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 |
---|---|---|---|---|---|
2018/12/28 | 604 | 632 | 603 | 620 | 159,200 |
2018/12/27 | 615 | 615 | 597 | 603 | 113,500 |
2018/12/26 | 542 | 582 | 541 | 575 | 657,900 |
2018/12/25 | 568 | 569 | 540 | 544 | 195,500 |
2018/12/21 | 588 | 597 | 575 | 596 | 155,400 |
2018/12/20 | 622 | 624 | 597 | 604 | 288,500 |
2018/12/19 | 637 | 653 | 610 | 640 | 105,100 |
2018/12/18 | 655 | 660 | 634 | 636 | 130,100 |
2018/12/17 | 671 | 681 | 661 | 667 | 71,000 |
2018/12/14 | 698 | 698 | 673 | 680 | 77,000 |
2018/12/13 | 691 | 695 | 676 | 693 | 87,600 |
2018/12/12 | 671 | 692 | 661 | 683 | 82,200 |
2018/12/11 | 680 | 692 | 658 | 661 | 160,200 |
2018/12/10 | 680 | 682 | 667 | 673 | 94,300 |
2018/12/07 | 693 | 707 | 692 | 692 | 87,500 |
2018/12/06 | 710 | 710 | 687 | 698 | 79,700 |
2018/12/05 | 693 | 722 | 692 | 712 | 66,200 |
2018/12/04 | 751 | 751 | 710 | 715 | 90,900 |
2018/12/03 | 745 | 751 | 737 | 749 | 120,200 |
2018/11/30 | 737 | 738 | 720 | 735 | 55,700 |
2018/11/29 | 746 | 746 | 727 | 731 | 67,400 |
2018/11/28 | 716 | 735 | 714 | 731 | 66,300 |
2018/11/27 | 720 | 729 | 704 | 713 | 50,500 |
2018/11/26 | 698 | 718 | 690 | 712 | 74,800 |
2018/11/22 | 709 | 714 | 698 | 701 | 47,900 |
2018/11/21 | 683 | 722 | 675 | 707 | 104,100 |
2018/11/20 | 700 | 710 | 689 | 690 | 124,000 |
2018/11/19 | 706 | 729 | 692 | 721 | 95,800 |
2018/11/16 | 750 | 762 | 702 | 711 | 180,800 |
2018/11/15 | 764 | 773 | 742 | 747 | 98,000 |
2018/11/14 | 748 | 788 | 743 | 778 | 128,400 |
2018/11/13 | 747 | 757 | 733 | 748 | 206,300 |
2018/11/12 | 828 | 828 | 782 | 783 | 172,700 |
2018/11/09 | 843 | 887 | 822 | 839 | 806,600 |
2018/11/08 | 790 | 880 | 777 | 850 | 1,091,500 |
2018/11/07 | 799 | 919 | 789 | 880 | 828,100 |
2018/11/06 | 803 | 810 | 781 | 794 | 136,800 |
2018/11/05 | 782 | 804 | 779 | 794 | 136,000 |
2018/11/02 | 789 | 797 | 764 | 796 | 169,600 |
2018/11/01 | 747 | 783 | 742 | 769 | 99,100 |
2018/10/31 | 736 | 760 | 728 | 760 | 137,200 |
2018/10/30 | 656 | 715 | 655 | 706 | 207,000 |
2018/10/29 | 693 | 707 | 662 | 666 | 94,700 |
2018/10/26 | 726 | 740 | 676 | 686 | 190,000 |
2018/10/25 | 733 | 739 | 709 | 711 | 180,600 |
2018/10/24 | 778 | 784 | 761 | 771 | 74,800 |
2018/10/23 | 790 | 790 | 767 | 771 | 85,100 |
2018/10/22 | 776 | 799 | 764 | 791 | 79,200 |
2018/10/19 | 771 | 791 | 760 | 783 | 85,200 |
2018/10/18 | 803 | 803 | 786 | 789 | 72,500 |
2018/10/17 | 797 | 807 | 789 | 807 | 87,300 |
2018/10/16 | 771 | 781 | 762 | 779 | 72,000 |
2018/10/15 | 794 | 794 | 771 | 773 | 136,600 |
2018/10/12 | 766 | 794 | 757 | 793 | 108,100 |
2018/10/11 | 770 | 785 | 748 | 768 | 245,300 |
2018/10/10 | 815 | 827 | 803 | 821 | 106,100 |
2018/10/09 | 824 | 827 | 805 | 808 | 139,600 |
2018/10/05 | 869 | 875 | 842 | 845 | 131,200 |
2018/10/04 | 875 | 888 | 863 | 876 | 89,100 |
2018/10/03 | 884 | 885 | 856 | 867 | 104,300 |
2018/10/02 | 908 | 914 | 881 | 883 | 150,100 |
2018/10/01 | 874 | 910 | 866 | 906 | 218,000 |
2018/09/28 | 885 | 890 | 868 | 876 | 122,100 |
2018/09/27 | 894 | 894 | 866 | 873 | 168,000 |
2018/09/26 | 876 | 896 | 872 | 892 | 127,600 |
2018/09/25 | 844 | 865 | 837 | 865 | 107,700 |
2018/09/21 | 842 | 845 | 832 | 842 | 94,300 |
2018/09/20 | 849 | 850 | 823 | 829 | 94,800 |
2018/09/19 | 856 | 866 | 839 | 845 | 129,100 |
2018/09/18 | 856 | 861 | 836 | 852 | 120,900 |
2018/09/14 | 828 | 862 | 828 | 862 | 167,900 |
2018/09/13 | 801 | 821 | 787 | 813 | 98,500 |
2018/09/12 | 844 | 850 | 806 | 809 | 128,900 |
2018/09/11 | 832 | 847 | 827 | 839 | 137,800 |
2018/09/10 | 804 | 830 | 804 | 828 | 91,000 |
2018/09/07 | 803 | 815 | 796 | 811 | 133,000 |
2018/09/06 | 837 | 842 | 811 | 828 | 120,400 |
2018/09/05 | 869 | 875 | 836 | 841 | 132,200 |
2018/09/04 | 870 | 881 | 858 | 875 | 86,500 |
2018/09/03 | 910 | 911 | 867 | 873 | 118,500 |
2018/08/31 | 883 | 902 | 881 | 897 | 86,900 |
2018/08/30 | 914 | 919 | 895 | 902 | 215,800 |
2018/08/29 | 884 | 909 | 883 | 900 | 123,800 |
2018/08/28 | 914 | 922 | 882 | 895 | 238,300 |
2018/08/27 | 890 | 914 | 885 | 904 | 302,600 |
2018/08/24 | 860 | 881 | 851 | 873 | 234,700 |
2018/08/23 | 813 | 857 | 813 | 847 | 272,500 |
2018/08/22 | 780 | 808 | 780 | 803 | 157,800 |
2018/08/21 | 810 | 810 | 776 | 785 | 236,000 |
2018/08/20 | 822 | 831 | 810 | 818 | 130,900 |
2018/08/17 | 835 | 841 | 825 | 830 | 119,400 |
2018/08/16 | 845 | 855 | 827 | 829 | 184,500 |
2018/08/15 | 873 | 885 | 868 | 868 | 160,600 |
2018/08/14 | 867 | 882 | 867 | 875 | 145,000 |
2018/08/13 | 880 | 891 | 858 | 859 | 305,100 |
2018/08/10 | 885 | 913 | 875 | 905 | 336,400 |
2018/08/09 | 932 | 953 | 888 | 895 | 775,200 |
2018/08/08 | 906 | 916 | 877 | 907 | 1,416,500 |
2018/08/07 | 870 | 903 | 855 | 903 | 2,125,800 |
2018/08/06 | 783 | 786 | 748 | 753 | 241,300 |
2018/08/03 | 785 | 790 | 762 | 768 | 141,300 |
2018/08/02 | 787 | 798 | 778 | 781 | 112,400 |
2018/08/01 | 784 | 790 | 778 | 787 | 68,000 |
2018/07/31 | 780 | 792 | 766 | 783 | 139,800 |
2018/07/30 | 769 | 798 | 766 | 786 | 205,700 |
2018/07/27 | 763 | 777 | 762 | 769 | 166,700 |
2018/07/26 | 745 | 756 | 735 | 756 | 114,500 |
2018/07/25 | 737 | 744 | 730 | 738 | 149,600 |
2018/07/24 | 725 | 737 | 720 | 732 | 148,400 |
2018/07/23 | 723 | 739 | 717 | 727 | 104,700 |
2018/07/20 | 755 | 763 | 732 | 736 | 181,600 |
2018/07/19 | 758 | 773 | 753 | 759 | 210,000 |
2018/07/18 | 763 | 791 | 753 | 756 | 291,000 |
2018/07/17 | 735 | 762 | 728 | 752 | 229,100 |
2018/07/13 | 727 | 736 | 723 | 726 | 98,100 |
2018/07/12 | 727 | 733 | 717 | 722 | 107,700 |
2018/07/11 | 712 | 725 | 692 | 722 | 155,600 |
2018/07/10 | 709 | 739 | 709 | 721 | 213,100 |
2018/07/09 | 691 | 706 | 683 | 702 | 125,500 |
2018/07/06 | 666 | 688 | 664 | 684 | 106,400 |
2018/07/05 | 683 | 694 | 654 | 663 | 206,200 |
2018/07/04 | 707 | 707 | 681 | 684 | 238,700 |
2018/07/03 | 725 | 743 | 701 | 711 | 274,700 |
2018/07/02 | 719 | 733 | 715 | 719 | 271,700 |
2018/06/29 | 700 | 719 | 694 | 719 | 252,300 |
2018/06/28 | 690 | 695 | 680 | 690 | 166,300 |
2018/06/27 | 686 | 706 | 675 | 698 | 161,500 |
2018/06/26 | 685 | 696 | 672 | 693 | 211,000 |
2018/06/25 | 724 | 736 | 697 | 699 | 246,100 |
2018/06/22 | 736 | 736 | 717 | 727 | 175,400 |
2018/06/21 | 760 | 771 | 747 | 750 | 173,700 |
2018/06/20 | 750 | 756 | 715 | 755 | 221,600 |
2018/06/19 | 772 | 775 | 744 | 751 | 236,300 |
2018/06/18 | 801 | 801 | 770 | 776 | 265,000 |
2018/06/15 | 840 | 841 | 803 | 809 | 294,900 |
2018/06/14 | 812 | 844 | 811 | 844 | 266,600 |
2018/06/13 | 830 | 831 | 798 | 810 | 343,300 |
2018/06/12 | 849 | 852 | 814 | 828 | 325,900 |
2018/06/11 | 867 | 870 | 840 | 854 | 182,700 |
2018/06/08 | 885 | 885 | 858 | 866 | 122,900 |
2018/06/07 | 884 | 905 | 858 | 870 | 240,900 |
2018/06/06 | 886 | 906 | 864 | 869 | 215,600 |
2018/06/05 | 928 | 943 | 889 | 895 | 229,700 |
2018/06/04 | 926 | 953 | 925 | 930 | 142,500 |
2018/06/01 | 953 | 961 | 919 | 931 | 182,200 |
2018/05/31 | 968 | 975 | 952 | 966 | 144,700 |
2018/05/30 | 935 | 966 | 915 | 949 | 182,900 |
2018/05/29 | 979 | 1,000 | 937 | 950 | 167,800 |
2018/05/28 | 990 | 1,014 | 968 | 979 | 123,200 |
2018/05/25 | 1,004 | 1,024 | 981 | 981 | 154,700 |
2018/05/24 | 1,032 | 1,041 | 998 | 1,018 | 188,900 |
2018/05/23 | 1,045 | 1,058 | 1,021 | 1,036 | 235,100 |
2018/05/22 | 1,061 | 1,088 | 1,037 | 1,062 | 243,700 |
2018/05/21 | 1,015 | 1,068 | 1,015 | 1,056 | 352,700 |
2018/05/18 | 995 | 1,025 | 972 | 1,013 | 363,500 |
2018/05/17 | 969 | 973 | 931 | 952 | 183,800 |
2018/05/16 | 1,005 | 1,020 | 962 | 965 | 203,000 |
2018/05/15 | 1,009 | 1,027 | 988 | 1,011 | 520,900 |
2018/05/14 | 983 | 1,020 | 972 | 995 | 1,232,100 |
2018/05/11 | 846 | 881 | 830 | 878 | 130,400 |
2018/05/10 | 863 | 863 | 843 | 846 | 88,100 |
2018/05/09 | 868 | 886 | 843 | 874 | 118,100 |
2018/05/08 | 904 | 904 | 861 | 866 | 195,500 |
2018/05/07 | 873 | 908 | 867 | 904 | 172,200 |
2018/05/02 | 835 | 873 | 828 | 859 | 95,600 |
2018/05/01 | 836 | 851 | 823 | 828 | 91,900 |
2018/04/27 | 876 | 877 | 812 | 834 | 267,100 |
2018/04/26 | 888 | 891 | 873 | 887 | 238,300 |
2018/04/25 | 850 | 867 | 836 | 864 | 187,800 |
2018/04/24 | 836 | 868 | 831 | 857 | 254,500 |
2018/04/23 | 791 | 828 | 791 | 824 | 211,200 |
2018/04/20 | 782 | 789 | 762 | 785 | 121,300 |
2018/04/19 | 767 | 795 | 761 | 782 | 183,200 |
2018/04/18 | 743 | 767 | 735 | 765 | 78,200 |
2018/04/17 | 754 | 760 | 726 | 740 | 43,200 |
2018/04/16 | 764 | 769 | 745 | 753 | 63,200 |
2018/04/13 | 738 | 757 | 738 | 757 | 53,100 |
2018/04/12 | 727 | 740 | 721 | 735 | 41,300 |
2018/04/11 | 741 | 746 | 728 | 730 | 29,200 |
2018/04/10 | 730 | 741 | 718 | 741 | 58,300 |
2018/04/09 | 716 | 743 | 712 | 732 | 123,600 |
2018/04/06 | 767 | 767 | 721 | 721 | 162,100 |
2018/04/05 | 769 | 777 | 755 | 763 | 62,100 |
2018/04/04 | 794 | 810 | 766 | 769 | 82,800 |
2018/04/03 | 794 | 795 | 780 | 788 | 88,200 |
2018/04/02 | 800 | 832 | 800 | 816 | 140,500 |
2018/03/30 | 784 | 797 | 783 | 797 | 48,300 |
2018/03/29 | 774 | 781 | 761 | 781 | 56,800 |
2018/03/28 | 772 | 783 | 764 | 772 | 59,200 |
2018/03/27 | 810 | 817 | 795 | 796 | 54,400 |
2018/03/26 | 765 | 790 | 754 | 789 | 72,100 |
2018/03/23 | 800 | 820 | 783 | 788 | 150,600 |
2018/03/22 | 804 | 849 | 804 | 844 | 120,000 |
2018/03/20 | 801 | 827 | 800 | 813 | 102,400 |
2018/03/19 | 850 | 850 | 814 | 816 | 144,700 |
2018/03/16 | 880 | 882 | 851 | 857 | 119,300 |
2018/03/15 | 900 | 912 | 865 | 875 | 170,300 |
2018/03/14 | 897 | 907 | 873 | 906 | 123,300 |
2018/03/13 | 874 | 896 | 863 | 895 | 104,600 |
2018/03/12 | 896 | 898 | 853 | 878 | 151,400 |
2018/03/09 | 896 | 910 | 864 | 883 | 219,000 |
2018/03/08 | 852 | 880 | 821 | 866 | 213,900 |
2018/03/07 | 869 | 898 | 835 | 839 | 363,800 |
2018/03/06 | 800 | 938 | 800 | 865 | 885,200 |
2018/03/05 | 805 | 805 | 766 | 789 | 279,200 |
2018/03/02 | 759 | 808 | 732 | 795 | 279,100 |
2018/03/01 | 758 | 790 | 750 | 774 | 257,300 |
2018/02/28 | 759 | 784 | 752 | 759 | 314,400 |
2018/02/27 | 741 | 760 | 735 | 754 | 185,400 |
2018/02/26 | 746 | 753 | 739 | 741 | 128,300 |
2018/02/23 | 743 | 762 | 736 | 743 | 250,500 |
2018/02/22 | 726 | 740 | 710 | 736 | 159,900 |
2018/02/21 | 712 | 745 | 703 | 730 | 459,300 |
2018/02/20 | 696 | 712 | 681 | 710 | 154,000 |
2018/02/19 | 685 | 696 | 680 | 696 | 152,700 |
2018/02/16 | 697 | 698 | 680 | 681 | 140,300 |
2018/02/15 | 677 | 702 | 670 | 688 | 227,300 |
2018/02/14 | 684 | 689 | 638 | 656 | 291,200 |
2018/02/13 | 708 | 722 | 681 | 689 | 589,700 |
2018/02/09 | 671 | 713 | 658 | 693 | 1,818,800 |
2018/02/08 | 668 | 668 | 668 | 668 | 72,200 |
2018/02/07 | 593 | 607 | 564 | 568 | 47,400 |
2018/02/06 | 586 | 590 | 570 | 589 | 103,000 |
2018/02/05 | 621 | 624 | 615 | 616 | 47,400 |
2018/02/02 | 639 | 642 | 628 | 637 | 42,100 |
2018/02/01 | 628 | 639 | 628 | 637 | 57,300 |
2018/01/31 | 633 | 634 | 627 | 630 | 39,800 |
2018/01/30 | 634 | 634 | 627 | 631 | 35,000 |
2018/01/29 | 625 | 634 | 624 | 634 | 33,700 |
2018/01/26 | 626 | 629 | 623 | 626 | 24,800 |
2018/01/25 | 627 | 632 | 609 | 629 | 56,000 |
2018/01/24 | 625 | 638 | 623 | 632 | 107,700 |
2018/01/23 | 612 | 622 | 612 | 622 | 22,100 |
2018/01/22 | 611 | 612 | 609 | 611 | 11,100 |
2018/01/19 | 614 | 614 | 608 | 611 | 19,700 |
2018/01/18 | 615 | 618 | 609 | 610 | 31,900 |
2018/01/17 | 618 | 620 | 611 | 614 | 24,400 |
2018/01/16 | 626 | 626 | 617 | 619 | 29,500 |
2018/01/15 | 624 | 631 | 620 | 626 | 33,900 |
2018/01/12 | 618 | 628 | 618 | 623 | 31,400 |
2018/01/11 | 618 | 621 | 611 | 618 | 34,200 |
2018/01/10 | 622 | 629 | 621 | 626 | 53,500 |
2018/01/09 | 621 | 623 | 616 | 620 | 61,500 |
2018/01/05 | 612 | 618 | 606 | 618 | 36,300 |
2018/01/04 | 610 | 614 | 607 | 612 | 34,800 |