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
2020/12/30 1,837 1,881 1,800 1,840 613,500
2020/12/29 1,763 1,842 1,744 1,827 668,900
2020/12/28 1,695 1,764 1,693 1,724 347,500
2020/12/25 1,704 1,718 1,682 1,706 165,500
2020/12/24 1,645 1,705 1,636 1,705 218,900
2020/12/23 1,611 1,647 1,582 1,642 194,600
2020/12/22 1,652 1,669 1,580 1,590 278,100
2020/12/21 1,700 1,700 1,662 1,675 201,900
2020/12/18 1,721 1,729 1,701 1,708 225,800
2020/12/17 1,730 1,747 1,708 1,736 256,300
2020/12/16 1,743 1,756 1,716 1,745 236,800
2020/12/15 1,745 1,765 1,722 1,738 195,200
2020/12/14 1,752 1,769 1,726 1,732 187,900
2020/12/11 1,750 1,775 1,727 1,749 193,200
2020/12/10 1,734 1,761 1,721 1,743 245,400
2020/12/09 1,771 1,784 1,733 1,769 297,400
2020/12/08 1,695 1,788 1,676 1,778 405,600
2020/12/07 1,790 1,813 1,700 1,727 517,200
2020/12/04 1,780 1,782 1,690 1,776 616,700
2020/12/03 1,768 1,785 1,724 1,771 778,200
2020/12/02 1,709 1,745 1,666 1,737 816,900
2020/12/01 1,581 1,664 1,572 1,648 506,000
2020/11/30 1,604 1,628 1,556 1,567 375,500
2020/11/27 1,530 1,584 1,521 1,580 450,600
2020/11/26 1,489 1,532 1,485 1,529 239,100
2020/11/25 1,538 1,560 1,468 1,489 460,900
2020/11/24 1,495 1,546 1,490 1,535 485,100
2020/11/20 1,435 1,474 1,431 1,465 303,700
2020/11/19 1,443 1,461 1,423 1,436 341,800
2020/11/18 1,440 1,490 1,423 1,461 359,200
2020/11/17 1,510 1,516 1,435 1,453 534,900
2020/11/16 1,417 1,487 1,388 1,485 922,900
2020/11/13 1,420 1,488 1,404 1,417 1,556,500
2020/11/12 1,642 1,692 1,631 1,680 470,800
2020/11/11 1,581 1,631 1,565 1,606 423,300
2020/11/10 1,680 1,689 1,601 1,610 480,000
2020/11/09 1,640 1,678 1,574 1,670 1,301,700
2020/11/06 1,832 1,853 1,795 1,826 456,500
2020/11/05 1,811 1,822 1,772 1,816 409,100
2020/11/04 1,725 1,807 1,725 1,796 375,200
2020/11/02 1,720 1,740 1,665 1,691 333,900
2020/10/30 1,770 1,813 1,713 1,715 483,400
2020/10/29 1,737 1,788 1,711 1,769 334,000
2020/10/28 1,808 1,820 1,765 1,777 303,000
2020/10/27 1,760 1,836 1,750 1,817 315,300
2020/10/26 1,872 1,882 1,811 1,815 340,000
2020/10/23 1,875 1,901 1,804 1,888 472,100
2020/10/22 1,941 1,948 1,872 1,891 332,500
2020/10/21 2,008 2,021 1,950 1,974 287,100
2020/10/20 1,939 2,034 1,937 1,995 288,200
2020/10/19 1,937 1,976 1,915 1,956 234,400
2020/10/16 2,025 2,028 1,910 1,933 444,000
2020/10/15 2,080 2,080 2,021 2,042 338,500
2020/10/14 2,071 2,089 2,056 2,089 305,700
2020/10/13 2,059 2,091 2,031 2,073 334,000
2020/10/12 2,049 2,077 2,022 2,058 462,400
2020/10/09 1,975 2,036 1,967 2,017 498,700
2020/10/08 1,920 1,971 1,896 1,969 366,100
2020/10/07 1,914 1,921 1,881 1,903 304,300
2020/10/06 1,910 1,949 1,900 1,937 330,000
2020/10/05 1,870 1,902 1,854 1,895 348,900
2020/10/02 1,934 1,943 1,851 1,868 439,800
2020/09/30 1,941 1,957 1,911 1,916 312,800
2020/09/29 1,931 1,976 1,915 1,965 401,500
2020/09/28 2,085 2,110 1,898 1,921 817,000
2020/09/25 2,012 2,074 1,988 2,056 502,600
2020/09/24 1,995 2,025 1,971 1,988 420,900
2020/09/23 2,044 2,046 1,995 2,026 436,400
2020/09/18 2,055 2,080 2,016 2,044 297,100
2020/09/17 2,065 2,101 2,030 2,045 403,300
2020/09/16 2,097 2,112 2,019 2,085 612,600
2020/09/15 1,950 2,089 1,932 2,080 783,400
2020/09/14 1,907 1,968 1,876 1,961 454,100
2020/09/11 1,964 1,989 1,873 1,885 717,000
2020/09/10 2,100 2,128 1,935 1,957 854,700
2020/09/09 2,073 2,119 2,021 2,061 625,200
2020/09/08 2,151 2,158 2,077 2,139 397,400
2020/09/07 2,129 2,172 2,076 2,132 629,600
2020/09/04 2,036 2,128 2,010 2,112 677,300
2020/09/03 2,175 2,206 2,092 2,128 800,400
2020/09/02 2,066 2,152 2,046 2,149 898,200
2020/09/01 1,983 2,065 1,959 2,064 969,500
2020/08/31 1,906 2,004 1,904 1,990 744,400
2020/08/28 1,950 1,955 1,810 1,853 1,008,000
2020/08/27 1,946 1,972 1,908 1,952 625,800
2020/08/26 1,906 1,973 1,880 1,960 566,900
2020/08/25 1,965 2,015 1,896 1,914 1,016,800
2020/08/24 1,878 2,024 1,857 1,945 1,472,100
2020/08/21 1,820 1,848 1,782 1,810 525,500
2020/08/20 1,805 1,834 1,761 1,788 727,500
2020/08/19 1,773 1,852 1,742 1,834 837,000
2020/08/18 1,720 1,769 1,707 1,762 887,000
2020/08/17 1,673 1,722 1,661 1,690 536,300
2020/08/14 1,682 1,750 1,641 1,662 1,140,600
2020/08/13 1,582 1,684 1,551 1,670 936,700
2020/08/12 1,526 1,630 1,512 1,566 1,137,600
2020/08/11 1,673 1,673 1,478 1,488 2,053,500
2020/08/07 1,633 1,633 1,619 1,633 1,014,300
2020/08/06 1,303 1,344 1,260 1,333 279,100
2020/08/05 1,278 1,309 1,263 1,298 168,000
2020/08/04 1,300 1,324 1,275 1,279 210,200
2020/08/03 1,241 1,283 1,214 1,277 129,500
2020/07/31 1,291 1,308 1,222 1,242 295,400
2020/07/30 1,283 1,320 1,270 1,309 253,500
2020/07/29 1,277 1,307 1,256 1,281 209,700
2020/07/28 1,295 1,338 1,278 1,284 364,000
2020/07/27 1,305 1,319 1,263 1,266 472,200
2020/07/22 1,372 1,378 1,324 1,335 280,600
2020/07/21 1,377 1,400 1,342 1,386 378,400
2020/07/20 1,346 1,391 1,317 1,365 428,600
2020/07/17 1,402 1,425 1,315 1,343 1,005,500
2020/07/16 1,470 1,480 1,400 1,407 515,200
2020/07/15 1,541 1,548 1,424 1,483 757,100
2020/07/14 1,552 1,590 1,502 1,548 551,700
2020/07/13 1,490 1,576 1,482 1,545 572,000
2020/07/10 1,500 1,549 1,456 1,464 637,200
2020/07/09 1,472 1,528 1,443 1,487 757,200
2020/07/08 1,370 1,481 1,357 1,477 748,400
2020/07/07 1,315 1,360 1,283 1,355 529,000
2020/07/06 1,300 1,358 1,276 1,329 815,600
2020/07/03 1,145 1,235 1,130 1,235 669,700
2020/07/02 1,146 1,179 1,117 1,145 577,700
2020/07/01 1,079 1,150 1,079 1,130 611,500
2020/06/30 1,041 1,133 1,041 1,109 781,100
2020/06/29 961 1,039 960 1,036 325,200
2020/06/26 965 976 952 971 90,000
2020/06/25 945 962 930 959 94,500
2020/06/24 959 964 947 952 47,500
2020/06/23 970 977 942 959 93,200
2020/06/22 960 981 942 969 101,500
2020/06/19 928 967 928 966 104,600
2020/06/18 924 930 902 930 95,800
2020/06/17 915 929 903 925 109,200
2020/06/16 908 933 903 928 169,400
2020/06/15 935 935 878 878 128,700
2020/06/12 911 938 898 934 168,700
2020/06/11 973 979 955 956 124,600
2020/06/10 965 999 958 996 160,300
2020/06/09 1,003 1,003 963 971 151,100
2020/06/08 1,001 1,018 991 1,009 116,800
2020/06/05 997 998 971 986 125,000
2020/06/04 1,041 1,041 994 1,009 157,000
2020/06/03 1,062 1,062 1,022 1,030 143,100
2020/06/02 1,065 1,070 1,043 1,061 132,900
2020/06/01 1,048 1,061 1,031 1,048 144,100
2020/05/29 1,016 1,045 1,016 1,028 109,300
2020/05/28 1,034 1,057 997 1,011 179,300
2020/05/27 1,052 1,059 990 1,014 346,400
2020/05/26 1,130 1,149 1,058 1,064 551,100
2020/05/25 1,046 1,079 1,026 1,061 267,600
2020/05/22 1,010 1,029 1,004 1,023 75,000
2020/05/21 1,029 1,049 1,006 1,018 110,500
2020/05/20 970 1,032 951 1,020 153,200
2020/05/19 968 977 942 965 44,600
2020/05/18 982 982 933 953 53,500
2020/05/15 977 993 933 969 64,400
2020/05/14 999 999 966 968 83,000
2020/05/13 999 1,008 980 1,000 53,300
2020/05/12 967 1,014 967 1,011 84,500
2020/05/11 968 972 950 972 74,800
2020/05/08 962 965 941 953 66,700
2020/05/07 924 959 924 951 64,300
2020/05/01 931 936 909 924 54,700
2020/04/30 951 959 943 945 75,200
2020/04/28 905 925 891 923 109,900
2020/04/27 900 916 886 892 87,200
2020/04/24 908 915 887 896 66,800
2020/04/23 898 908 887 908 74,200
2020/04/22 862 893 854 891 78,400
2020/04/21 899 913 872 879 88,800
2020/04/20 890 920 889 907 83,400
2020/04/17 918 927 899 899 130,800
2020/04/16 870 894 850 894 83,300
2020/04/15 896 903 875 880 95,700
2020/04/14 869 898 866 889 109,500
2020/04/13 895 895 854 854 82,000
2020/04/10 867 898 844 895 144,700
2020/04/09 853 870 834 869 102,700
2020/04/08 822 870 803 853 210,000
2020/04/07 810 844 805 834 235,100
2020/04/06 715 805 705 796 149,300
2020/04/03 761 766 707 720 120,400
2020/04/02 757 784 747 755 113,100
2020/04/01 786 826 769 777 95,000
2020/03/31 810 821 795 813 124,800
2020/03/30 805 819 778 800 143,300
2020/03/27 867 891 843 870 113,000
2020/03/26 855 875 832 852 112,000
2020/03/25 866 878 819 875 161,400
2020/03/24 830 837 788 812 190,100
2020/03/23 775 813 765 810 150,800
2020/03/19 790 807 763 790 239,200
2020/03/18 770 830 741 763 236,200
2020/03/17 666 765 652 761 281,400
2020/03/16 693 740 671 686 218,400
2020/03/13 660 720 627 692 352,200
2020/03/12 737 775 702 705 380,000
2020/03/11 800 821 753 760 207,100
2020/03/10 671 824 671 812 310,300
2020/03/09 785 799 735 749 243,100
2020/03/06 848 867 827 835 140,400
2020/03/05 900 913 858 863 153,700
2020/03/04 857 896 853 882 202,800
2020/03/03 954 955 886 887 258,900
2020/03/02 803 936 803 907 347,000
2020/02/28 847 872 810 826 381,700
2020/02/27 936 936 881 895 252,600
2020/02/26 930 946 917 940 143,900
2020/02/25 924 967 924 942 242,300
2020/02/21 984 1,030 977 999 229,300
2020/02/20 1,051 1,051 996 999 260,200
2020/02/19 996 1,039 991 1,031 217,000
2020/02/18 1,011 1,024 973 975 251,500
2020/02/17 1,040 1,050 1,014 1,033 188,600
2020/02/14 1,098 1,098 1,058 1,075 412,100
2020/02/13 1,094 1,129 1,082 1,120 473,400
2020/02/12 1,032 1,093 1,023 1,086 512,000
2020/02/10 1,050 1,054 994 1,020 571,500
2020/02/07 1,025 1,075 959 1,067 662,200
2020/02/06 967 977 954 970 215,900
2020/02/05 977 978 933 944 171,300
2020/02/04 935 952 910 949 163,500
2020/02/03 894 931 888 925 211,400
2020/01/31 939 965 928 939 231,000
2020/01/30 987 1,001 924 939 376,600
2020/01/29 1,055 1,056 990 994 286,300
2020/01/28 1,009 1,050 990 1,045 302,400
2020/01/27 1,035 1,062 1,015 1,026 309,400
2020/01/24 1,130 1,149 1,072 1,078 402,000
2020/01/23 1,097 1,138 1,052 1,131 489,800
2020/01/22 1,050 1,101 1,041 1,097 307,600
2020/01/21 1,052 1,080 1,038 1,040 306,900
2020/01/20 1,088 1,105 1,063 1,064 325,800
2020/01/17 1,160 1,165 1,088 1,108 456,400
2020/01/16 1,172 1,172 1,105 1,122 509,700
2020/01/15 1,210 1,216 1,151 1,180 593,600
2020/01/14 1,168 1,222 1,131 1,192 915,200
2020/01/10 1,050 1,128 1,049 1,119 794,300
2020/01/09 1,045 1,063 1,012 1,045 421,200
2020/01/08 1,037 1,037 970 1,000 451,300
2020/01/07 1,043 1,070 1,012 1,025 537,400
2020/01/06 1,020 1,074 1,013 1,054 840,100

このページの先頭へ