024/02/08 | 4,030 | 4,122 | 3,999 | 4,091 | 380,300 |
| 2024/02/07 | 4,004 | 4,005 | 3,895 | 3,987 | 402,600 |
| 2024/02/06 | 4,160 | 4,195 | 4,045 | 4,074 | 422,300 |
| 2024/02/05 | 4,365 | 4,438 | 4,168 | 4,207 | 692,700 |
| 2024/02/02 | 4,499 | 4,540 | 4,491 | 4,495 | 255,200 |
| 2024/02/01 | 4,499 | 4,519 | 4,480 | 4,496 | 173,900 |
| 2024/01/31 | 4,474 | 4,518 | 4,466 | 4,509 | 187,300 |
| 2024/01/30 | 4,521 | 4,553 | 4,505 | 4,534 | 115,800 |
| 2024/01/29 | 4,511 | 4,555 | 4,485 | 4,537 | 150,400 |
| 2024/01/26 | 4,491 | 4,537 | 4,456 | 4,456 | 144,100 |
| 2024/01/25 | 4,472 | 4,545 | 4,472 | 4,534 | 170,400 |
| 2024/01/24 | 4,514 | 4,538 | 4,463 | 4,472 | 209,500 |
| 2024/01/23 | 4,585 | 4,646 | 4,570 | 4,584 | 180,000 |
| 2024/01/22 | 4,548 | 4,591 | 4,531 | 4,576 | 166,400 |
| 2024/01/19 | 4,561 | 4,581 | 4,525 | 4,533 | 218,200 |
| 2024/01/18 | 4,560 | 4,590 | 4,525 | 4,555 | 151,400 |
| 2024/01/17 | 4,617 | 4,669 | 4,584 | 4,584 | 152,200 |
| 2024/01/16 | 4,617 | 4,645 | 4,564 | 4,588 | 252,500 |
| 2024/01/15 | 4,650 | 4,670 | 4,612 | 4,634 | 390,700 |
| 2024/01/12 | 4,778 | 4,783 | 4,661 | 4,694 | 224,200 |
| 2024/01/11 | 4,700 | 4,750 | 4,680 | 4,708 | 240,400 |
| 2024/01/10 | 4,554 | 4,674 | 4,554 | 4,664 | 195,100 |
| 2024/01/09 | 4,500 | 4,575 | 4,500 | 4,536 | 275,400 |
| 2024/01/05 | 4,492 | 4,539 | 4,468 | 4,486 | 322,900 |
| 2024/01/04 | 4,323 | 4,510 | 4,311 | 4,492 | 396,200 |