日本電子材料(6855)の株価時系列情報
日本電子材料(6855)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 | 5,950 | 6,010 | 5,780 | 5,860 | 476,200 |
| 2026/03/26 | 6,530 | 6,530 | 6,160 | 6,200 | 651,000 |
| 2026/03/25 | 6,500 | 6,720 | 6,410 | 6,720 | 527,000 |
| 2026/03/24 | 6,420 | 6,520 | 6,030 | 6,210 | 497,600 |
| 2026/03/23 | 6,410 | 6,580 | 6,100 | 6,120 | 682,900 |
| 2026/03/19 | 6,750 | 6,930 | 6,660 | 6,730 | 626,000 |
| 2026/03/18 | 6,750 | 6,960 | 6,710 | 6,950 | 728,200 |
| 2026/03/17 | 7,120 | 7,140 | 6,550 | 6,550 | 1,488,000 |
| 2026/03/16 | 7,100 | 7,370 | 7,020 | 7,120 | 511,800 |
| 2026/03/13 | 6,900 | 7,090 | 6,890 | 7,040 | 387,200 |
| 2026/03/12 | 7,210 | 7,260 | 6,960 | 7,050 | 586,700 |
| 2026/03/11 | 6,800 | 7,570 | 6,730 | 7,340 | 1,197,300 |
| 2026/03/10 | 7,030 | 7,210 | 6,790 | 7,190 | 753,700 |
| 2026/03/09 | 6,760 | 6,880 | 6,350 | 6,640 | 717,100 |
| 2026/03/06 | 7,320 | 7,680 | 7,120 | 7,410 | 449,800 |
| 2026/03/05 | 7,380 | 7,910 | 7,280 | 7,540 | 760,800 |
| 2026/03/04 | 7,370 | 7,610 | 6,800 | 6,980 | 1,153,000 |
| 2026/03/03 | 7,950 | 8,290 | 7,600 | 7,640 | 812,300 |
| 2026/03/02 | 7,760 | 8,080 | 7,710 | 7,910 | 771,100 |
| 2026/02/27 | 7,910 | 8,640 | 7,850 | 8,040 | 1,686,400 |
| 2026/02/26 | 8,900 | 8,920 | 8,490 | 8,490 | 712,900 |
| 2026/02/25 | 9,110 | 10,270 | 9,030 | 9,990 | 1,741,400 |
| 2026/02/24 | 8,580 | 9,150 | 8,200 | 9,050 | 1,207,500 |
| 2026/02/20 | 7,570 | 8,470 | 7,560 | 8,330 | 727,000 |
| 2026/02/19 | 7,620 | 7,770 | 7,490 | 7,660 | 362,700 |
| 2026/02/18 | 7,950 | 7,990 | 7,250 | 7,400 | 434,400 |
| 2026/02/17 | 7,790 | 8,020 | 7,520 | 7,840 | 393,700 |
| 2026/02/16 | 8,140 | 8,220 | 7,690 | 7,940 | 626,000 |
| 2026/02/13 | 8,090 | 8,300 | 7,720 | 7,790 | 655,600 |
| 2026/02/12 | 7,630 | 8,720 | 7,610 | 8,130 | 1,743,600 |
| 2026/02/10 | 7,030 | 7,030 | 7,030 | 7,030 | 270,300 |
| 2026/02/09 | 6,030 | 6,030 | 6,030 | 6,030 | 59,900 |
| 2026/02/06 | 4,790 | 5,050 | 4,725 | 5,030 | 575,400 |
| 2026/02/05 | 4,825 | 4,880 | 4,720 | 4,850 | 373,300 |
| 2026/02/04 | 4,830 | 4,940 | 4,730 | 4,890 | 347,600 |
| 2026/02/03 | 4,840 | 4,965 | 4,810 | 4,945 | 342,400 |
| 2026/02/02 | 4,680 | 4,930 | 4,625 | 4,630 | 388,600 |
| 2026/01/30 | 4,885 | 4,910 | 4,715 | 4,790 | 372,200 |
| 2026/01/29 | 5,210 | 5,210 | 4,750 | 4,815 | 671,500 |
| 2026/01/28 | 4,865 | 5,150 | 4,800 | 5,110 | 637,300 |
| 2026/01/27 | 4,705 | 4,875 | 4,620 | 4,860 | 300,800 |
| 2026/01/26 | 4,720 | 4,820 | 4,655 | 4,735 | 349,100 |
| 2026/01/23 | 4,750 | 4,945 | 4,655 | 4,830 | 462,500 |
| 2026/01/22 | 4,550 | 4,830 | 4,530 | 4,750 | 404,100 |
| 2026/01/21 | 4,200 | 4,435 | 4,200 | 4,400 | 276,800 |
| 2026/01/20 | 4,385 | 4,405 | 4,270 | 4,305 | 179,500 |
| 2026/01/19 | 4,315 | 4,480 | 4,275 | 4,415 | 191,800 |
| 2026/01/16 | 4,345 | 4,395 | 4,225 | 4,320 | 173,200 |
| 2026/01/15 | 4,210 | 4,350 | 4,155 | 4,325 | 212,500 |
| 2026/01/14 | 4,230 | 4,290 | 4,190 | 4,280 | 241,600 |
| 2026/01/13 | 4,150 | 4,255 | 4,100 | 4,230 | 363,400 |
| 2026/01/09 | 3,880 | 3,950 | 3,805 | 3,950 | 155,600 |
| 2026/01/08 | 3,995 | 4,105 | 3,905 | 3,905 | 217,100 |
| 2026/01/07 | 4,010 | 4,090 | 3,950 | 3,985 | 355,300 |
| 2026/01/06 | 3,980 | 4,050 | 3,850 | 3,900 | 333,400 |
| 2026/01/05 | 4,030 | 4,045 | 3,905 | 3,920 | 204,500 |
| 2025/12/30 | 3,875 | 3,890 | 3,830 | 3,845 | 100,800 |
| 2025/12/29 | 3,970 | 3,995 | 3,875 | 3,900 | 134,300 |
| 2025/12/26 | 3,960 | 4,025 | 3,900 | 3,960 | 189,200 |
| 2025/12/25 | 3,800 | 3,990 | 3,785 | 3,925 | 282,900 |
| 2025/12/24 | 3,800 | 3,850 | 3,790 | 3,835 | 158,300 |
| 2025/12/23 | 3,710 | 3,780 | 3,695 | 3,775 | 118,100 |
| 2025/12/22 | 3,700 | 3,855 | 3,685 | 3,750 | 287,700 |
| 2025/12/19 | 3,640 | 3,670 | 3,575 | 3,595 | 246,900 |
| 2025/12/18 | 3,500 | 3,655 | 3,460 | 3,575 | 261,700 |
| 2025/12/17 | 3,550 | 3,645 | 3,500 | 3,610 | 130,200 |
| 2025/12/16 | 3,610 | 3,655 | 3,520 | 3,545 | 119,300 |
| 2025/12/15 | 3,585 | 3,650 | 3,555 | 3,650 | 140,700 |
| 2025/12/12 | 3,775 | 3,775 | 3,655 | 3,720 | 144,100 |
| 2025/12/11 | 3,730 | 3,780 | 3,650 | 3,710 | 146,800 |
| 2025/12/10 | 3,810 | 3,825 | 3,665 | 3,725 | 225,200 |
| 2025/12/09 | 3,945 | 3,965 | 3,795 | 3,805 | 211,100 |
| 2025/12/08 | 3,895 | 3,970 | 3,810 | 3,970 | 170,600 |
| 2025/12/05 | 3,740 | 3,920 | 3,730 | 3,880 | 229,800 |
| 2025/12/04 | 3,765 | 3,880 | 3,730 | 3,755 | 187,200 |
| 2025/12/03 | 3,680 | 3,775 | 3,665 | 3,740 | 164,600 |
| 2025/12/02 | 3,740 | 3,775 | 3,605 | 3,620 | 144,700 |
| 2025/12/01 | 3,700 | 3,730 | 3,630 | 3,705 | 271,900 |
| 2025/11/28 | 3,550 | 3,600 | 3,520 | 3,600 | 110,200 |
| 2025/11/27 | 3,600 | 3,615 | 3,525 | 3,550 | 165,400 |
| 2025/11/26 | 3,450 | 3,530 | 3,390 | 3,515 | 204,500 |
| 2025/11/25 | 3,490 | 3,565 | 3,415 | 3,450 | 294,800 |
| 2025/11/21 | 3,365 | 3,430 | 3,325 | 3,350 | 415,800 |
| 2025/11/20 | 3,600 | 3,745 | 3,590 | 3,710 | 426,900 |
| 2025/11/19 | 3,510 | 3,545 | 3,410 | 3,445 | 447,400 |
| 2025/11/18 | 3,680 | 3,695 | 3,520 | 3,575 | 432,200 |
| 2025/11/17 | 3,745 | 3,840 | 3,730 | 3,780 | 339,900 |
| 2025/11/14 | 3,600 | 3,740 | 3,560 | 3,680 | 442,300 |
| 2025/11/13 | 3,850 | 3,880 | 3,780 | 3,795 | 435,500 |
| 2025/11/12 | 3,910 | 3,935 | 3,810 | 3,870 | 627,900 |
| 2025/11/11 | 4,295 | 4,300 | 3,970 | 4,080 | 562,900 |
| 2025/11/10 | 3,905 | 4,295 | 3,905 | 4,130 | 978,600 |
| 2025/11/07 | 3,930 | 4,095 | 3,920 | 4,045 | 627,300 |
| 2025/11/06 | 4,140 | 4,280 | 4,020 | 4,275 | 362,700 |
| 2025/11/05 | 4,060 | 4,140 | 3,870 | 4,010 | 509,600 |
| 2025/11/04 | 4,440 | 4,510 | 4,300 | 4,340 | 489,900 |
| 2025/10/31 | 4,305 | 4,490 | 4,300 | 4,390 | 456,600 |
| 2025/10/30 | 4,120 | 4,395 | 4,120 | 4,340 | 466,300 |
| 2025/10/29 | 4,115 | 4,170 | 4,060 | 4,125 | 393,400 |
| 2025/10/28 | 4,050 | 4,085 | 3,980 | 4,000 | 266,000 |
| 2025/10/27 | 4,040 | 4,085 | 3,885 | 4,070 | 391,700 |
| 2025/10/24 | 3,810 | 3,840 | 3,770 | 3,835 | 243,300 |
| 2025/10/23 | 3,640 | 3,695 | 3,615 | 3,685 | 204,100 |
| 2025/10/22 | 3,810 | 3,810 | 3,695 | 3,750 | 216,500 |
| 2025/10/21 | 3,940 | 3,955 | 3,780 | 3,830 | 278,400 |
| 2025/10/20 | 3,740 | 3,965 | 3,720 | 3,930 | 410,700 |
| 2025/10/17 | 3,685 | 3,730 | 3,635 | 3,670 | 309,300 |
| 2025/10/16 | 3,710 | 3,900 | 3,690 | 3,870 | 417,100 |
| 2025/10/15 | 3,515 | 3,665 | 3,510 | 3,655 | 206,700 |
| 2025/10/14 | 3,605 | 3,710 | 3,460 | 3,510 | 422,800 |
| 2025/10/10 | 3,755 | 3,780 | 3,625 | 3,675 | 233,600 |
| 2025/10/09 | 3,790 | 3,810 | 3,730 | 3,800 | 232,100 |
| 2025/10/08 | 3,620 | 3,745 | 3,615 | 3,735 | 275,200 |
| 2025/10/07 | 3,800 | 3,825 | 3,700 | 3,735 | 247,400 |
| 2025/10/06 | 3,800 | 3,800 | 3,680 | 3,740 | 291,800 |
| 2025/10/03 | 3,835 | 3,850 | 3,665 | 3,690 | 462,200 |
| 2025/10/02 | 3,465 | 3,790 | 3,445 | 3,785 | 710,800 |
| 2025/10/01 | 3,375 | 3,435 | 3,305 | 3,325 | 265,200 |
| 2025/09/30 | 3,470 | 3,550 | 3,410 | 3,425 | 208,500 |
| 2025/09/29 | 3,405 | 3,450 | 3,270 | 3,430 | 173,700 |
| 2025/09/26 | 3,500 | 3,525 | 3,395 | 3,415 | 290,800 |
| 2025/09/25 | 3,500 | 3,580 | 3,480 | 3,550 | 185,200 |
| 2025/09/24 | 3,525 | 3,630 | 3,445 | 3,570 | 326,900 |
| 2025/09/22 | 3,510 | 3,630 | 3,480 | 3,540 | 273,800 |
| 2025/09/19 | 3,520 | 3,545 | 3,335 | 3,495 | 510,400 |
| 2025/09/18 | 3,320 | 3,465 | 3,270 | 3,450 | 535,400 |
| 2025/09/17 | 3,275 | 3,305 | 3,235 | 3,265 | 229,000 |
| 2025/09/16 | 3,305 | 3,385 | 3,240 | 3,310 | 360,800 |
| 2025/09/12 | 3,200 | 3,285 | 3,115 | 3,240 | 496,000 |
| 2025/09/11 | 3,000 | 3,170 | 2,989 | 3,160 | 443,700 |
| 2025/09/10 | 2,881 | 2,959 | 2,871 | 2,959 | 155,200 |
| 2025/09/09 | 2,905 | 2,979 | 2,867 | 2,889 | 275,900 |
| 2025/09/08 | 2,897 | 2,919 | 2,849 | 2,890 | 219,600 |
| 2025/09/05 | 2,728 | 2,835 | 2,725 | 2,835 | 254,200 |
| 2025/09/04 | 2,639 | 2,693 | 2,627 | 2,681 | 140,200 |
| 2025/09/03 | 2,641 | 2,700 | 2,634 | 2,647 | 174,000 |
| 2025/09/02 | 2,696 | 2,724 | 2,670 | 2,685 | 206,800 |
| 2025/09/01 | 2,745 | 2,773 | 2,693 | 2,698 | 332,500 |
| 2025/08/29 | 2,835 | 2,870 | 2,825 | 2,845 | 124,200 |
| 2025/08/28 | 2,822 | 2,864 | 2,804 | 2,831 | 175,300 |
| 2025/08/27 | 2,901 | 2,902 | 2,825 | 2,829 | 212,100 |
| 2025/08/26 | 2,860 | 2,896 | 2,855 | 2,865 | 189,200 |
| 2025/08/25 | 2,940 | 2,993 | 2,837 | 2,868 | 514,200 |
| 2025/08/22 | 2,728 | 2,793 | 2,670 | 2,790 | 347,100 |
| 2025/08/21 | 2,601 | 2,742 | 2,581 | 2,728 | 307,800 |
| 2025/08/20 | 2,691 | 2,700 | 2,601 | 2,626 | 261,000 |
| 2025/08/19 | 2,611 | 2,749 | 2,611 | 2,729 | 302,600 |
| 2025/08/18 | 2,632 | 2,643 | 2,599 | 2,611 | 172,000 |
| 2025/08/15 | 2,719 | 2,725 | 2,643 | 2,650 | 206,600 |
| 2025/08/14 | 2,732 | 2,759 | 2,673 | 2,695 | 255,800 |
| 2025/08/13 | 2,652 | 2,758 | 2,616 | 2,724 | 570,100 |
| 2025/08/12 | 2,606 | 2,686 | 2,585 | 2,632 | 663,100 |
| 2025/08/08 | 2,472 | 2,664 | 2,472 | 2,561 | 1,106,800 |
| 2025/08/07 | 2,250 | 2,296 | 2,243 | 2,280 | 236,900 |
| 2025/08/06 | 2,250 | 2,267 | 2,224 | 2,245 | 256,800 |
| 2025/08/05 | 2,323 | 2,325 | 2,243 | 2,286 | 293,100 |
| 2025/08/04 | 2,253 | 2,315 | 2,253 | 2,314 | 181,400 |
| 2025/08/01 | 2,370 | 2,375 | 2,262 | 2,331 | 364,500 |
| 2025/07/31 | 2,385 | 2,475 | 2,373 | 2,454 | 251,100 |
| 2025/07/30 | 2,359 | 2,392 | 2,337 | 2,374 | 131,300 |
| 2025/07/29 | 2,367 | 2,370 | 2,326 | 2,345 | 137,000 |
| 2025/07/28 | 2,382 | 2,392 | 2,315 | 2,367 | 179,100 |
| 2025/07/25 | 2,372 | 2,409 | 2,335 | 2,383 | 158,500 |
| 2025/07/24 | 2,400 | 2,416 | 2,351 | 2,371 | 229,800 |
| 2025/07/23 | 2,346 | 2,380 | 2,305 | 2,380 | 179,100 |
| 2025/07/22 | 2,320 | 2,365 | 2,298 | 2,332 | 170,900 |
| 2025/07/18 | 2,323 | 2,346 | 2,296 | 2,322 | 193,300 |
| 2025/07/17 | 2,274 | 2,327 | 2,252 | 2,321 | 204,700 |
| 2025/07/16 | 2,315 | 2,337 | 2,250 | 2,279 | 207,900 |
| 2025/07/15 | 2,241 | 2,325 | 2,210 | 2,308 | 230,600 |
| 2025/07/14 | 2,261 | 2,285 | 2,245 | 2,254 | 120,700 |
| 2025/07/11 | 2,255 | 2,335 | 2,244 | 2,272 | 185,300 |
| 2025/07/10 | 2,288 | 2,300 | 2,259 | 2,271 | 179,200 |
| 2025/07/09 | 2,340 | 2,340 | 2,274 | 2,288 | 161,100 |
| 2025/07/08 | 2,254 | 2,359 | 2,253 | 2,318 | 255,300 |
| 2025/07/07 | 2,279 | 2,316 | 2,250 | 2,260 | 155,600 |
| 2025/07/04 | 2,365 | 2,367 | 2,289 | 2,311 | 185,600 |
| 2025/07/03 | 2,322 | 2,370 | 2,307 | 2,338 | 177,500 |
| 2025/07/02 | 2,271 | 2,332 | 2,234 | 2,292 | 375,000 |
| 2025/07/01 | 2,441 | 2,467 | 2,405 | 2,417 | 279,900 |
| 2025/06/30 | 2,573 | 2,595 | 2,436 | 2,443 | 497,600 |
| 2025/06/27 | 2,478 | 2,533 | 2,470 | 2,523 | 464,200 |
| 2025/06/26 | 2,450 | 2,507 | 2,421 | 2,430 | 456,600 |
| 2025/06/25 | 2,380 | 2,425 | 2,345 | 2,425 | 494,200 |
| 2025/06/24 | 2,302 | 2,338 | 2,264 | 2,284 | 276,400 |
| 2025/06/23 | 2,203 | 2,303 | 2,170 | 2,276 | 292,100 |
| 2025/06/20 | 2,160 | 2,293 | 2,156 | 2,251 | 399,300 |
| 2025/06/19 | 2,181 | 2,197 | 2,151 | 2,160 | 114,800 |
| 2025/06/18 | 2,162 | 2,210 | 2,159 | 2,181 | 153,500 |
| 2025/06/17 | 2,160 | 2,228 | 2,147 | 2,194 | 261,100 |
| 2025/06/16 | 2,064 | 2,145 | 2,064 | 2,143 | 159,100 |
| 2025/06/13 | 2,141 | 2,156 | 2,052 | 2,058 | 199,700 |
| 2025/06/12 | 2,153 | 2,172 | 2,123 | 2,129 | 158,200 |
| 2025/06/11 | 2,130 | 2,181 | 2,130 | 2,180 | 249,800 |
| 2025/06/10 | 2,120 | 2,162 | 2,100 | 2,108 | 217,100 |
| 2025/06/09 | 2,100 | 2,106 | 2,068 | 2,102 | 168,600 |
| 2025/06/06 | 2,073 | 2,115 | 2,072 | 2,091 | 101,100 |
| 2025/06/05 | 2,082 | 2,165 | 2,081 | 2,089 | 116,200 |
| 2025/06/04 | 2,110 | 2,146 | 2,098 | 2,098 | 157,700 |
| 2025/06/03 | 2,092 | 2,135 | 2,083 | 2,085 | 89,700 |