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
2026/03/27 1,485 1,494 1,468 1,491 777,600
2026/03/26 1,502 1,508 1,470 1,482 385,400
2026/03/25 1,520 1,525 1,511 1,511 461,500
2026/03/24 1,508 1,511 1,487 1,508 508,400
2026/03/23 1,530 1,530 1,477 1,480 537,600
2026/03/19 1,506 1,511 1,491 1,500 854,300
2026/03/18 1,501 1,539 1,501 1,539 508,000
2026/03/17 1,501 1,504 1,487 1,496 619,700
2026/03/16 1,507 1,516 1,483 1,490 623,200
2026/03/13 1,485 1,509 1,485 1,509 772,100
2026/03/12 1,522 1,523 1,489 1,513 677,200
2026/03/11 1,549 1,567 1,533 1,538 664,800
2026/03/10 1,534 1,555 1,522 1,543 766,400
2026/03/09 1,506 1,527 1,481 1,527 893,200
2026/03/06 1,550 1,577 1,541 1,577 625,600
2026/03/05 1,589 1,604 1,557 1,565 648,300
2026/03/04 1,600 1,621 1,529 1,547 884,200
2026/03/03 1,689 1,702 1,622 1,632 655,000
2026/03/02 1,711 1,729 1,678 1,689 677,700
2026/02/27 1,712 1,740 1,706 1,740 721,200
2026/02/26 1,719 1,725 1,704 1,705 581,900
2026/02/25 1,679 1,728 1,674 1,709 596,700
2026/02/24 1,640 1,678 1,634 1,668 831,800
2026/02/20 1,670 1,670 1,641 1,647 678,200
2026/02/19 1,689 1,696 1,676 1,678 651,400
2026/02/18 1,686 1,689 1,670 1,674 700,100
2026/02/17 1,701 1,703 1,680 1,690 410,600
2026/02/16 1,696 1,715 1,685 1,700 517,000
2026/02/13 1,749 1,763 1,693 1,696 679,700
2026/02/12 1,790 1,823 1,771 1,780 891,600
2026/02/10 1,745 1,776 1,744 1,770 961,600
2026/02/09 1,734 1,763 1,708 1,744 1,114,300
2026/02/06 1,580 1,654 1,542 1,654 1,969,500
2026/02/05 1,738 1,749 1,725 1,731 657,900
2026/02/04 1,745 1,745 1,700 1,713 575,800
2026/02/03 1,707 1,745 1,700 1,737 627,100
2026/02/02 1,748 1,756 1,684 1,684 675,800
2026/01/30 1,722 1,730 1,702 1,713 505,200
2026/01/29 1,710 1,728 1,696 1,703 535,500
2026/01/28 1,728 1,732 1,711 1,711 584,300
2026/01/27 1,762 1,769 1,741 1,748 533,200
2026/01/26 1,797 1,800 1,757 1,759 539,900
2026/01/23 1,819 1,840 1,806 1,832 474,800
2026/01/22 1,807 1,824 1,787 1,817 582,800
2026/01/21 1,773 1,798 1,758 1,784 1,224,800
2026/01/20 1,850 1,886 1,825 1,825 1,544,700
2026/01/19 1,830 1,830 1,797 1,800 692,700
2026/01/16 1,822 1,828 1,806 1,813 440,800
2026/01/15 1,794 1,828 1,782 1,826 445,500
2026/01/14 1,789 1,809 1,786 1,794 580,600
2026/01/13 1,795 1,816 1,782 1,801 597,500
2026/01/09 1,777 1,793 1,774 1,778 564,100
2026/01/08 1,738 1,793 1,731 1,777 832,500
2026/01/07 1,719 1,737 1,697 1,730 472,500
2026/01/06 1,709 1,724 1,695 1,712 460,900
2026/01/05 1,707 1,717 1,683 1,695 357,200

このページの先頭へ