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 |
|---|---|---|---|---|---|
| 2024/05/08 | 2,804 | 2,880 | 2,794 | 2,856 | 385,000 |
| 2024/05/07 | 2,710 | 2,859 | 2,699 | 2,854 | 588,400 |
| 2024/05/02 | 2,566 | 2,678 | 2,545 | 2,645 | 248,400 |
| 2024/05/01 | 2,582 | 2,674 | 2,560 | 2,616 | 282,200 |
| 2024/04/30 | 2,644 | 2,669 | 2,565 | 2,598 | 375,300 |
| 2024/04/26 | 2,514 | 2,642 | 2,506 | 2,601 | 411,500 |
| 2024/04/25 | 2,425 | 2,505 | 2,387 | 2,465 | 309,100 |
| 2024/04/24 | 2,389 | 2,454 | 2,357 | 2,440 | 361,900 |
| 2024/04/23 | 2,385 | 2,433 | 2,296 | 2,365 | 425,700 |
| 2024/04/22 | 2,420 | 2,477 | 2,345 | 2,383 | 467,700 |
| 2024/04/19 | 2,568 | 2,576 | 2,388 | 2,478 | 455,400 |
| 2024/04/18 | 2,500 | 2,662 | 2,421 | 2,610 | 389,400 |
| 2024/04/17 | 2,533 | 2,624 | 2,470 | 2,542 | 316,900 |
| 2024/04/16 | 2,637 | 2,688 | 2,501 | 2,533 | 432,200 |
| 2024/04/15 | 2,537 | 2,716 | 2,535 | 2,686 | 363,400 |
| 2024/04/12 | 2,600 | 2,637 | 2,565 | 2,585 | 177,400 |
| 2024/04/11 | 2,546 | 2,570 | 2,502 | 2,541 | 141,800 |
| 2024/04/10 | 2,547 | 2,584 | 2,495 | 2,557 | 230,200 |
| 2024/04/09 | 2,638 | 2,671 | 2,506 | 2,566 | 261,100 |
| 2024/04/08 | 2,661 | 2,687 | 2,595 | 2,625 | 243,500 |
| 2024/04/05 | 2,570 | 2,633 | 2,537 | 2,629 | 285,200 |
| 2024/04/04 | 2,670 | 2,694 | 2,599 | 2,654 | 253,700 |
| 2024/04/03 | 2,600 | 2,737 | 2,581 | 2,643 | 336,300 |
| 2024/04/02 | 2,682 | 2,768 | 2,575 | 2,609 | 472,800 |
| 2024/04/01 | 2,800 | 2,836 | 2,640 | 2,642 | 429,400 |
| 2024/03/29 | 2,656 | 2,779 | 2,617 | 2,777 | 436,200 |
| 2024/03/28 | 2,558 | 2,743 | 2,533 | 2,656 | 502,700 |
| 2024/03/27 | 2,497 | 2,690 | 2,463 | 2,640 | 615,200 |
| 2024/03/26 | 2,547 | 2,601 | 2,483 | 2,500 | 462,000 |
| 2024/03/25 | 2,650 | 2,678 | 2,570 | 2,580 | 366,700 |
| 2024/03/22 | 2,827 | 2,867 | 2,635 | 2,700 | 654,900 |
| 2024/03/21 | 2,705 | 2,826 | 2,636 | 2,802 | 774,600 |
| 2024/03/19 | 2,800 | 2,800 | 2,631 | 2,631 | 664,000 |
| 2024/03/18 | 2,800 | 2,878 | 2,744 | 2,824 | 504,900 |
| 2024/03/15 | 2,720 | 2,805 | 2,696 | 2,800 | 487,400 |
| 2024/03/14 | 2,819 | 2,850 | 2,710 | 2,769 | 683,800 |
| 2024/03/13 | 2,874 | 2,964 | 2,802 | 2,868 | 1,170,900 |
| 2024/03/12 | 2,630 | 2,784 | 2,602 | 2,774 | 829,300 |
| 2024/03/11 | 2,800 | 2,867 | 2,590 | 2,645 | 926,800 |
| 2024/03/08 | 3,255 | 3,355 | 2,995 | 3,070 | 1,076,300 |
| 2024/03/07 | 3,510 | 3,615 | 3,160 | 3,275 | 1,345,900 |
| 2024/03/06 | 3,175 | 3,420 | 3,050 | 3,375 | 1,451,800 |
| 2024/03/05 | 2,890 | 3,370 | 2,812 | 3,305 | 2,106,400 |
| 2024/03/04 | 2,905 | 2,936 | 2,743 | 2,869 | 1,306,500 |
| 2024/03/01 | 2,532 | 2,856 | 2,531 | 2,852 | 1,325,600 |
| 2024/02/29 | 2,278 | 2,566 | 2,270 | 2,519 | 948,200 |
| 2024/02/28 | 2,374 | 2,489 | 2,332 | 2,366 | 750,700 |
| 2024/02/27 | 2,136 | 2,461 | 2,134 | 2,442 | 1,082,100 |
| 2024/02/26 | 2,231 | 2,233 | 2,098 | 2,124 | 470,500 |
| 2024/02/22 | 2,103 | 2,266 | 2,089 | 2,209 | 716,800 |
| 2024/02/21 | 1,951 | 2,015 | 1,925 | 1,980 | 151,600 |
| 2024/02/20 | 2,051 | 2,069 | 1,976 | 1,988 | 228,100 |
| 2024/02/19 | 2,041 | 2,110 | 2,020 | 2,055 | 375,000 |
| 2024/02/16 | 1,942 | 2,034 | 1,928 | 2,021 | 510,100 |
| 2024/02/15 | 1,900 | 1,979 | 1,870 | 1,923 | 277,000 |
| 2024/02/14 | 1,795 | 1,895 | 1,795 | 1,840 | 176,300 |
| 2024/02/13 | 1,800 | 1,859 | 1,756 | 1,819 | 243,100 |
| 2024/02/09 | 1,926 | 2,038 | 1,767 | 1,775 | 408,500 |
| 2024/02/08 | 1,886 | 1,936 | 1,868 | 1,917 | 191,000 |
| 2024/02/07 | 1,939 | 1,939 | 1,887 | 1,912 | 127,700 |
| 2024/02/06 | 1,888 | 1,957 | 1,876 | 1,947 | 267,600 |
| 2024/02/05 | 1,891 | 1,895 | 1,833 | 1,858 | 95,000 |
| 2024/02/02 | 1,844 | 1,884 | 1,835 | 1,878 | 105,800 |
| 2024/02/01 | 1,823 | 1,854 | 1,802 | 1,819 | 131,200 |
| 2024/01/31 | 1,874 | 1,876 | 1,829 | 1,850 | 145,100 |
| 2024/01/30 | 1,824 | 1,913 | 1,823 | 1,888 | 238,600 |
| 2024/01/29 | 1,824 | 1,844 | 1,794 | 1,801 | 159,500 |
| 2024/01/26 | 1,859 | 1,859 | 1,791 | 1,803 | 257,500 |
| 2024/01/25 | 1,877 | 1,898 | 1,846 | 1,892 | 110,000 |
| 2024/01/24 | 1,843 | 1,879 | 1,829 | 1,860 | 141,700 |
| 2024/01/23 | 1,931 | 1,934 | 1,852 | 1,861 | 231,000 |
| 2024/01/22 | 1,941 | 1,967 | 1,913 | 1,917 | 257,300 |
| 2024/01/19 | 1,885 | 1,955 | 1,862 | 1,953 | 397,500 |
| 2024/01/18 | 1,765 | 1,878 | 1,757 | 1,861 | 241,700 |
| 2024/01/17 | 1,758 | 1,840 | 1,753 | 1,790 | 211,800 |
| 2024/01/16 | 1,719 | 1,757 | 1,685 | 1,734 | 172,000 |
| 2024/01/15 | 1,719 | 1,732 | 1,693 | 1,729 | 121,200 |
| 2024/01/12 | 1,730 | 1,737 | 1,701 | 1,727 | 122,000 |
| 2024/01/11 | 1,763 | 1,764 | 1,728 | 1,739 | 133,300 |
| 2024/01/10 | 1,759 | 1,814 | 1,746 | 1,756 | 127,700 |
| 2024/01/09 | 1,770 | 1,807 | 1,753 | 1,772 | 117,900 |
| 2024/01/05 | 1,752 | 1,765 | 1,705 | 1,736 | 108,200 |
| 2024/01/04 | 1,758 | 1,796 | 1,708 | 1,763 | 210,700 |