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
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

このページの先頭へ