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
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
2025/04/16 1,796 1,796 1,741 1,754 347,000
2025/04/15 1,821 1,826 1,789 1,797 211,400
2025/04/14 1,804 1,829 1,794 1,794 377,100
2025/04/11 1,769 1,789 1,705 1,784 463,600
2025/04/10 1,830 1,867 1,820 1,849 564,300
2025/04/09 1,762 1,767 1,700 1,720 941,000
2025/04/08 1,764 1,815 1,759 1,779 726,700
2025/04/07 1,690 1,756 1,680 1,704 1,035,500
2025/04/04 1,903 1,961 1,871 1,877 923,600
2025/04/03 1,886 1,907 1,880 1,901 556,600
2025/04/02 2,000 2,000 1,957 1,964 472,700
2025/04/01 2,028 2,031 1,997 2,015 429,700
2025/03/31 2,010 2,010 1,984 2,004 660,900
2025/03/28 2,086 2,094 2,031 2,042 751,700
2025/03/27 2,057 2,118 2,051 2,113 735,200
2025/03/26 2,063 2,077 2,046 2,060 604,100
2025/03/25 2,050 2,085 2,050 2,067 334,100
2025/03/24 2,079 2,093 2,030 2,047 482,300
2025/03/21 2,125 2,135 2,087 2,087 959,100
2025/03/19 2,103 2,139 2,101 2,132 435,600
2025/03/18 2,143 2,149 2,095 2,102 721,700
2025/03/17 2,122 2,177 2,111 2,143 636,600
2025/03/14 2,085 2,113 2,076 2,102 641,000
2025/03/13 2,151 2,156 2,102 2,102 494,500
2025/03/12 2,156 2,183 2,151 2,164 436,900
2025/03/11 2,150 2,161 2,130 2,151 493,600
2025/03/10 2,150 2,187 2,148 2,159 456,800
2025/03/07 2,163 2,168 2,101 2,147 416,000
2025/03/06 2,154 2,167 2,139 2,163 565,800
2025/03/05 2,136 2,154 2,110 2,125 723,400
2025/03/04 2,155 2,178 2,143 2,149 502,500
2025/03/03 2,167 2,187 2,153 2,172 475,700
2025/02/28 2,171 2,186 2,155 2,167 626,100
2025/02/27 2,156 2,202 2,147 2,194 531,400
2025/02/26 2,186 2,206 2,157 2,188 786,800
2025/02/25 2,158 2,254 2,156 2,214 630,700
2025/02/21 2,212 2,238 2,198 2,208 649,500
2025/02/20 2,214 2,260 2,203 2,220 714,700
2025/02/19 2,289 2,317 2,271 2,307 512,200
2025/02/18 2,301 2,329 2,294 2,313 488,700
2025/02/17 2,321 2,358 2,298 2,301 520,900
2025/02/14 2,275 2,308 2,235 2,300 387,500
2025/02/13 2,271 2,315 2,259 2,275 492,700
2025/02/12 2,250 2,303 2,236 2,262 464,900
2025/02/10 2,231 2,252 2,175 2,236 473,900
2025/02/07 2,300 2,309 2,219 2,253 709,100
2025/02/06 2,371 2,465 2,241 2,300 1,706,200
2025/02/05 2,155 2,204 2,145 2,155 538,400
2025/02/04 2,209 2,225 2,169 2,170 301,100
2025/02/03 2,179 2,205 2,169 2,194 573,700
2025/01/31 2,236 2,236 2,214 2,220 359,800
2025/01/30 2,247 2,261 2,223 2,232 306,000
2025/01/29 2,257 2,266 2,247 2,247 250,300
2025/01/28 2,235 2,264 2,231 2,246 345,900
2025/01/27 2,119 2,220 2,117 2,220 487,000
2025/01/24 2,125 2,165 2,113 2,117 407,100
2025/01/23 2,128 2,135 2,120 2,123 289,500
2025/01/22 2,128 2,142 2,119 2,138 306,800
2025/01/21 2,111 2,116 2,100 2,107 204,200
2025/01/20 2,070 2,105 2,063 2,095 263,000
2025/01/17 2,064 2,067 2,038 2,053 399,000
2025/01/16 2,031 2,084 2,031 2,067 400,200
2025/01/15 2,013 2,031 1,999 2,031 497,600
2025/01/14 2,044 2,062 2,002 2,017 721,300
2025/01/10 2,043 2,060 2,010 2,043 708,000
2025/01/09 2,087 2,091 2,046 2,063 464,000
2025/01/08 2,074 2,101 2,067 2,091 364,000
2025/01/07 2,101 2,118 2,095 2,096 305,400
2025/01/06 2,150 2,159 2,099 2,101 340,400

このページの先頭へ