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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,131 | 2,145 | 2,093 | 2,093 | 94,200 |
| 2025/05/30 | 2,170 | 2,189 | 2,155 | 2,161 | 102,100 |
| 2025/05/29 | 2,200 | 2,225 | 2,179 | 2,197 | 184,700 |
| 2025/05/28 | 2,196 | 2,201 | 2,164 | 2,172 | 191,000 |
| 2025/05/27 | 2,160 | 2,171 | 2,106 | 2,171 | 179,400 |
| 2025/05/26 | 2,077 | 2,187 | 2,069 | 2,151 | 245,300 |
| 2025/05/23 | 2,040 | 2,078 | 2,040 | 2,063 | 128,700 |
| 2025/05/22 | 2,047 | 2,087 | 2,035 | 2,057 | 137,900 |
| 2025/05/21 | 2,113 | 2,126 | 2,065 | 2,077 | 146,700 |
| 2025/05/20 | 2,100 | 2,135 | 2,095 | 2,106 | 184,900 |
| 2025/05/19 | 2,090 | 2,118 | 2,073 | 2,081 | 207,100 |
| 2025/05/16 | 2,145 | 2,173 | 2,053 | 2,105 | 371,400 |
| 2025/05/15 | 2,076 | 2,173 | 2,034 | 2,155 | 603,300 |
| 2025/05/14 | 2,090 | 2,149 | 2,068 | 2,126 | 432,500 |
| 2025/05/13 | 2,078 | 2,085 | 2,040 | 2,068 | 343,500 |
| 2025/05/12 | 1,940 | 2,022 | 1,924 | 2,022 | 243,200 |
| 2025/05/09 | 1,913 | 1,944 | 1,898 | 1,927 | 271,700 |
| 2025/05/08 | 1,852 | 1,898 | 1,832 | 1,875 | 201,300 |
| 2025/05/07 | 1,866 | 1,882 | 1,848 | 1,875 | 143,400 |
| 2025/05/02 | 1,888 | 1,906 | 1,862 | 1,885 | 178,400 |
| 2025/05/01 | 1,875 | 1,896 | 1,852 | 1,881 | 249,500 |
| 2025/04/30 | 1,852 | 1,868 | 1,832 | 1,860 | 159,800 |
| 2025/04/28 | 1,887 | 1,899 | 1,851 | 1,852 | 405,600 |
| 2025/04/25 | 1,755 | 1,890 | 1,755 | 1,875 | 638,600 |
| 2025/04/24 | 1,721 | 1,732 | 1,702 | 1,712 | 171,500 |
| 2025/04/23 | 1,694 | 1,705 | 1,670 | 1,692 | 189,600 |
| 2025/04/22 | 1,639 | 1,665 | 1,634 | 1,648 | 159,300 |
| 2025/04/21 | 1,629 | 1,678 | 1,622 | 1,645 | 214,000 |
| 2025/04/18 | 1,631 | 1,641 | 1,598 | 1,629 | 226,000 |
| 2025/04/17 | 1,600 | 1,633 | 1,575 | 1,629 | 161,500 |
| 2025/04/16 | 1,615 | 1,631 | 1,569 | 1,592 | 246,400 |
| 2025/04/15 | 1,646 | 1,664 | 1,625 | 1,655 | 153,300 |
| 2025/04/14 | 1,655 | 1,676 | 1,615 | 1,640 | 332,000 |
| 2025/04/11 | 1,480 | 1,637 | 1,452 | 1,627 | 424,700 |
| 2025/04/10 | 1,634 | 1,639 | 1,523 | 1,547 | 433,500 |
| 2025/04/09 | 1,445 | 1,449 | 1,358 | 1,424 | 611,700 |
| 2025/04/08 | 1,410 | 1,532 | 1,410 | 1,497 | 527,100 |
| 2025/04/07 | 1,274 | 1,325 | 1,252 | 1,279 | 720,000 |
| 2025/04/04 | 1,617 | 1,635 | 1,474 | 1,520 | 661,200 |
| 2025/04/03 | 1,670 | 1,710 | 1,659 | 1,692 | 415,900 |
| 2025/04/02 | 1,796 | 1,813 | 1,784 | 1,800 | 149,900 |
| 2025/04/01 | 1,819 | 1,829 | 1,772 | 1,785 | 331,200 |
| 2025/03/31 | 1,865 | 1,868 | 1,807 | 1,807 | 388,200 |
| 2025/03/28 | 1,990 | 1,990 | 1,922 | 1,929 | 408,500 |
| 2025/03/27 | 2,009 | 2,040 | 1,996 | 2,018 | 310,000 |
| 2025/03/26 | 1,993 | 2,068 | 1,985 | 2,055 | 336,700 |
| 2025/03/25 | 2,034 | 2,047 | 1,988 | 1,988 | 253,600 |
| 2025/03/24 | 2,050 | 2,050 | 2,018 | 2,018 | 165,400 |
| 2025/03/21 | 2,036 | 2,106 | 2,033 | 2,063 | 312,000 |
| 2025/03/19 | 2,041 | 2,057 | 2,025 | 2,034 | 232,700 |
| 2025/03/18 | 2,035 | 2,059 | 1,993 | 2,057 | 299,700 |
| 2025/03/17 | 2,000 | 2,037 | 1,975 | 2,009 | 285,700 |
| 2025/03/14 | 1,943 | 1,977 | 1,940 | 1,962 | 165,600 |
| 2025/03/13 | 1,977 | 1,993 | 1,937 | 1,947 | 249,700 |
| 2025/03/12 | 1,924 | 1,965 | 1,923 | 1,945 | 228,500 |
| 2025/03/11 | 1,969 | 1,971 | 1,871 | 1,926 | 727,400 |
| 2025/03/10 | 2,008 | 2,026 | 1,982 | 2,001 | 291,800 |
| 2025/03/07 | 1,998 | 2,018 | 1,978 | 2,016 | 346,100 |
| 2025/03/06 | 2,044 | 2,066 | 2,012 | 2,028 | 315,700 |
| 2025/03/05 | 2,035 | 2,060 | 2,017 | 2,028 | 255,300 |
| 2025/03/04 | 2,098 | 2,105 | 2,015 | 2,036 | 612,800 |
| 2025/03/03 | 2,200 | 2,200 | 2,118 | 2,144 | 265,900 |
| 2025/02/28 | 2,209 | 2,223 | 2,130 | 2,150 | 546,600 |
| 2025/02/27 | 2,348 | 2,369 | 2,273 | 2,305 | 307,400 |
| 2025/02/26 | 2,212 | 2,343 | 2,204 | 2,324 | 444,700 |
| 2025/02/25 | 2,297 | 2,364 | 2,221 | 2,245 | 774,600 |
| 2025/02/21 | 2,200 | 2,338 | 2,191 | 2,335 | 484,000 |
| 2025/02/20 | 2,290 | 2,323 | 2,227 | 2,229 | 361,300 |
| 2025/02/19 | 2,251 | 2,318 | 2,194 | 2,293 | 537,700 |
| 2025/02/18 | 2,151 | 2,236 | 2,149 | 2,230 | 364,900 |
| 2025/02/17 | 2,085 | 2,192 | 2,085 | 2,149 | 461,100 |
| 2025/02/14 | 2,114 | 2,121 | 2,064 | 2,093 | 354,100 |
| 2025/02/13 | 2,160 | 2,182 | 2,097 | 2,122 | 378,300 |
| 2025/02/12 | 2,163 | 2,197 | 2,086 | 2,160 | 457,000 |
| 2025/02/10 | 2,054 | 2,175 | 2,017 | 2,158 | 900,800 |
| 2025/02/07 | 2,180 | 2,281 | 2,180 | 2,254 | 598,200 |
| 2025/02/06 | 2,109 | 2,199 | 2,109 | 2,188 | 401,400 |
| 2025/02/05 | 2,085 | 2,106 | 2,061 | 2,106 | 196,400 |
| 2025/02/04 | 2,020 | 2,088 | 2,015 | 2,064 | 298,300 |
| 2025/02/03 | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 |
| 2025/01/31 | 2,080 | 2,110 | 2,063 | 2,080 | 254,300 |
| 2025/01/30 | 2,051 | 2,076 | 2,030 | 2,040 | 275,500 |
| 2025/01/29 | 2,055 | 2,087 | 2,029 | 2,074 | 444,500 |
| 2025/01/28 | 2,055 | 2,071 | 2,001 | 2,005 | 858,800 |
| 2025/01/27 | 2,290 | 2,290 | 2,170 | 2,184 | 416,300 |
| 2025/01/24 | 2,281 | 2,309 | 2,255 | 2,270 | 344,000 |
| 2025/01/23 | 2,374 | 2,384 | 2,248 | 2,261 | 449,700 |
| 2025/01/22 | 2,314 | 2,392 | 2,290 | 2,350 | 461,800 |
| 2025/01/21 | 2,300 | 2,309 | 2,245 | 2,248 | 244,600 |
| 2025/01/20 | 2,185 | 2,270 | 2,163 | 2,253 | 275,900 |
| 2025/01/17 | 2,132 | 2,180 | 2,116 | 2,168 | 316,100 |
| 2025/01/16 | 2,147 | 2,160 | 2,118 | 2,132 | 220,600 |
| 2025/01/15 | 2,159 | 2,165 | 2,098 | 2,106 | 264,400 |
| 2025/01/14 | 2,280 | 2,286 | 2,143 | 2,149 | 493,300 |
| 2025/01/10 | 2,308 | 2,353 | 2,281 | 2,312 | 283,900 |
| 2025/01/09 | 2,399 | 2,415 | 2,325 | 2,358 | 505,100 |
| 2025/01/08 | 2,285 | 2,340 | 2,254 | 2,320 | 308,500 |
| 2025/01/07 | 2,349 | 2,371 | 2,301 | 2,308 | 496,000 |
| 2025/01/06 | 2,204 | 2,255 | 2,187 | 2,226 | 249,600 |
| 2024/12/30 | 2,173 | 2,204 | 2,150 | 2,169 | 140,000 |
| 2024/12/27 | 2,154 | 2,185 | 2,142 | 2,182 | 168,700 |
| 2024/12/26 | 2,106 | 2,135 | 2,101 | 2,135 | 198,800 |
| 2024/12/25 | 2,130 | 2,155 | 2,102 | 2,114 | 149,400 |
| 2024/12/24 | 2,120 | 2,165 | 2,109 | 2,117 | 134,700 |
| 2024/12/23 | 2,113 | 2,147 | 2,084 | 2,113 | 183,400 |
| 2024/12/20 | 2,123 | 2,169 | 2,106 | 2,123 | 165,600 |
| 2024/12/19 | 2,130 | 2,145 | 2,090 | 2,123 | 331,900 |
| 2024/12/18 | 2,080 | 2,186 | 2,080 | 2,164 | 344,400 |
| 2024/12/17 | 2,095 | 2,131 | 2,034 | 2,072 | 249,100 |
| 2024/12/16 | 2,030 | 2,136 | 2,027 | 2,075 | 379,200 |
| 2024/12/13 | 2,070 | 2,083 | 2,023 | 2,023 | 269,100 |
| 2024/12/12 | 2,112 | 2,167 | 2,072 | 2,120 | 343,300 |
| 2024/12/11 | 2,080 | 2,088 | 2,035 | 2,067 | 301,100 |
| 2024/12/10 | 2,092 | 2,131 | 2,079 | 2,101 | 214,000 |
| 2024/12/09 | 2,167 | 2,177 | 2,078 | 2,095 | 277,400 |
| 2024/12/06 | 2,181 | 2,181 | 2,140 | 2,152 | 208,700 |
| 2024/12/05 | 2,286 | 2,289 | 2,187 | 2,209 | 415,200 |
| 2024/12/04 | 2,229 | 2,273 | 2,209 | 2,236 | 353,300 |
| 2024/12/03 | 2,130 | 2,274 | 2,130 | 2,231 | 695,000 |
| 2024/12/02 | 2,060 | 2,090 | 2,042 | 2,088 | 184,300 |
| 2024/11/29 | 2,071 | 2,079 | 2,033 | 2,049 | 155,800 |
| 2024/11/28 | 2,024 | 2,113 | 2,020 | 2,085 | 288,200 |
| 2024/11/27 | 2,063 | 2,088 | 2,043 | 2,069 | 216,900 |
| 2024/11/26 | 2,147 | 2,148 | 2,065 | 2,090 | 382,200 |
| 2024/11/25 | 2,209 | 2,249 | 2,175 | 2,180 | 542,500 |
| 2024/11/22 | 2,119 | 2,210 | 2,114 | 2,136 | 458,800 |
| 2024/11/21 | 2,052 | 2,141 | 2,046 | 2,130 | 408,900 |
| 2024/11/20 | 2,034 | 2,058 | 2,021 | 2,038 | 248,300 |
| 2024/11/19 | 1,998 | 2,019 | 1,975 | 2,015 | 338,500 |
| 2024/11/18 | 1,998 | 2,083 | 1,991 | 2,020 | 309,800 |
| 2024/11/15 | 1,982 | 2,034 | 1,969 | 2,010 | 290,700 |
| 2024/11/14 | 2,023 | 2,046 | 1,972 | 1,972 | 379,600 |
| 2024/11/13 | 2,090 | 2,112 | 2,030 | 2,049 | 550,400 |
| 2024/11/12 | 2,264 | 2,287 | 2,121 | 2,121 | 807,500 |
| 2024/11/11 | 2,138 | 2,239 | 2,116 | 2,214 | 998,900 |
| 2024/11/08 | 2,475 | 2,499 | 2,355 | 2,375 | 613,000 |
| 2024/11/07 | 2,482 | 2,485 | 2,364 | 2,443 | 309,500 |
| 2024/11/06 | 2,353 | 2,432 | 2,348 | 2,407 | 249,500 |
| 2024/11/05 | 2,380 | 2,391 | 2,339 | 2,339 | 274,700 |
| 2024/11/01 | 2,434 | 2,483 | 2,370 | 2,372 | 439,700 |
| 2024/10/31 | 2,526 | 2,614 | 2,499 | 2,534 | 371,700 |
| 2024/10/30 | 2,525 | 2,605 | 2,521 | 2,565 | 299,200 |
| 2024/10/29 | 2,480 | 2,503 | 2,463 | 2,494 | 187,800 |
| 2024/10/28 | 2,359 | 2,503 | 2,359 | 2,493 | 259,100 |
| 2024/10/25 | 2,401 | 2,416 | 2,355 | 2,382 | 344,600 |
| 2024/10/24 | 2,385 | 2,453 | 2,385 | 2,438 | 186,100 |
| 2024/10/23 | 2,416 | 2,446 | 2,405 | 2,416 | 212,000 |
| 2024/10/22 | 2,506 | 2,506 | 2,418 | 2,460 | 248,300 |
| 2024/10/21 | 2,475 | 2,523 | 2,445 | 2,503 | 286,900 |
| 2024/10/18 | 2,460 | 2,509 | 2,450 | 2,488 | 277,900 |
| 2024/10/17 | 2,550 | 2,557 | 2,469 | 2,493 | 361,700 |
| 2024/10/16 | 2,551 | 2,609 | 2,528 | 2,583 | 367,500 |
| 2024/10/15 | 2,539 | 2,675 | 2,539 | 2,659 | 420,100 |
| 2024/10/11 | 2,492 | 2,520 | 2,479 | 2,491 | 123,000 |
| 2024/10/10 | 2,549 | 2,562 | 2,501 | 2,504 | 148,000 |
| 2024/10/09 | 2,519 | 2,556 | 2,503 | 2,530 | 167,900 |
| 2024/10/08 | 2,547 | 2,582 | 2,481 | 2,486 | 334,600 |
| 2024/10/07 | 2,585 | 2,595 | 2,501 | 2,560 | 350,000 |
| 2024/10/04 | 2,581 | 2,642 | 2,527 | 2,545 | 291,200 |
| 2024/10/03 | 2,615 | 2,630 | 2,570 | 2,581 | 309,100 |
| 2024/10/02 | 2,574 | 2,614 | 2,526 | 2,530 | 343,300 |
| 2024/10/01 | 2,530 | 2,648 | 2,513 | 2,648 | 344,300 |
| 2024/09/30 | 2,587 | 2,635 | 2,499 | 2,499 | 643,400 |
| 2024/09/27 | 2,711 | 2,739 | 2,656 | 2,720 | 532,500 |
| 2024/09/26 | 2,500 | 2,685 | 2,499 | 2,684 | 946,800 |
| 2024/09/25 | 2,455 | 2,482 | 2,422 | 2,446 | 220,200 |
| 2024/09/24 | 2,527 | 2,561 | 2,452 | 2,464 | 317,400 |
| 2024/09/20 | 2,460 | 2,514 | 2,441 | 2,490 | 317,100 |
| 2024/09/19 | 2,418 | 2,418 | 2,360 | 2,400 | 274,500 |
| 2024/09/18 | 2,369 | 2,381 | 2,313 | 2,370 | 221,700 |
| 2024/09/17 | 2,351 | 2,379 | 2,268 | 2,330 | 296,200 |
| 2024/09/13 | 2,380 | 2,428 | 2,361 | 2,378 | 283,300 |
| 2024/09/12 | 2,418 | 2,477 | 2,361 | 2,401 | 425,600 |
| 2024/09/11 | 2,268 | 2,336 | 2,245 | 2,278 | 451,900 |
| 2024/09/10 | 2,271 | 2,310 | 2,211 | 2,271 | 331,300 |
| 2024/09/09 | 2,204 | 2,282 | 2,136 | 2,265 | 691,000 |
| 2024/09/06 | 2,374 | 2,392 | 2,314 | 2,348 | 345,000 |
| 2024/09/05 | 2,400 | 2,460 | 2,352 | 2,373 | 546,700 |
| 2024/09/04 | 2,587 | 2,600 | 2,400 | 2,414 | 1,123,700 |
| 2024/09/03 | 2,867 | 2,867 | 2,746 | 2,751 | 426,500 |
| 2024/09/02 | 2,942 | 2,949 | 2,847 | 2,867 | 477,000 |
| 2024/08/30 | 2,830 | 2,976 | 2,785 | 2,914 | 511,900 |
| 2024/08/29 | 2,788 | 2,895 | 2,744 | 2,817 | 381,800 |
| 2024/08/28 | 2,810 | 2,855 | 2,761 | 2,814 | 237,000 |
| 2024/08/27 | 2,801 | 2,813 | 2,740 | 2,810 | 293,600 |
| 2024/08/26 | 2,880 | 2,942 | 2,817 | 2,825 | 328,100 |
| 2024/08/23 | 2,920 | 2,937 | 2,860 | 2,915 | 333,700 |
| 2024/08/22 | 2,992 | 3,060 | 2,916 | 2,951 | 305,100 |
| 2024/08/21 | 2,940 | 3,010 | 2,912 | 2,991 | 352,000 |
| 2024/08/20 | 3,100 | 3,240 | 2,964 | 2,967 | 724,700 |
| 2024/08/19 | 2,986 | 3,265 | 2,986 | 3,050 | 702,200 |