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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,030 | 3,120 | 3,005 | 3,055 | 150,200 |
| 2024/07/25 | 3,175 | 3,190 | 3,025 | 3,065 | 315,900 |
| 2024/07/24 | 3,315 | 3,410 | 3,300 | 3,300 | 147,000 |
| 2024/07/23 | 3,405 | 3,430 | 3,325 | 3,380 | 228,400 |
| 2024/07/22 | 3,340 | 3,420 | 3,255 | 3,335 | 216,100 |
| 2024/07/19 | 3,325 | 3,385 | 3,270 | 3,355 | 250,800 |
| 2024/07/18 | 3,350 | 3,375 | 3,270 | 3,285 | 403,200 |
| 2024/07/17 | 3,840 | 3,840 | 3,520 | 3,535 | 553,600 |
| 2024/07/16 | 3,720 | 3,860 | 3,665 | 3,850 | 288,300 |
| 2024/07/12 | 3,835 | 3,890 | 3,660 | 3,700 | 413,000 |
| 2024/07/11 | 4,090 | 4,145 | 3,920 | 3,960 | 356,400 |
| 2024/07/10 | 3,925 | 4,020 | 3,855 | 3,990 | 343,300 |
| 2024/07/09 | 3,800 | 4,030 | 3,800 | 3,950 | 513,700 |
| 2024/07/08 | 3,620 | 3,895 | 3,600 | 3,760 | 431,900 |
| 2024/07/05 | 3,605 | 3,700 | 3,540 | 3,600 | 182,900 |
| 2024/07/04 | 3,520 | 3,660 | 3,505 | 3,620 | 234,300 |
| 2024/07/03 | 3,490 | 3,565 | 3,435 | 3,470 | 155,900 |
| 2024/07/02 | 3,545 | 3,565 | 3,420 | 3,450 | 157,000 |
| 2024/07/01 | 3,560 | 3,625 | 3,500 | 3,515 | 259,200 |
| 2024/06/28 | 3,710 | 3,720 | 3,585 | 3,600 | 223,300 |
| 2024/06/27 | 3,750 | 3,790 | 3,575 | 3,680 | 356,000 |
| 2024/06/26 | 3,500 | 3,800 | 3,490 | 3,800 | 473,800 |
| 2024/06/25 | 3,390 | 3,475 | 3,270 | 3,455 | 382,800 |
| 2024/06/24 | 3,450 | 3,535 | 3,335 | 3,495 | 179,900 |
| 2024/06/21 | 3,400 | 3,480 | 3,355 | 3,410 | 156,600 |
| 2024/06/20 | 3,350 | 3,470 | 3,315 | 3,470 | 176,300 |
| 2024/06/19 | 3,525 | 3,620 | 3,385 | 3,385 | 255,500 |
| 2024/06/18 | 3,590 | 3,675 | 3,475 | 3,515 | 471,500 |
| 2024/06/17 | 3,400 | 3,565 | 3,385 | 3,545 | 360,200 |
| 2024/06/14 | 3,295 | 3,525 | 3,280 | 3,430 | 409,800 |
| 2024/06/13 | 3,400 | 3,460 | 3,245 | 3,300 | 231,600 |
| 2024/06/12 | 3,310 | 3,410 | 3,275 | 3,365 | 245,600 |
| 2024/06/11 | 3,335 | 3,460 | 3,315 | 3,315 | 266,400 |
| 2024/06/10 | 3,180 | 3,335 | 3,180 | 3,315 | 203,700 |
| 2024/06/07 | 3,275 | 3,480 | 3,210 | 3,250 | 415,200 |
| 2024/06/06 | 3,370 | 3,455 | 3,315 | 3,345 | 336,500 |
| 2024/06/05 | 3,405 | 3,490 | 3,245 | 3,270 | 342,100 |
| 2024/06/04 | 3,440 | 3,490 | 3,300 | 3,430 | 321,800 |
| 2024/06/03 | 3,450 | 3,450 | 3,320 | 3,410 | 297,000 |
| 2024/05/31 | 3,520 | 3,570 | 3,390 | 3,450 | 350,200 |
| 2024/05/30 | 3,560 | 3,615 | 3,460 | 3,555 | 387,600 |
| 2024/05/29 | 3,930 | 3,970 | 3,655 | 3,690 | 528,700 |
| 2024/05/28 | 3,615 | 3,920 | 3,590 | 3,860 | 674,800 |
| 2024/05/27 | 3,475 | 3,745 | 3,455 | 3,685 | 708,400 |
| 2024/05/24 | 3,525 | 3,605 | 3,320 | 3,335 | 569,600 |
| 2024/05/23 | 3,800 | 3,840 | 3,570 | 3,570 | 526,400 |
| 2024/05/22 | 3,685 | 3,740 | 3,540 | 3,625 | 349,200 |
| 2024/05/21 | 3,940 | 3,995 | 3,610 | 3,690 | 581,500 |
| 2024/05/20 | 3,900 | 4,065 | 3,725 | 3,815 | 911,000 |
| 2024/05/17 | 3,555 | 3,930 | 3,430 | 3,840 | 1,039,100 |
| 2024/05/16 | 3,285 | 3,660 | 3,285 | 3,550 | 1,750,700 |
| 2024/05/15 | 3,425 | 3,425 | 3,425 | 3,425 | 156,400 |
| 2024/05/14 | 3,180 | 3,240 | 2,899 | 2,924 | 720,200 |
| 2024/05/13 | 2,957 | 3,225 | 2,936 | 3,125 | 638,800 |
| 2024/05/10 | 2,877 | 3,060 | 2,871 | 3,060 | 784,700 |
| 2024/05/09 | 2,819 | 2,912 | 2,804 | 2,880 | 400,500 |
| 2024/05/08 | 2,804 | 2,880 | 2,794 | 2,856 | 385,000 |
| 2024/05/07 | 2,710 | 2,859 | 2,699 | 2,854 | 588,400 |
| 2024/05/02 | 2,566 | 2,678 | 2,545 | 2,645 | 248,400 |
| 2024/05/01 | 2,582 | 2,674 | 2,560 | 2,616 | 282,200 |
| 2024/04/30 | 2,644 | 2,669 | 2,565 | 2,598 | 375,300 |
| 2024/04/26 | 2,514 | 2,642 | 2,506 | 2,601 | 411,500 |
| 2024/04/25 | 2,425 | 2,505 | 2,387 | 2,465 | 309,100 |
| 2024/04/24 | 2,389 | 2,454 | 2,357 | 2,440 | 361,900 |
| 2024/04/23 | 2,385 | 2,433 | 2,296 | 2,365 | 425,700 |
| 2024/04/22 | 2,420 | 2,477 | 2,345 | 2,383 | 467,700 |
| 2024/04/19 | 2,568 | 2,576 | 2,388 | 2,478 | 455,400 |
| 2024/04/18 | 2,500 | 2,662 | 2,421 | 2,610 | 389,400 |
| 2024/04/17 | 2,533 | 2,624 | 2,470 | 2,542 | 316,900 |
| 2024/04/16 | 2,637 | 2,688 | 2,501 | 2,533 | 432,200 |
| 2024/04/15 | 2,537 | 2,716 | 2,535 | 2,686 | 363,400 |
| 2024/04/12 | 2,600 | 2,637 | 2,565 | 2,585 | 177,400 |
| 2024/04/11 | 2,546 | 2,570 | 2,502 | 2,541 | 141,800 |
| 2024/04/10 | 2,547 | 2,584 | 2,495 | 2,557 | 230,200 |
| 2024/04/09 | 2,638 | 2,671 | 2,506 | 2,566 | 261,100 |
| 2024/04/08 | 2,661 | 2,687 | 2,595 | 2,625 | 243,500 |
| 2024/04/05 | 2,570 | 2,633 | 2,537 | 2,629 | 285,200 |
| 2024/04/04 | 2,670 | 2,694 | 2,599 | 2,654 | 253,700 |
| 2024/04/03 | 2,600 | 2,737 | 2,581 | 2,643 | 336,300 |
| 2024/04/02 | 2,682 | 2,768 | 2,575 | 2,609 | 472,800 |
| 2024/04/01 | 2,800 | 2,836 | 2,640 | 2,642 | 429,400 |
| 2024/03/29 | 2,656 | 2,779 | 2,617 | 2,777 | 436,200 |
| 2024/03/28 | 2,558 | 2,743 | 2,533 | 2,656 | 502,700 |
| 2024/03/27 | 2,497 | 2,690 | 2,463 | 2,640 | 615,200 |
| 2024/03/26 | 2,547 | 2,601 | 2,483 | 2,500 | 462,000 |
| 2024/03/25 | 2,650 | 2,678 | 2,570 | 2,580 | 366,700 |
| 2024/03/22 | 2,827 | 2,867 | 2,635 | 2,700 | 654,900 |
| 2024/03/21 | 2,705 | 2,826 | 2,636 | 2,802 | 774,600 |
| 2024/03/19 | 2,800 | 2,800 | 2,631 | 2,631 | 664,000 |
| 2024/03/18 | 2,800 | 2,878 | 2,744 | 2,824 | 504,900 |
| 2024/03/15 | 2,720 | 2,805 | 2,696 | 2,800 | 487,400 |
| 2024/03/14 | 2,819 | 2,850 | 2,710 | 2,769 | 683,800 |
| 2024/03/13 | 2,874 | 2,964 | 2,802 | 2,868 | 1,170,900 |
| 2024/03/12 | 2,630 | 2,784 | 2,602 | 2,774 | 829,300 |
| 2024/03/11 | 2,800 | 2,867 | 2,590 | 2,645 | 926,800 |
| 2024/03/08 | 3,255 | 3,355 | 2,995 | 3,070 | 1,076,300 |
| 2024/03/07 | 3,510 | 3,615 | 3,160 | 3,275 | 1,345,900 |
| 2024/03/06 | 3,175 | 3,420 | 3,050 | 3,375 | 1,451,800 |
| 2024/03/05 | 2,890 | 3,370 | 2,812 | 3,305 | 2,106,400 |
| 2024/03/04 | 2,905 | 2,936 | 2,743 | 2,869 | 1,306,500 |
| 2024/03/01 | 2,532 | 2,856 | 2,531 | 2,852 | 1,325,600 |
| 2024/02/29 | 2,278 | 2,566 | 2,270 | 2,519 | 948,200 |
| 2024/02/28 | 2,374 | 2,489 | 2,332 | 2,366 | 750,700 |
| 2024/02/27 | 2,136 | 2,461 | 2,134 | 2,442 | 1,082,100 |
| 2024/02/26 | 2,231 | 2,233 | 2,098 | 2,124 | 470,500 |
| 2024/02/22 | 2,103 | 2,266 | 2,089 | 2,209 | 716,800 |
| 2024/02/21 | 1,951 | 2,015 | 1,925 | 1,980 | 151,600 |
| 2024/02/20 | 2,051 | 2,069 | 1,976 | 1,988 | 228,100 |
| 2024/02/19 | 2,041 | 2,110 | 2,020 | 2,055 | 375,000 |
| 2024/02/16 | 1,942 | 2,034 | 1,928 | 2,021 | 510,100 |
| 2024/02/15 | 1,900 | 1,979 | 1,870 | 1,923 | 277,000 |
| 2024/02/14 | 1,795 | 1,895 | 1,795 | 1,840 | 176,300 |
| 2024/02/13 | 1,800 | 1,859 | 1,756 | 1,819 | 243,100 |
| 2024/02/09 | 1,926 | 2,038 | 1,767 | 1,775 | 408,500 |
| 2024/02/08 | 1,886 | 1,936 | 1,868 | 1,917 | 191,000 |
| 2024/02/07 | 1,939 | 1,939 | 1,887 | 1,912 | 127,700 |
| 2024/02/06 | 1,888 | 1,957 | 1,876 | 1,947 | 267,600 |
| 2024/02/05 | 1,891 | 1,895 | 1,833 | 1,858 | 95,000 |
| 2024/02/02 | 1,844 | 1,884 | 1,835 | 1,878 | 105,800 |
| 2024/02/01 | 1,823 | 1,854 | 1,802 | 1,819 | 131,200 |
| 2024/01/31 | 1,874 | 1,876 | 1,829 | 1,850 | 145,100 |
| 2024/01/30 | 1,824 | 1,913 | 1,823 | 1,888 | 238,600 |
| 2024/01/29 | 1,824 | 1,844 | 1,794 | 1,801 | 159,500 |
| 2024/01/26 | 1,859 | 1,859 | 1,791 | 1,803 | 257,500 |
| 2024/01/25 | 1,877 | 1,898 | 1,846 | 1,892 | 110,000 |
| 2024/01/24 | 1,843 | 1,879 | 1,829 | 1,860 | 141,700 |
| 2024/01/23 | 1,931 | 1,934 | 1,852 | 1,861 | 231,000 |
| 2024/01/22 | 1,941 | 1,967 | 1,913 | 1,917 | 257,300 |
| 2024/01/19 | 1,885 | 1,955 | 1,862 | 1,953 | 397,500 |
| 2024/01/18 | 1,765 | 1,878 | 1,757 | 1,861 | 241,700 |
| 2024/01/17 | 1,758 | 1,840 | 1,753 | 1,790 | 211,800 |
| 2024/01/16 | 1,719 | 1,757 | 1,685 | 1,734 | 172,000 |
| 2024/01/15 | 1,719 | 1,732 | 1,693 | 1,729 | 121,200 |
| 2024/01/12 | 1,730 | 1,737 | 1,701 | 1,727 | 122,000 |
| 2024/01/11 | 1,763 | 1,764 | 1,728 | 1,739 | 133,300 |
| 2024/01/10 | 1,759 | 1,814 | 1,746 | 1,756 | 127,700 |
| 2024/01/09 | 1,770 | 1,807 | 1,753 | 1,772 | 117,900 |
| 2024/01/05 | 1,752 | 1,765 | 1,705 | 1,736 | 108,200 |
| 2024/01/04 | 1,758 | 1,796 | 1,708 | 1,763 | 210,700 |
| 2023/12/29 | 1,738 | 1,834 | 1,730 | 1,809 | 271,200 |
| 2023/12/28 | 1,745 | 1,776 | 1,745 | 1,776 | 92,200 |
| 2023/12/27 | 1,711 | 1,767 | 1,707 | 1,763 | 152,000 |
| 2023/12/26 | 1,681 | 1,720 | 1,679 | 1,719 | 181,800 |
| 2023/12/25 | 1,800 | 1,800 | 1,687 | 1,700 | 161,400 |
| 2023/12/22 | 1,777 | 1,800 | 1,741 | 1,760 | 166,300 |
| 2023/12/21 | 1,760 | 1,820 | 1,752 | 1,788 | 280,900 |
| 2023/12/20 | 1,751 | 1,818 | 1,740 | 1,808 | 480,000 |
| 2023/12/19 | 1,653 | 1,745 | 1,614 | 1,730 | 424,400 |
| 2023/12/18 | 1,617 | 1,672 | 1,590 | 1,662 | 336,300 |
| 2023/12/15 | 1,602 | 1,655 | 1,591 | 1,644 | 391,000 |
| 2023/12/14 | 1,547 | 1,582 | 1,527 | 1,572 | 366,600 |
| 2023/12/13 | 1,450 | 1,514 | 1,450 | 1,498 | 125,800 |
| 2023/12/12 | 1,430 | 1,465 | 1,427 | 1,440 | 173,800 |
| 2023/12/11 | 1,420 | 1,442 | 1,399 | 1,408 | 87,500 |
| 2023/12/08 | 1,401 | 1,440 | 1,399 | 1,399 | 100,000 |
| 2023/12/07 | 1,435 | 1,439 | 1,402 | 1,416 | 141,700 |
| 2023/12/06 | 1,477 | 1,490 | 1,459 | 1,465 | 71,100 |
| 2023/12/05 | 1,515 | 1,524 | 1,470 | 1,479 | 117,500 |
| 2023/12/04 | 1,550 | 1,551 | 1,529 | 1,538 | 55,300 |
| 2023/12/01 | 1,578 | 1,578 | 1,536 | 1,555 | 101,300 |
| 2023/11/30 | 1,510 | 1,578 | 1,503 | 1,572 | 267,800 |
| 2023/11/29 | 1,477 | 1,494 | 1,469 | 1,491 | 40,500 |
| 2023/11/28 | 1,510 | 1,525 | 1,469 | 1,486 | 83,300 |
| 2023/11/27 | 1,502 | 1,507 | 1,482 | 1,489 | 61,600 |
| 2023/11/24 | 1,515 | 1,531 | 1,492 | 1,503 | 117,300 |
| 2023/11/22 | 1,489 | 1,497 | 1,475 | 1,495 | 64,800 |
| 2023/11/21 | 1,504 | 1,509 | 1,487 | 1,498 | 76,900 |
| 2023/11/20 | 1,517 | 1,537 | 1,476 | 1,477 | 130,300 |
| 2023/11/17 | 1,480 | 1,540 | 1,468 | 1,500 | 190,500 |
| 2023/11/16 | 1,454 | 1,479 | 1,443 | 1,479 | 145,600 |
| 2023/11/15 | 1,429 | 1,468 | 1,422 | 1,460 | 199,900 |
| 2023/11/14 | 1,397 | 1,412 | 1,379 | 1,406 | 106,500 |
| 2023/11/13 | 1,411 | 1,415 | 1,382 | 1,382 | 50,100 |
| 2023/11/10 | 1,397 | 1,402 | 1,366 | 1,391 | 114,100 |
| 2023/11/09 | 1,417 | 1,436 | 1,417 | 1,433 | 71,300 |
| 2023/11/08 | 1,433 | 1,447 | 1,415 | 1,417 | 65,500 |
| 2023/11/07 | 1,433 | 1,446 | 1,418 | 1,418 | 59,500 |
| 2023/11/06 | 1,425 | 1,450 | 1,425 | 1,433 | 86,400 |
| 2023/11/02 | 1,382 | 1,401 | 1,382 | 1,388 | 68,900 |
| 2023/11/01 | 1,390 | 1,397 | 1,359 | 1,366 | 71,700 |
| 2023/10/31 | 1,362 | 1,375 | 1,335 | 1,374 | 64,000 |
| 2023/10/30 | 1,370 | 1,400 | 1,361 | 1,368 | 116,300 |
| 2023/10/27 | 1,365 | 1,388 | 1,364 | 1,380 | 64,000 |
| 2023/10/26 | 1,367 | 1,383 | 1,355 | 1,360 | 107,700 |
| 2023/10/25 | 1,420 | 1,420 | 1,394 | 1,397 | 70,800 |
| 2023/10/24 | 1,395 | 1,411 | 1,362 | 1,402 | 73,000 |
| 2023/10/23 | 1,387 | 1,400 | 1,383 | 1,383 | 79,800 |
| 2023/10/20 | 1,411 | 1,427 | 1,391 | 1,409 | 55,800 |
| 2023/10/19 | 1,448 | 1,448 | 1,406 | 1,417 | 63,600 |
| 2023/10/18 | 1,420 | 1,473 | 1,402 | 1,473 | 93,900 |
| 2023/10/17 | 1,417 | 1,434 | 1,408 | 1,425 | 68,000 |
| 2023/10/16 | 1,390 | 1,406 | 1,386 | 1,401 | 64,800 |
| 2023/10/13 | 1,443 | 1,445 | 1,399 | 1,412 | 154,900 |
| 2023/10/12 | 1,406 | 1,450 | 1,402 | 1,447 | 126,900 |
| 2023/10/11 | 1,377 | 1,401 | 1,376 | 1,392 | 56,100 |
| 2023/10/10 | 1,384 | 1,389 | 1,371 | 1,381 | 74,900 |
| 2023/10/06 | 1,384 | 1,384 | 1,366 | 1,376 | 69,700 |
| 2023/10/05 | 1,351 | 1,374 | 1,348 | 1,372 | 80,100 |
| 2023/10/04 | 1,351 | 1,351 | 1,330 | 1,340 | 113,600 |
| 2023/10/03 | 1,377 | 1,384 | 1,357 | 1,359 | 92,600 |