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
2026/06/26 1,430 1,431 1,415 1,427 462,400
2026/06/25 1,409 1,429 1,400 1,415 430,700
2026/06/24 1,401 1,412 1,394 1,401 564,300
2026/06/23 1,384 1,421 1,374 1,410 805,000
2026/06/22 1,382 1,405 1,380 1,387 529,200
2026/06/19 1,381 1,386 1,371 1,386 882,400
2026/06/18 1,371 1,397 1,368 1,385 689,000
2026/06/17 1,357 1,385 1,355 1,380 589,600
2026/06/16 1,337 1,362 1,323 1,358 721,100
2026/06/15 1,372 1,373 1,337 1,338 675,700
2026/06/12 1,383 1,391 1,351 1,351 886,900
2026/06/11 1,376 1,388 1,364 1,388 549,800
2026/06/10 1,401 1,406 1,378 1,394 547,800
2026/06/09 1,396 1,407 1,387 1,396 636,400
2026/06/08 1,399 1,418 1,376 1,395 525,800
2026/06/05 1,426 1,438 1,408 1,420 378,700
2026/06/04 1,428 1,429 1,407 1,411 519,100
2026/06/03 1,405 1,423 1,388 1,421 582,700
2026/06/02 1,420 1,420 1,388 1,403 721,700
2026/06/01 1,450 1,458 1,409 1,411 637,000
2026/05/29 1,445 1,465 1,434 1,447 1,274,100
2026/05/28 1,456 1,465 1,422 1,443 728,400
2026/05/27 1,409 1,462 1,409 1,456 825,300
2026/05/26 1,442 1,443 1,409 1,417 724,600
2026/05/25 1,507 1,518 1,427 1,442 744,500
2026/05/22 1,498 1,518 1,493 1,512 635,800
2026/05/21 1,505 1,511 1,494 1,494 433,600
2026/05/20 1,503 1,512 1,485 1,495 583,100
2026/05/19 1,513 1,513 1,480 1,504 793,300
2026/05/18 1,469 1,491 1,452 1,490 826,400
2026/05/15 1,460 1,478 1,409 1,478 1,501,600
2026/05/14 1,438 1,444 1,412 1,433 616,600
2026/05/13 1,449 1,449 1,428 1,431 478,400
2026/05/12 1,440 1,449 1,423 1,432 534,200
2026/05/11 1,432 1,454 1,432 1,453 543,700
2026/05/08 1,443 1,447 1,417 1,432 686,100
2026/05/07 1,443 1,453 1,423 1,433 606,100
2026/05/01 1,437 1,448 1,416 1,443 361,800
2026/04/30 1,450 1,454 1,429 1,445 477,000
2026/04/28 1,457 1,463 1,447 1,461 450,100
2026/04/27 1,470 1,477 1,439 1,446 427,600
2026/04/24 1,434 1,460 1,434 1,456 502,500
2026/04/23 1,455 1,466 1,438 1,448 518,600
2026/04/22 1,472 1,497 1,451 1,468 672,200
2026/04/21 1,543 1,549 1,493 1,497 876,300
2026/04/20 1,555 1,565 1,538 1,546 480,800
2026/04/17 1,553 1,565 1,538 1,538 602,400
2026/04/16 1,560 1,570 1,557 1,560 531,900
2026/04/15 1,560 1,574 1,548 1,561 421,000
2026/04/14 1,556 1,556 1,535 1,537 445,800
2026/04/13 1,521 1,533 1,514 1,530 243,900
2026/04/10 1,545 1,550 1,515 1,532 353,600
2026/04/09 1,562 1,567 1,535 1,549 398,900
2026/04/08 1,584 1,584 1,560 1,563 587,300
2026/04/07 1,540 1,547 1,531 1,544 335,300
2026/04/06 1,529 1,543 1,527 1,532 304,400
2026/04/03 1,515 1,544 1,515 1,530 429,700
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