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
2008/12/30 501 502 491 500 11,100
2008/12/29 515 525 500 515 18,800
2008/12/26 495 514 477 509 66,400
2008/12/25 419 446 419 435 26,500
2008/12/24 421 422 395 395 10,500
2008/12/22 399 440 399 416 18,700
2008/12/19 375 420 360 404 22,300
2008/12/18 366 377 365 368 22,800
2008/12/17 366 371 354 356 4,400
2008/12/16 360 371 345 371 22,100
2008/12/15 340 365 332 365 16,500
2008/12/12 335 335 320 335 25,300
2008/12/11 334 335 326 335 30,300
2008/12/10 331 338 330 334 7,200
2008/12/09 339 342 328 342 15,900
2008/12/08 323 339 321 336 19,500
2008/12/05 310 332 310 324 38,000
2008/12/04 344 344 311 319 32,500
2008/12/03 349 350 323 324 42,600
2008/12/02 360 360 345 349 25,500
2008/12/01 376 376 360 361 33,300
2008/11/28 381 386 371 372 17,800
2008/11/27 392 398 377 381 8,900
2008/11/26 400 400 385 392 10,100
2008/11/25 402 409 394 400 12,400
2008/11/21 410 410 385 399 18,400
2008/11/20 432 434 410 410 9,600
2008/11/19 415 432 400 432 27,200
2008/11/18 427 427 405 411 9,700
2008/11/17 420 424 417 422 6,100
2008/11/14 435 435 410 420 19,400
2008/11/13 421 429 410 419 17,400
2008/11/12 425 445 417 421 8,900
2008/11/11 448 448 423 430 7,000
2008/11/10 443 449 435 438 7,500
2008/11/07 441 441 420 433 28,200
2008/11/06 451 453 432 446 22,600
2008/11/05 446 461 441 446 30,400
2008/11/04 440 451 430 431 9,000
2008/10/31 443 443 425 425 17,300
2008/10/30 421 439 411 438 19,600
2008/10/29 421 440 402 406 18,000
2008/10/28 402 408 400 406 24,300
2008/10/27 405 419 402 402 13,600
2008/10/24 423 428 400 401 17,700
2008/10/23 431 435 420 423 17,100
2008/10/22 442 454 440 441 15,300
2008/10/21 460 475 455 457 12,700
2008/10/20 451 479 445 450 15,200
2008/10/17 459 471 430 431 20,800
2008/10/16 436 456 427 428 14,800
2008/10/15 484 492 480 486 6,800
2008/10/14 521 521 499 499 12,500
2008/10/10 435 450 425 441 31,000
2008/10/09 487 513 487 500 14,300
2008/10/08 501 512 484 510 23,400
2008/10/07 567 567 501 560 14,200
2008/10/06 600 606 573 582 12,200
2008/10/03 661 670 654 670 6,100
2008/10/02 732 750 701 701 11,500
2008/10/01 725 735 704 732 3,700
2008/09/30 698 710 694 710 4,400
2008/09/29 721 733 714 718 3,600
2008/09/26 753 762 700 711 17,700
2008/09/25 800 800 731 743 6,500
2008/09/24 835 838 794 807 11,800
2008/09/22 800 835 795 835 8,800
2008/09/19 765 800 764 800 19,900
2008/09/18 697 770 685 770 33,100
2008/09/17 708 718 691 700 22,400
2008/09/16 713 723 700 719 11,000
2008/09/12 746 760 739 750 13,000
2008/09/11 759 760 736 736 6,000
2008/09/10 739 762 732 762 5,800
2008/09/09 760 764 730 759 4,000
2008/09/08 721 760 721 759 5,000
2008/09/05 761 762 711 711 14,300
2008/09/04 756 770 750 761 4,700
2008/09/03 771 771 758 761 3,000
2008/09/02 755 785 741 741 3,800
2008/09/01 768 789 757 757 4,100
2008/08/29 765 788 763 788 9,000
2008/08/28 769 777 758 759 2,700
2008/08/27 768 768 768 768 200
2008/08/26 768 768 751 768 2,500
2008/08/25 790 795 750 779 6,300
2008/08/22 749 780 738 745 6,100
2008/08/21 738 744 734 744 1,600
2008/08/20 735 757 732 736 2,300
2008/08/19 751 751 731 732 4,800
2008/08/18 732 751 731 741 5,300
2008/08/15 742 760 730 731 4,900
2008/08/14 731 743 730 730 4,700
2008/08/13 745 749 727 731 11,200
2008/08/12 746 760 746 746 8,100
2008/08/11 745 750 738 749 15,600
2008/08/08 795 798 782 785 7,900
2008/08/07 791 791 780 780 4,700
2008/08/06 800 806 784 784 5,700
2008/08/05 787 817 785 785 4,700
2008/08/04 816 820 786 787 6,100
2008/08/01 830 831 815 816 8,800
2008/07/31 844 854 835 840 8,300
2008/07/30 822 848 822 833 6,800
2008/07/29 845 854 816 822 10,100
2008/07/28 890 890 843 845 6,000
2008/07/25 925 925 866 867 7,100
2008/07/24 869 893 869 885 4,900
2008/07/23 841 867 841 859 5,300
2008/07/22 843 846 821 839 5,300
2008/07/18 856 856 841 841 8,300
2008/07/17 850 871 850 856 5,400
2008/07/16 877 878 840 848 9,700
2008/07/15 890 890 874 877 4,000
2008/07/14 917 920 891 891 3,300
2008/07/11 908 929 894 896 11,800
2008/07/10 901 922 900 907 8,200
2008/07/09 904 920 890 891 13,000
2008/07/08 902 918 890 894 6,300
2008/07/07 895 915 887 912 4,700
2008/07/04 920 920 884 884 6,000
2008/07/03 888 907 867 907 4,200
2008/07/02 906 906 861 885 7,100
2008/07/01 900 909 900 906 1,800
2008/06/30 910 938 901 902 16,200
2008/06/27 919 944 893 939 17,300
2008/06/26 940 945 920 923 3,300
2008/06/25 975 975 909 916 12,900
2008/06/24 920 975 912 962 25,000
2008/06/23 895 919 886 914 9,800
2008/06/20 929 929 884 885 8,500
2008/06/19 907 907 880 900 7,100
2008/06/18 901 910 900 904 3,500
2008/06/17 910 910 897 900 4,800
2008/06/16 920 920 901 912 14,900
2008/06/13 907 924 900 916 11,800
2008/06/12 940 940 908 927 30,300
2008/06/11 885 930 855 920 32,000
2008/06/10 892 897 882 895 5,200
2008/06/09 889 900 879 895 18,800
2008/06/06 910 915 891 891 39,300
2008/06/05 899 904 892 900 3,900
2008/06/04 890 907 890 899 6,800
2008/06/03 905 905 887 894 13,200
2008/06/02 907 909 895 909 16,100
2008/05/30 907 913 899 907 10,400
2008/05/29 898 911 898 905 4,600
2008/05/28 915 916 897 898 8,200
2008/05/27 902 912 897 905 6,700
2008/05/26 910 920 890 909 14,000
2008/05/23 946 946 920 920 9,400
2008/05/22 924 936 905 936 10,500
2008/05/21 926 936 906 929 18,100
2008/05/20 952 952 934 936 9,300
2008/05/19 944 969 940 942 25,400
2008/05/16 909 924 905 914 24,400
2008/05/15 892 900 875 889 14,100
2008/05/14 889 895 876 891 8,500
2008/05/13 881 890 868 890 10,300
2008/05/12 880 897 863 881 10,100
2008/05/09 897 897 881 886 7,100
2008/05/08 895 900 888 888 7,200
2008/05/07 890 904 878 890 20,300
2008/05/02 915 930 889 889 16,200
2008/05/01 880 923 870 900 18,900
2008/04/30 860 880 851 878 12,800
2008/04/28 844 864 844 851 7,600
2008/04/25 858 858 845 854 5,500
2008/04/24 861 861 820 841 5,400
2008/04/23 837 852 835 851 7,700
2008/04/22 820 846 805 837 12,900
2008/04/21 791 813 791 805 11,200
2008/04/18 763 791 758 791 12,400
2008/04/17 770 785 760 763 16,200
2008/04/16 757 773 757 770 14,400
2008/04/15 771 773 758 761 13,700
2008/04/14 775 786 774 778 12,300
2008/04/11 776 794 776 794 11,800
2008/04/10 787 795 770 775 15,900
2008/04/09 816 826 785 803 29,400
2008/04/08 850 850 830 831 17,300
2008/04/07 881 881 855 859 12,000
2008/04/04 895 895 868 876 16,000
2008/04/03 894 895 875 895 13,700
2008/04/02 895 895 877 884 18,400
2008/04/01 872 882 858 881 19,000
2008/03/31 891 895 851 856 36,400
2008/03/28 898 898 869 881 33,500
2008/03/27 855 900 849 897 21,700
2008/03/26 840 860 830 850 8,800
2008/03/25 825 840 817 830 11,700
2008/03/24 806 820 796 796 11,700
2008/03/21 765 787 752 785 12,500
2008/03/19 746 775 737 755 18,600
2008/03/18 717 730 711 725 13,200
2008/03/17 740 743 709 740 10,300
2008/03/14 761 774 746 747 37,700
2008/03/13 782 783 760 761 26,100
2008/03/12 825 832 771 777 13,300
2008/03/11 763 801 763 800 8,800
2008/03/10 835 838 789 790 20,100
2008/03/07 860 860 831 850 13,000
2008/03/06 850 867 850 862 10,500
2008/03/05 880 880 850 850 10,200
2008/03/04 851 863 850 850 9,800
2008/03/03 878 887 850 851 11,000
2008/02/29 881 904 881 884 6,100
2008/02/28 918 918 890 908 13,000
2008/02/27 915 915 891 908 14,200
2008/02/26 941 941 895 895 15,000
2008/02/25 874 888 872 881 11,600
2008/02/22 854 855 833 854 11,200
2008/02/21 847 849 832 848 8,000
2008/02/20 858 858 830 830 27,300
2008/02/19 852 869 842 849 13,800
2008/02/18 849 872 841 842 29,900
2008/02/15 860 860 809 847 38,300
2008/02/14 857 875 857 870 19,900
2008/02/13 879 890 850 853 46,000
2008/02/12 869 895 869 884 38,200
2008/02/08 941 960 910 919 39,300
2008/02/07 970 973 938 950 32,600
2008/02/06 982 1,000 960 980 39,800
2008/02/05 1,000 1,014 995 1,002 23,400
2008/02/04 1,001 1,012 1,000 1,009 21,200
2008/02/01 1,000 1,030 1,000 1,001 8,700
2008/01/31 1,005 1,016 1,004 1,016 11,000
2008/01/30 1,001 1,015 996 1,004 14,700
2008/01/29 997 1,005 995 1,005 19,700
2008/01/28 1,000 1,012 977 977 27,900
2008/01/25 988 1,015 985 1,013 52,500
2008/01/24 951 969 951 968 30,200
2008/01/23 952 972 930 949 56,900
2008/01/22 949 995 931 952 38,800
2008/01/21 993 1,000 965 970 41,800
2008/01/18 894 995 894 973 60,200
2008/01/17 900 950 852 924 117,800
2008/01/16 898 940 857 900 66,700
2008/01/15 996 996 922 927 41,100
2008/01/11 999 1,005 980 986 101,600
2008/01/10 1,042 1,047 1,013 1,016 36,400
2008/01/09 1,080 1,080 1,045 1,052 30,600
2008/01/08 1,095 1,111 1,064 1,086 16,300
2008/01/07 1,050 1,088 1,050 1,079 20,200
2008/01/04 1,075 1,080 1,035 1,036 9,400

このページの先頭へ