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 |
---|---|---|---|---|---|
2017/12/29 | 603 | 610 | 600 | 604 | 41,200 |
2017/12/28 | 605 | 608 | 601 | 603 | 29,100 |
2017/12/27 | 599 | 609 | 595 | 609 | 38,300 |
2017/12/26 | 599 | 600 | 590 | 595 | 37,100 |
2017/12/25 | 599 | 619 | 597 | 599 | 101,700 |
2017/12/22 | 616 | 624 | 597 | 609 | 260,900 |
2017/12/21 | 580 | 586 | 576 | 586 | 43,200 |
2017/12/20 | 581 | 582 | 579 | 580 | 26,700 |
2017/12/19 | 583 | 583 | 580 | 583 | 31,100 |
2017/12/18 | 581 | 584 | 578 | 583 | 44,900 |
2017/12/15 | 579 | 584 | 578 | 584 | 49,600 |
2017/12/14 | 576 | 582 | 576 | 579 | 22,100 |
2017/12/13 | 576 | 579 | 573 | 575 | 48,800 |
2017/12/12 | 585 | 586 | 579 | 580 | 50,000 |
2017/12/11 | 585 | 586 | 580 | 583 | 38,800 |
2017/12/08 | 581 | 588 | 581 | 584 | 60,800 |
2017/12/07 | 582 | 588 | 582 | 588 | 15,700 |
2017/12/06 | 586 | 587 | 583 | 583 | 30,800 |
2017/12/05 | 587 | 589 | 583 | 587 | 40,900 |
2017/12/04 | 597 | 599 | 591 | 594 | 18,500 |
2017/12/01 | 589 | 598 | 588 | 598 | 41,900 |
2017/11/30 | 599 | 599 | 586 | 590 | 40,900 |
2017/11/29 | 603 | 603 | 598 | 599 | 22,200 |
2017/11/28 | 606 | 606 | 596 | 601 | 28,300 |
2017/11/27 | 608 | 608 | 602 | 606 | 40,700 |
2017/11/24 | 588 | 601 | 586 | 601 | 67,800 |
2017/11/22 | 588 | 588 | 583 | 585 | 19,300 |
2017/11/21 | 579 | 583 | 577 | 582 | 32,900 |
2017/11/20 | 576 | 578 | 573 | 576 | 30,800 |
2017/11/17 | 581 | 587 | 573 | 578 | 37,100 |
2017/11/16 | 584 | 584 | 573 | 577 | 45,300 |
2017/11/15 | 589 | 589 | 577 | 579 | 66,400 |
2017/11/14 | 584 | 595 | 583 | 589 | 76,400 |
2017/11/13 | 585 | 589 | 581 | 584 | 46,700 |
2017/11/10 | 586 | 595 | 580 | 582 | 116,300 |
2017/11/09 | 605 | 607 | 597 | 599 | 175,800 |
2017/11/08 | 629 | 630 | 626 | 626 | 30,700 |
2017/11/07 | 625 | 634 | 624 | 628 | 38,600 |
2017/11/06 | 626 | 627 | 621 | 625 | 67,600 |
2017/11/02 | 641 | 641 | 629 | 629 | 59,300 |
2017/11/01 | 639 | 644 | 639 | 641 | 57,600 |
2017/10/31 | 634 | 640 | 633 | 639 | 41,700 |
2017/10/30 | 640 | 640 | 633 | 634 | 73,800 |
2017/10/27 | 635 | 642 | 635 | 638 | 66,600 |
2017/10/26 | 639 | 641 | 634 | 635 | 110,600 |
2017/10/25 | 660 | 660 | 642 | 642 | 269,700 |
2017/10/24 | 696 | 699 | 694 | 698 | 39,600 |
2017/10/23 | 695 | 700 | 684 | 696 | 55,000 |
2017/10/20 | 696 | 701 | 690 | 691 | 49,600 |
2017/10/19 | 690 | 703 | 685 | 697 | 92,600 |
2017/10/18 | 690 | 691 | 680 | 682 | 38,300 |
2017/10/17 | 688 | 693 | 688 | 690 | 20,600 |
2017/10/16 | 690 | 695 | 687 | 691 | 42,600 |
2017/10/13 | 679 | 687 | 675 | 685 | 39,800 |
2017/10/12 | 685 | 685 | 679 | 679 | 20,100 |
2017/10/11 | 684 | 685 | 680 | 681 | 13,400 |
2017/10/10 | 681 | 687 | 681 | 684 | 25,700 |
2017/10/06 | 680 | 682 | 670 | 680 | 25,300 |
2017/10/05 | 688 | 689 | 679 | 684 | 79,200 |
2017/10/04 | 684 | 691 | 681 | 683 | 62,000 |
2017/10/03 | 689 | 694 | 682 | 683 | 38,100 |
2017/10/02 | 675 | 689 | 671 | 684 | 58,100 |
2017/09/29 | 671 | 675 | 667 | 673 | 19,300 |
2017/09/28 | 660 | 674 | 660 | 673 | 33,400 |
2017/09/27 | 653 | 659 | 648 | 659 | 11,700 |
2017/09/26 | 652 | 659 | 648 | 658 | 24,500 |
2017/09/25 | 641 | 657 | 641 | 655 | 28,200 |
2017/09/22 | 655 | 655 | 636 | 643 | 29,700 |
2017/09/21 | 655 | 658 | 648 | 655 | 30,400 |
2017/09/20 | 660 | 660 | 650 | 654 | 21,600 |
2017/09/19 | 638 | 660 | 634 | 657 | 55,600 |
2017/09/15 | 626 | 631 | 620 | 631 | 40,700 |
2017/09/14 | 630 | 632 | 620 | 621 | 23,600 |
2017/09/13 | 627 | 635 | 623 | 629 | 23,100 |
2017/09/12 | 627 | 632 | 624 | 625 | 43,600 |
2017/09/11 | 607 | 623 | 607 | 620 | 15,900 |
2017/09/08 | 608 | 617 | 605 | 607 | 15,000 |
2017/09/07 | 607 | 620 | 607 | 612 | 17,200 |
2017/09/06 | 595 | 608 | 588 | 605 | 35,200 |
2017/09/05 | 622 | 622 | 601 | 601 | 35,600 |
2017/09/04 | 626 | 627 | 611 | 613 | 30,300 |
2017/09/01 | 624 | 629 | 623 | 623 | 19,900 |
2017/08/31 | 628 | 629 | 623 | 625 | 17,400 |
2017/08/30 | 618 | 627 | 618 | 626 | 28,000 |
2017/08/29 | 614 | 625 | 613 | 621 | 32,000 |
2017/08/28 | 628 | 628 | 613 | 613 | 32,900 |
2017/08/25 | 616 | 622 | 612 | 618 | 35,500 |
2017/08/24 | 619 | 625 | 610 | 616 | 60,000 |
2017/08/23 | 630 | 635 | 618 | 619 | 45,300 |
2017/08/22 | 628 | 636 | 628 | 629 | 29,500 |
2017/08/21 | 644 | 644 | 627 | 632 | 37,600 |
2017/08/18 | 645 | 645 | 638 | 638 | 33,400 |
2017/08/17 | 654 | 656 | 649 | 650 | 14,000 |
2017/08/16 | 645 | 659 | 644 | 650 | 26,100 |
2017/08/15 | 643 | 653 | 643 | 644 | 15,700 |
2017/08/14 | 650 | 650 | 637 | 638 | 29,100 |
2017/08/10 | 663 | 670 | 659 | 660 | 27,700 |
2017/08/09 | 681 | 681 | 655 | 659 | 68,200 |
2017/08/08 | 666 | 682 | 666 | 681 | 45,100 |
2017/08/07 | 665 | 692 | 653 | 674 | 158,600 |
2017/08/04 | 716 | 738 | 710 | 730 | 76,800 |
2017/08/03 | 710 | 710 | 698 | 701 | 29,300 |
2017/08/02 | 714 | 715 | 703 | 714 | 18,000 |
2017/08/01 | 712 | 715 | 702 | 708 | 16,700 |
2017/07/31 | 713 | 717 | 708 | 712 | 13,500 |
2017/07/28 | 722 | 722 | 712 | 714 | 24,100 |
2017/07/27 | 723 | 724 | 719 | 723 | 17,600 |
2017/07/26 | 722 | 727 | 717 | 719 | 31,100 |
2017/07/25 | 723 | 726 | 720 | 721 | 21,500 |
2017/07/24 | 720 | 725 | 718 | 723 | 23,700 |
2017/07/21 | 718 | 719 | 715 | 719 | 11,700 |
2017/07/20 | 710 | 718 | 709 | 717 | 16,200 |
2017/07/19 | 715 | 715 | 704 | 708 | 8,800 |
2017/07/18 | 712 | 719 | 703 | 713 | 23,200 |
2017/07/14 | 710 | 711 | 706 | 711 | 4,100 |
2017/07/13 | 713 | 715 | 707 | 710 | 16,300 |
2017/07/12 | 720 | 721 | 714 | 716 | 11,700 |
2017/07/11 | 718 | 727 | 715 | 722 | 36,300 |
2017/07/10 | 714 | 719 | 712 | 713 | 29,100 |
2017/07/07 | 705 | 712 | 705 | 709 | 13,200 |
2017/07/06 | 714 | 714 | 707 | 710 | 12,700 |
2017/07/05 | 696 | 710 | 686 | 707 | 32,800 |
2017/07/04 | 710 | 710 | 695 | 696 | 30,600 |
2017/07/03 | 711 | 715 | 703 | 704 | 36,500 |
2017/06/30 | 720 | 723 | 708 | 715 | 42,300 |
2017/06/29 | 722 | 728 | 722 | 726 | 21,700 |
2017/06/28 | 732 | 736 | 718 | 722 | 41,000 |
2017/06/27 | 728 | 731 | 717 | 731 | 21,500 |
2017/06/26 | 730 | 738 | 723 | 724 | 34,700 |
2017/06/23 | 727 | 736 | 727 | 733 | 40,000 |
2017/06/22 | 733 | 736 | 729 | 730 | 28,000 |
2017/06/21 | 734 | 738 | 730 | 733 | 38,600 |
2017/06/20 | 733 | 738 | 726 | 734 | 61,800 |
2017/06/19 | 716 | 734 | 716 | 724 | 56,700 |
2017/06/16 | 717 | 720 | 713 | 716 | 31,300 |
2017/06/15 | 702 | 719 | 700 | 718 | 37,200 |
2017/06/14 | 706 | 708 | 700 | 702 | 24,600 |
2017/06/13 | 696 | 702 | 695 | 698 | 20,200 |
2017/06/12 | 721 | 721 | 699 | 702 | 21,600 |
2017/06/09 | 719 | 722 | 713 | 716 | 23,800 |
2017/06/08 | 728 | 734 | 723 | 724 | 23,300 |
2017/06/07 | 696 | 726 | 696 | 723 | 46,600 |
2017/06/06 | 734 | 734 | 698 | 699 | 43,600 |
2017/06/05 | 734 | 734 | 713 | 728 | 67,100 |
2017/06/02 | 719 | 740 | 719 | 734 | 63,400 |
2017/06/01 | 687 | 716 | 687 | 712 | 39,100 |
2017/05/31 | 695 | 695 | 687 | 687 | 25,900 |
2017/05/30 | 692 | 700 | 686 | 695 | 34,500 |
2017/05/29 | 706 | 706 | 691 | 691 | 31,300 |
2017/05/26 | 712 | 714 | 702 | 703 | 44,400 |
2017/05/25 | 725 | 728 | 712 | 714 | 42,000 |
2017/05/24 | 739 | 749 | 721 | 725 | 35,000 |
2017/05/23 | 761 | 761 | 725 | 736 | 73,400 |
2017/05/22 | 732 | 770 | 732 | 761 | 184,400 |
2017/05/19 | 712 | 726 | 711 | 725 | 35,400 |
2017/05/18 | 700 | 711 | 694 | 708 | 64,400 |
2017/05/17 | 731 | 738 | 718 | 724 | 67,000 |
2017/05/16 | 692 | 734 | 687 | 730 | 184,700 |
2017/05/15 | 667 | 693 | 662 | 684 | 100,000 |
2017/05/12 | 671 | 684 | 666 | 677 | 66,000 |
2017/05/11 | 670 | 684 | 667 | 667 | 94,600 |
2017/05/10 | 670 | 672 | 663 | 666 | 63,100 |
2017/05/09 | 662 | 669 | 661 | 666 | 48,900 |
2017/05/08 | 660 | 668 | 657 | 662 | 79,600 |
2017/05/02 | 658 | 662 | 653 | 656 | 74,700 |
2017/05/01 | 644 | 657 | 641 | 657 | 78,700 |
2017/04/28 | 645 | 653 | 640 | 644 | 50,000 |
2017/04/27 | 628 | 647 | 628 | 645 | 61,000 |
2017/04/26 | 619 | 633 | 619 | 633 | 43,500 |
2017/04/25 | 606 | 621 | 606 | 617 | 72,100 |
2017/04/24 | 619 | 624 | 605 | 606 | 203,200 |
2017/04/21 | 630 | 635 | 620 | 620 | 94,700 |
2017/04/20 | 630 | 637 | 626 | 630 | 107,800 |
2017/04/19 | 629 | 639 | 626 | 635 | 111,800 |
2017/04/18 | 655 | 664 | 630 | 630 | 191,700 |
2017/04/17 | 673 | 688 | 657 | 665 | 135,300 |
2017/04/14 | 685 | 697 | 671 | 683 | 79,300 |
2017/04/13 | 710 | 715 | 680 | 685 | 175,800 |
2017/04/12 | 716 | 734 | 715 | 715 | 129,100 |
2017/04/11 | 735 | 762 | 717 | 739 | 214,700 |
2017/04/10 | 765 | 766 | 736 | 745 | 188,600 |
2017/04/07 | 727 | 770 | 717 | 768 | 449,700 |
2017/04/06 | 716 | 743 | 695 | 739 | 345,100 |
2017/04/05 | 745 | 755 | 723 | 733 | 396,100 |
2017/04/04 | 690 | 725 | 671 | 723 | 362,900 |
2017/04/03 | 632 | 728 | 628 | 690 | 343,300 |
2017/03/31 | 631 | 632 | 628 | 628 | 26,200 |
2017/03/30 | 633 | 639 | 628 | 633 | 29,700 |
2017/03/29 | 631 | 633 | 631 | 633 | 18,400 |
2017/03/28 | 632 | 633 | 629 | 633 | 32,000 |
2017/03/27 | 628 | 633 | 628 | 631 | 25,300 |
2017/03/24 | 629 | 634 | 629 | 630 | 6,500 |
2017/03/23 | 625 | 631 | 624 | 628 | 20,000 |
2017/03/22 | 623 | 633 | 623 | 625 | 19,800 |
2017/03/21 | 638 | 645 | 633 | 641 | 15,100 |
2017/03/17 | 644 | 644 | 632 | 635 | 13,600 |
2017/03/16 | 629 | 643 | 627 | 640 | 28,100 |
2017/03/15 | 631 | 638 | 630 | 632 | 19,500 |
2017/03/14 | 634 | 634 | 629 | 632 | 10,900 |
2017/03/13 | 631 | 633 | 629 | 632 | 19,000 |
2017/03/10 | 634 | 635 | 632 | 633 | 21,000 |
2017/03/09 | 631 | 634 | 627 | 631 | 14,600 |
2017/03/08 | 630 | 632 | 629 | 630 | 8,300 |
2017/03/07 | 628 | 632 | 626 | 631 | 16,100 |
2017/03/06 | 630 | 632 | 626 | 628 | 21,400 |
2017/03/03 | 635 | 636 | 628 | 629 | 21,200 |
2017/03/02 | 638 | 638 | 628 | 633 | 40,800 |
2017/03/01 | 635 | 635 | 628 | 633 | 29,100 |
2017/02/28 | 635 | 635 | 623 | 630 | 20,400 |
2017/02/27 | 635 | 635 | 622 | 631 | 19,800 |
2017/02/24 | 634 | 636 | 628 | 633 | 21,700 |
2017/02/23 | 632 | 637 | 630 | 634 | 14,500 |
2017/02/22 | 634 | 634 | 629 | 632 | 20,500 |
2017/02/21 | 632 | 635 | 631 | 634 | 11,100 |
2017/02/20 | 633 | 636 | 632 | 634 | 10,000 |
2017/02/17 | 631 | 635 | 630 | 633 | 11,600 |
2017/02/16 | 635 | 640 | 625 | 631 | 33,000 |
2017/02/15 | 640 | 640 | 629 | 632 | 20,700 |
2017/02/14 | 640 | 640 | 631 | 633 | 13,000 |
2017/02/13 | 647 | 649 | 639 | 640 | 19,000 |
2017/02/10 | 644 | 645 | 618 | 632 | 53,500 |
2017/02/09 | 635 | 640 | 627 | 634 | 38,100 |
2017/02/08 | 611 | 636 | 601 | 631 | 256,300 |
2017/02/07 | 667 | 670 | 611 | 651 | 99,700 |
2017/02/06 | 643 | 669 | 643 | 657 | 58,900 |
2017/02/03 | 631 | 646 | 631 | 643 | 32,300 |
2017/02/02 | 629 | 633 | 627 | 630 | 37,900 |
2017/02/01 | 620 | 628 | 616 | 625 | 24,200 |
2017/01/31 | 628 | 630 | 621 | 624 | 21,800 |
2017/01/30 | 630 | 642 | 627 | 630 | 43,400 |
2017/01/27 | 619 | 629 | 615 | 626 | 34,900 |
2017/01/26 | 612 | 618 | 611 | 617 | 43,200 |
2017/01/25 | 603 | 610 | 603 | 608 | 30,400 |
2017/01/24 | 609 | 609 | 603 | 606 | 9,500 |
2017/01/23 | 610 | 610 | 602 | 606 | 27,500 |
2017/01/20 | 607 | 607 | 603 | 607 | 13,600 |
2017/01/19 | 605 | 609 | 603 | 606 | 22,500 |
2017/01/18 | 591 | 603 | 580 | 601 | 41,500 |
2017/01/17 | 590 | 594 | 586 | 593 | 20,900 |
2017/01/16 | 596 | 599 | 579 | 596 | 49,600 |
2017/01/13 | 602 | 606 | 602 | 606 | 28,200 |
2017/01/12 | 605 | 609 | 596 | 606 | 34,600 |
2017/01/11 | 601 | 609 | 601 | 608 | 24,000 |
2017/01/10 | 609 | 609 | 603 | 606 | 28,100 |
2017/01/06 | 605 | 612 | 605 | 609 | 18,200 |
2017/01/05 | 615 | 615 | 600 | 607 | 39,400 |
2017/01/04 | 598 | 613 | 598 | 610 | 57,900 |