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 |
---|---|---|---|---|---|
2021/12/30 | 2,760 | 2,869 | 2,686 | 2,859 | 1,041,900 |
2021/12/29 | 2,812 | 2,854 | 2,768 | 2,797 | 819,400 |
2021/12/28 | 2,858 | 2,879 | 2,780 | 2,836 | 1,212,300 |
2021/12/27 | 2,846 | 2,909 | 2,753 | 2,808 | 1,774,700 |
2021/12/24 | 2,722 | 2,911 | 2,722 | 2,887 | 2,515,700 |
2021/12/23 | 2,581 | 2,710 | 2,551 | 2,674 | 1,145,100 |
2021/12/22 | 2,555 | 2,608 | 2,537 | 2,555 | 1,070,100 |
2021/12/21 | 2,537 | 2,539 | 2,361 | 2,525 | 1,028,300 |
2021/12/20 | 2,571 | 2,587 | 2,430 | 2,470 | 1,463,500 |
2021/12/17 | 2,438 | 2,570 | 2,355 | 2,530 | 1,819,100 |
2021/12/16 | 2,383 | 2,506 | 2,365 | 2,496 | 1,250,400 |
2021/12/15 | 2,340 | 2,410 | 2,306 | 2,313 | 640,900 |
2021/12/14 | 2,324 | 2,370 | 2,291 | 2,336 | 508,300 |
2021/12/13 | 2,300 | 2,359 | 2,274 | 2,349 | 569,000 |
2021/12/10 | 2,261 | 2,317 | 2,238 | 2,255 | 353,400 |
2021/12/09 | 2,239 | 2,326 | 2,204 | 2,297 | 528,500 |
2021/12/08 | 2,209 | 2,263 | 2,194 | 2,251 | 608,200 |
2021/12/07 | 2,134 | 2,164 | 2,111 | 2,159 | 445,900 |
2021/12/06 | 2,175 | 2,179 | 2,063 | 2,109 | 645,100 |
2021/12/03 | 2,285 | 2,305 | 2,153 | 2,195 | 977,800 |
2021/12/02 | 2,273 | 2,378 | 2,222 | 2,286 | 1,282,600 |
2021/12/01 | 2,194 | 2,271 | 2,113 | 2,248 | 955,000 |
2021/11/30 | 2,149 | 2,293 | 2,121 | 2,194 | 1,126,500 |
2021/11/29 | 2,074 | 2,129 | 2,056 | 2,062 | 466,700 |
2021/11/26 | 2,152 | 2,159 | 2,083 | 2,124 | 448,500 |
2021/11/25 | 2,205 | 2,220 | 2,123 | 2,130 | 355,400 |
2021/11/24 | 2,241 | 2,249 | 2,150 | 2,180 | 451,200 |
2021/11/22 | 2,295 | 2,367 | 2,265 | 2,269 | 715,300 |
2021/11/19 | 2,257 | 2,316 | 2,211 | 2,295 | 507,500 |
2021/11/18 | 2,300 | 2,301 | 2,206 | 2,238 | 477,300 |
2021/11/17 | 2,350 | 2,362 | 2,250 | 2,297 | 579,100 |
2021/11/16 | 2,392 | 2,433 | 2,341 | 2,342 | 656,600 |
2021/11/15 | 2,370 | 2,392 | 2,310 | 2,392 | 591,700 |
2021/11/12 | 2,337 | 2,400 | 2,273 | 2,376 | 1,302,000 |
2021/11/11 | 2,198 | 2,375 | 2,173 | 2,373 | 2,156,700 |
2021/11/10 | 2,040 | 2,200 | 1,958 | 2,196 | 3,093,200 |
2021/11/09 | 1,941 | 1,990 | 1,940 | 1,952 | 475,500 |
2021/11/08 | 1,979 | 1,979 | 1,909 | 1,927 | 181,500 |
2021/11/05 | 1,987 | 1,987 | 1,936 | 1,955 | 206,100 |
2021/11/04 | 1,969 | 1,987 | 1,943 | 1,958 | 272,500 |
2021/11/02 | 1,926 | 1,980 | 1,920 | 1,943 | 351,800 |
2021/11/01 | 1,954 | 1,954 | 1,916 | 1,922 | 263,100 |
2021/10/29 | 1,933 | 1,955 | 1,900 | 1,914 | 263,900 |
2021/10/28 | 1,880 | 1,919 | 1,870 | 1,917 | 329,500 |
2021/10/27 | 1,907 | 1,907 | 1,865 | 1,884 | 125,200 |
2021/10/26 | 1,930 | 1,933 | 1,896 | 1,907 | 178,400 |
2021/10/25 | 1,851 | 1,899 | 1,835 | 1,896 | 180,100 |
2021/10/22 | 1,830 | 1,892 | 1,823 | 1,860 | 188,600 |
2021/10/21 | 1,850 | 1,863 | 1,811 | 1,818 | 226,700 |
2021/10/20 | 1,948 | 1,972 | 1,862 | 1,872 | 325,000 |
2021/10/19 | 1,880 | 1,938 | 1,876 | 1,920 | 338,200 |
2021/10/18 | 1,843 | 1,869 | 1,820 | 1,857 | 182,600 |
2021/10/15 | 1,770 | 1,849 | 1,765 | 1,842 | 346,600 |
2021/10/14 | 1,703 | 1,738 | 1,700 | 1,730 | 148,300 |
2021/10/13 | 1,728 | 1,729 | 1,692 | 1,702 | 226,100 |
2021/10/12 | 1,749 | 1,781 | 1,743 | 1,755 | 158,300 |
2021/10/11 | 1,763 | 1,785 | 1,732 | 1,763 | 153,700 |
2021/10/08 | 1,739 | 1,774 | 1,738 | 1,759 | 190,500 |
2021/10/07 | 1,699 | 1,751 | 1,695 | 1,710 | 201,100 |
2021/10/06 | 1,736 | 1,769 | 1,674 | 1,699 | 388,300 |
2021/10/05 | 1,684 | 1,717 | 1,647 | 1,700 | 410,400 |
2021/10/04 | 1,810 | 1,816 | 1,696 | 1,723 | 439,900 |
2021/10/01 | 1,795 | 1,835 | 1,783 | 1,795 | 211,600 |
2021/09/30 | 1,849 | 1,852 | 1,804 | 1,816 | 198,000 |
2021/09/29 | 1,835 | 1,859 | 1,830 | 1,859 | 151,600 |
2021/09/28 | 1,915 | 1,915 | 1,856 | 1,885 | 145,200 |
2021/09/27 | 1,942 | 1,948 | 1,901 | 1,908 | 111,600 |
2021/09/24 | 1,932 | 1,941 | 1,926 | 1,929 | 119,900 |
2021/09/22 | 1,910 | 1,932 | 1,876 | 1,889 | 160,500 |
2021/09/21 | 1,875 | 1,948 | 1,865 | 1,926 | 209,400 |
2021/09/17 | 1,959 | 1,977 | 1,943 | 1,955 | 162,400 |
2021/09/16 | 2,015 | 2,016 | 1,903 | 1,950 | 386,000 |
2021/09/15 | 2,016 | 2,026 | 1,979 | 2,012 | 224,200 |
2021/09/14 | 2,051 | 2,063 | 2,006 | 2,039 | 271,400 |
2021/09/13 | 2,052 | 2,092 | 2,026 | 2,046 | 476,500 |
2021/09/10 | 1,922 | 2,058 | 1,916 | 2,051 | 796,500 |
2021/09/09 | 1,945 | 1,959 | 1,907 | 1,915 | 195,500 |
2021/09/08 | 1,922 | 1,972 | 1,913 | 1,966 | 229,000 |
2021/09/07 | 1,968 | 1,970 | 1,914 | 1,929 | 256,000 |
2021/09/06 | 1,981 | 1,983 | 1,953 | 1,966 | 172,100 |
2021/09/03 | 1,965 | 1,975 | 1,942 | 1,954 | 258,100 |
2021/09/02 | 1,912 | 1,980 | 1,912 | 1,941 | 444,400 |
2021/09/01 | 1,850 | 1,903 | 1,828 | 1,881 | 281,600 |
2021/08/31 | 1,817 | 1,872 | 1,807 | 1,855 | 246,600 |
2021/08/30 | 1,777 | 1,803 | 1,774 | 1,798 | 153,100 |
2021/08/27 | 1,743 | 1,756 | 1,726 | 1,751 | 88,500 |
2021/08/26 | 1,750 | 1,773 | 1,742 | 1,747 | 84,800 |
2021/08/25 | 1,769 | 1,787 | 1,733 | 1,736 | 117,800 |
2021/08/24 | 1,753 | 1,781 | 1,749 | 1,762 | 151,300 |
2021/08/23 | 1,705 | 1,741 | 1,690 | 1,713 | 162,800 |
2021/08/20 | 1,760 | 1,789 | 1,696 | 1,701 | 346,800 |
2021/08/19 | 1,785 | 1,816 | 1,765 | 1,765 | 160,300 |
2021/08/18 | 1,770 | 1,821 | 1,740 | 1,814 | 258,100 |
2021/08/17 | 1,865 | 1,872 | 1,770 | 1,772 | 291,900 |
2021/08/16 | 1,880 | 1,899 | 1,844 | 1,851 | 256,200 |
2021/08/13 | 1,883 | 1,887 | 1,836 | 1,864 | 265,800 |
2021/08/12 | 1,883 | 1,918 | 1,855 | 1,901 | 286,800 |
2021/08/11 | 1,930 | 1,930 | 1,846 | 1,869 | 513,300 |
2021/08/10 | 1,802 | 1,955 | 1,784 | 1,934 | 1,174,400 |
2021/08/06 | 1,770 | 1,787 | 1,713 | 1,724 | 315,900 |
2021/08/05 | 1,766 | 1,788 | 1,759 | 1,775 | 92,600 |
2021/08/04 | 1,808 | 1,808 | 1,749 | 1,762 | 184,100 |
2021/08/03 | 1,775 | 1,804 | 1,775 | 1,785 | 146,100 |
2021/08/02 | 1,799 | 1,809 | 1,776 | 1,802 | 209,400 |
2021/07/30 | 1,775 | 1,794 | 1,766 | 1,779 | 144,300 |
2021/07/29 | 1,728 | 1,775 | 1,723 | 1,775 | 198,600 |
2021/07/28 | 1,750 | 1,752 | 1,707 | 1,717 | 243,500 |
2021/07/27 | 1,794 | 1,797 | 1,760 | 1,766 | 84,100 |
2021/07/26 | 1,771 | 1,795 | 1,764 | 1,772 | 170,800 |
2021/07/21 | 1,774 | 1,777 | 1,730 | 1,744 | 155,400 |
2021/07/20 | 1,743 | 1,779 | 1,734 | 1,734 | 191,800 |
2021/07/19 | 1,795 | 1,795 | 1,754 | 1,764 | 207,700 |
2021/07/16 | 1,817 | 1,834 | 1,775 | 1,807 | 200,800 |
2021/07/15 | 1,850 | 1,858 | 1,808 | 1,838 | 193,000 |
2021/07/14 | 1,824 | 1,863 | 1,803 | 1,860 | 227,800 |
2021/07/13 | 1,815 | 1,837 | 1,792 | 1,822 | 159,100 |
2021/07/12 | 1,812 | 1,815 | 1,790 | 1,796 | 160,900 |
2021/07/09 | 1,741 | 1,786 | 1,733 | 1,783 | 253,300 |
2021/07/08 | 1,790 | 1,801 | 1,760 | 1,762 | 214,200 |
2021/07/07 | 1,803 | 1,819 | 1,790 | 1,801 | 173,300 |
2021/07/06 | 1,815 | 1,844 | 1,810 | 1,810 | 149,900 |
2021/07/05 | 1,855 | 1,855 | 1,804 | 1,807 | 294,600 |
2021/07/02 | 1,860 | 1,880 | 1,837 | 1,859 | 207,100 |
2021/07/01 | 1,938 | 1,945 | 1,860 | 1,866 | 460,700 |
2021/06/30 | 1,938 | 1,957 | 1,938 | 1,950 | 104,000 |
2021/06/29 | 1,946 | 1,967 | 1,932 | 1,949 | 164,400 |
2021/06/28 | 1,975 | 1,980 | 1,948 | 1,954 | 124,400 |
2021/06/25 | 1,960 | 1,973 | 1,946 | 1,970 | 181,100 |
2021/06/24 | 1,950 | 1,967 | 1,938 | 1,950 | 184,900 |
2021/06/23 | 1,938 | 1,960 | 1,913 | 1,952 | 252,700 |
2021/06/22 | 1,965 | 1,976 | 1,935 | 1,948 | 187,900 |
2021/06/21 | 1,951 | 1,969 | 1,917 | 1,921 | 291,700 |
2021/06/18 | 2,018 | 2,033 | 1,987 | 1,991 | 318,700 |
2021/06/17 | 2,020 | 2,029 | 1,990 | 2,014 | 172,900 |
2021/06/16 | 2,000 | 2,047 | 1,977 | 2,042 | 198,600 |
2021/06/15 | 2,020 | 2,038 | 1,998 | 2,022 | 203,400 |
2021/06/14 | 1,965 | 2,004 | 1,959 | 1,998 | 140,100 |
2021/06/11 | 2,002 | 2,021 | 1,954 | 1,965 | 230,700 |
2021/06/10 | 2,012 | 2,038 | 1,997 | 1,997 | 153,900 |
2021/06/09 | 2,064 | 2,064 | 2,015 | 2,019 | 208,800 |
2021/06/08 | 2,080 | 2,112 | 2,062 | 2,078 | 240,200 |
2021/06/07 | 2,106 | 2,123 | 2,040 | 2,042 | 234,100 |
2021/06/04 | 2,085 | 2,109 | 2,044 | 2,072 | 305,700 |
2021/06/03 | 2,134 | 2,163 | 2,118 | 2,122 | 431,600 |
2021/06/02 | 2,098 | 2,129 | 2,067 | 2,125 | 351,800 |
2021/06/01 | 2,055 | 2,098 | 2,008 | 2,078 | 307,800 |
2021/05/31 | 1,994 | 2,055 | 1,994 | 2,050 | 191,100 |
2021/05/28 | 2,011 | 2,024 | 1,974 | 2,018 | 246,900 |
2021/05/27 | 2,023 | 2,023 | 1,985 | 2,001 | 200,400 |
2021/05/26 | 2,070 | 2,087 | 2,036 | 2,036 | 182,900 |
2021/05/25 | 2,079 | 2,092 | 2,030 | 2,072 | 214,200 |
2021/05/24 | 2,050 | 2,100 | 2,036 | 2,052 | 225,200 |
2021/05/21 | 2,050 | 2,090 | 2,048 | 2,067 | 351,500 |
2021/05/20 | 1,977 | 2,032 | 1,970 | 2,021 | 336,600 |
2021/05/19 | 1,919 | 1,969 | 1,888 | 1,950 | 247,700 |
2021/05/18 | 1,871 | 1,932 | 1,869 | 1,925 | 233,800 |
2021/05/17 | 1,981 | 1,989 | 1,858 | 1,867 | 379,300 |
2021/05/14 | 1,989 | 2,000 | 1,934 | 1,984 | 372,500 |
2021/05/13 | 1,875 | 2,019 | 1,839 | 1,962 | 901,800 |
2021/05/12 | 1,932 | 1,976 | 1,821 | 1,838 | 468,900 |
2021/05/11 | 1,962 | 1,973 | 1,929 | 1,931 | 291,300 |
2021/05/10 | 2,050 | 2,052 | 1,998 | 2,000 | 158,700 |
2021/05/07 | 1,986 | 2,064 | 1,985 | 2,046 | 185,400 |
2021/05/06 | 2,032 | 2,032 | 1,976 | 2,005 | 291,700 |
2021/04/30 | 2,113 | 2,113 | 2,020 | 2,022 | 304,000 |
2021/04/28 | 2,088 | 2,110 | 2,061 | 2,103 | 241,200 |
2021/04/27 | 2,147 | 2,150 | 2,094 | 2,101 | 295,800 |
2021/04/26 | 2,105 | 2,162 | 2,092 | 2,131 | 537,100 |
2021/04/23 | 2,100 | 2,140 | 2,080 | 2,104 | 325,700 |
2021/04/22 | 2,065 | 2,140 | 2,051 | 2,140 | 443,300 |
2021/04/21 | 2,050 | 2,075 | 2,015 | 2,015 | 316,800 |
2021/04/20 | 2,098 | 2,142 | 2,058 | 2,100 | 288,000 |
2021/04/19 | 2,137 | 2,172 | 2,116 | 2,140 | 503,200 |
2021/04/16 | 2,099 | 2,152 | 2,072 | 2,133 | 561,200 |
2021/04/15 | 2,042 | 2,095 | 2,024 | 2,079 | 346,100 |
2021/04/14 | 2,050 | 2,078 | 2,041 | 2,052 | 252,000 |
2021/04/13 | 2,057 | 2,097 | 2,035 | 2,061 | 311,500 |
2021/04/12 | 2,144 | 2,144 | 2,053 | 2,079 | 554,000 |
2021/04/09 | 2,210 | 2,213 | 2,111 | 2,144 | 970,300 |
2021/04/08 | 2,190 | 2,208 | 2,140 | 2,208 | 964,200 |
2021/04/07 | 2,094 | 2,160 | 2,056 | 2,160 | 1,085,600 |
2021/04/06 | 2,144 | 2,144 | 2,035 | 2,094 | 807,800 |
2021/04/05 | 2,193 | 2,213 | 2,110 | 2,154 | 1,404,800 |
2021/04/02 | 2,002 | 2,150 | 1,993 | 2,149 | 1,874,100 |
2021/04/01 | 1,937 | 1,960 | 1,918 | 1,933 | 431,700 |
2021/03/31 | 1,906 | 1,916 | 1,881 | 1,903 | 171,100 |
2021/03/30 | 1,873 | 1,920 | 1,873 | 1,920 | 203,800 |
2021/03/29 | 1,905 | 1,924 | 1,854 | 1,872 | 204,800 |
2021/03/26 | 1,820 | 1,881 | 1,818 | 1,878 | 195,700 |
2021/03/25 | 1,804 | 1,829 | 1,766 | 1,816 | 207,600 |
2021/03/24 | 1,818 | 1,865 | 1,805 | 1,811 | 240,100 |
2021/03/23 | 1,913 | 1,949 | 1,852 | 1,854 | 385,900 |
2021/03/22 | 1,880 | 1,916 | 1,867 | 1,882 | 285,000 |
2021/03/19 | 1,868 | 1,895 | 1,831 | 1,881 | 351,900 |
2021/03/18 | 1,880 | 1,917 | 1,870 | 1,915 | 437,300 |
2021/03/17 | 1,849 | 1,875 | 1,835 | 1,853 | 238,900 |
2021/03/16 | 1,817 | 1,855 | 1,812 | 1,835 | 263,900 |
2021/03/15 | 1,855 | 1,855 | 1,777 | 1,818 | 319,400 |
2021/03/12 | 1,793 | 1,830 | 1,769 | 1,822 | 413,000 |
2021/03/11 | 1,703 | 1,765 | 1,674 | 1,764 | 235,900 |
2021/03/10 | 1,725 | 1,743 | 1,690 | 1,715 | 242,100 |
2021/03/09 | 1,657 | 1,698 | 1,616 | 1,685 | 283,200 |
2021/03/08 | 1,740 | 1,742 | 1,675 | 1,680 | 213,500 |
2021/03/05 | 1,673 | 1,698 | 1,626 | 1,698 | 258,800 |
2021/03/04 | 1,705 | 1,719 | 1,658 | 1,697 | 298,900 |
2021/03/03 | 1,750 | 1,759 | 1,714 | 1,743 | 247,900 |
2021/03/02 | 1,812 | 1,825 | 1,752 | 1,761 | 219,100 |
2021/03/01 | 1,772 | 1,810 | 1,761 | 1,793 | 256,200 |
2021/02/26 | 1,740 | 1,789 | 1,731 | 1,739 | 424,900 |
2021/02/25 | 1,829 | 1,860 | 1,793 | 1,803 | 348,700 |
2021/02/24 | 1,913 | 1,922 | 1,779 | 1,789 | 706,400 |
2021/02/22 | 1,829 | 1,903 | 1,828 | 1,903 | 469,200 |
2021/02/19 | 1,734 | 1,822 | 1,726 | 1,811 | 404,300 |
2021/02/18 | 1,834 | 1,847 | 1,772 | 1,774 | 472,200 |
2021/02/17 | 1,839 | 1,858 | 1,813 | 1,843 | 394,900 |
2021/02/16 | 1,845 | 1,908 | 1,840 | 1,862 | 608,400 |
2021/02/15 | 1,857 | 1,885 | 1,825 | 1,832 | 600,800 |
2021/02/12 | 1,901 | 1,915 | 1,801 | 1,824 | 702,000 |
2021/02/10 | 1,919 | 1,920 | 1,856 | 1,877 | 525,200 |
2021/02/09 | 1,961 | 1,975 | 1,881 | 1,919 | 668,800 |
2021/02/08 | 2,052 | 2,052 | 1,902 | 1,948 | 780,000 |
2021/02/05 | 2,124 | 2,137 | 2,035 | 2,060 | 386,600 |
2021/02/04 | 2,083 | 2,084 | 2,032 | 2,079 | 274,000 |
2021/02/03 | 2,140 | 2,171 | 2,083 | 2,096 | 453,200 |
2021/02/02 | 2,073 | 2,133 | 2,020 | 2,133 | 380,000 |
2021/02/01 | 1,955 | 2,065 | 1,936 | 2,047 | 446,600 |
2021/01/29 | 2,099 | 2,111 | 1,990 | 1,991 | 544,200 |
2021/01/28 | 2,024 | 2,136 | 2,010 | 2,088 | 616,600 |
2021/01/27 | 2,199 | 2,203 | 2,097 | 2,097 | 431,500 |
2021/01/26 | 2,210 | 2,243 | 2,155 | 2,187 | 458,600 |
2021/01/25 | 2,208 | 2,257 | 2,184 | 2,232 | 479,600 |
2021/01/22 | 2,283 | 2,300 | 2,163 | 2,181 | 898,500 |
2021/01/21 | 2,389 | 2,399 | 2,288 | 2,293 | 669,400 |
2021/01/20 | 2,362 | 2,390 | 2,294 | 2,390 | 575,500 |
2021/01/19 | 2,374 | 2,404 | 2,327 | 2,335 | 500,800 |
2021/01/18 | 2,300 | 2,405 | 2,256 | 2,374 | 614,200 |
2021/01/15 | 2,497 | 2,525 | 2,317 | 2,383 | 1,640,700 |
2021/01/14 | 2,443 | 2,643 | 2,371 | 2,482 | 2,842,600 |
2021/01/13 | 2,305 | 2,477 | 2,286 | 2,421 | 1,589,900 |
2021/01/12 | 2,145 | 2,280 | 2,124 | 2,274 | 1,196,600 |
2021/01/08 | 2,061 | 2,114 | 2,052 | 2,098 | 677,300 |
2021/01/07 | 2,038 | 2,049 | 1,981 | 2,036 | 528,900 |
2021/01/06 | 1,975 | 2,068 | 1,960 | 2,051 | 903,500 |
2021/01/05 | 1,851 | 1,960 | 1,812 | 1,952 | 614,100 |
2021/01/04 | 1,870 | 1,884 | 1,815 | 1,877 | 397,000 |