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
2025/06/13 2,141 2,156 2,052 2,058 199,700
2025/06/12 2,153 2,172 2,123 2,129 158,200
2025/06/11 2,130 2,181 2,130 2,180 249,800
2025/06/10 2,120 2,162 2,100 2,108 217,100
2025/06/09 2,100 2,106 2,068 2,102 168,600
2025/06/06 2,073 2,115 2,072 2,091 101,100
2025/06/05 2,082 2,165 2,081 2,089 116,200
2025/06/04 2,110 2,146 2,098 2,098 157,700
2025/06/03 2,092 2,135 2,083 2,085 89,700
2025/06/02 2,131 2,145 2,093 2,093 94,200
2025/05/30 2,170 2,189 2,155 2,161 102,100
2025/05/29 2,200 2,225 2,179 2,197 184,700
2025/05/28 2,196 2,201 2,164 2,172 191,000
2025/05/27 2,160 2,171 2,106 2,171 179,400
2025/05/26 2,077 2,187 2,069 2,151 245,300
2025/05/23 2,040 2,078 2,040 2,063 128,700
2025/05/22 2,047 2,087 2,035 2,057 137,900
2025/05/21 2,113 2,126 2,065 2,077 146,700
2025/05/20 2,100 2,135 2,095 2,106 184,900
2025/05/19 2,090 2,118 2,073 2,081 207,100
2025/05/16 2,145 2,173 2,053 2,105 371,400
2025/05/15 2,076 2,173 2,034 2,155 603,300
2025/05/14 2,090 2,149 2,068 2,126 432,500
2025/05/13 2,078 2,085 2,040 2,068 343,500
2025/05/12 1,940 2,022 1,924 2,022 243,200
2025/05/09 1,913 1,944 1,898 1,927 271,700
2025/05/08 1,852 1,898 1,832 1,875 201,300
2025/05/07 1,866 1,882 1,848 1,875 143,400
2025/05/02 1,888 1,906 1,862 1,885 178,400
2025/05/01 1,875 1,896 1,852 1,881 249,500
2025/04/30 1,852 1,868 1,832 1,860 159,800
2025/04/28 1,887 1,899 1,851 1,852 405,600
2025/04/25 1,755 1,890 1,755 1,875 638,600
2025/04/24 1,721 1,732 1,702 1,712 171,500
2025/04/23 1,694 1,705 1,670 1,692 189,600
2025/04/22 1,639 1,665 1,634 1,648 159,300
2025/04/21 1,629 1,678 1,622 1,645 214,000
2025/04/18 1,631 1,641 1,598 1,629 226,000
2025/04/17 1,600 1,633 1,575 1,629 161,500
2025/04/16 1,615 1,631 1,569 1,592 246,400
2025/04/15 1,646 1,664 1,625 1,655 153,300
2025/04/14 1,655 1,676 1,615 1,640 332,000
2025/04/11 1,480 1,637 1,452 1,627 424,700
2025/04/10 1,634 1,639 1,523 1,547 433,500
2025/04/09 1,445 1,449 1,358 1,424 611,700
2025/04/08 1,410 1,532 1,410 1,497 527,100
2025/04/07 1,274 1,325 1,252 1,279 720,000
2025/04/04 1,617 1,635 1,474 1,520 661,200
2025/04/03 1,670 1,710 1,659 1,692 415,900
2025/04/02 1,796 1,813 1,784 1,800 149,900
2025/04/01 1,819 1,829 1,772 1,785 331,200
2025/03/31 1,865 1,868 1,807 1,807 388,200
2025/03/28 1,990 1,990 1,922 1,929 408,500
2025/03/27 2,009 2,040 1,996 2,018 310,000
2025/03/26 1,993 2,068 1,985 2,055 336,700
2025/03/25 2,034 2,047 1,988 1,988 253,600
2025/03/24 2,050 2,050 2,018 2,018 165,400
2025/03/21 2,036 2,106 2,033 2,063 312,000
2025/03/19 2,041 2,057 2,025 2,034 232,700
2025/03/18 2,035 2,059 1,993 2,057 299,700
2025/03/17 2,000 2,037 1,975 2,009 285,700
2025/03/14 1,943 1,977 1,940 1,962 165,600
2025/03/13 1,977 1,993 1,937 1,947 249,700
2025/03/12 1,924 1,965 1,923 1,945 228,500
2025/03/11 1,969 1,971 1,871 1,926 727,400
2025/03/10 2,008 2,026 1,982 2,001 291,800
2025/03/07 1,998 2,018 1,978 2,016 346,100
2025/03/06 2,044 2,066 2,012 2,028 315,700
2025/03/05 2,035 2,060 2,017 2,028 255,300
2025/03/04 2,098 2,105 2,015 2,036 612,800
2025/03/03 2,200 2,200 2,118 2,144 265,900
2025/02/28 2,209 2,223 2,130 2,150 546,600
2025/02/27 2,348 2,369 2,273 2,305 307,400
2025/02/26 2,212 2,343 2,204 2,324 444,700
2025/02/25 2,297 2,364 2,221 2,245 774,600
2025/02/21 2,200 2,338 2,191 2,335 484,000
2025/02/20 2,290 2,323 2,227 2,229 361,300
2025/02/19 2,251 2,318 2,194 2,293 537,700
2025/02/18 2,151 2,236 2,149 2,230 364,900
2025/02/17 2,085 2,192 2,085 2,149 461,100
2025/02/14 2,114 2,121 2,064 2,093 354,100
2025/02/13 2,160 2,182 2,097 2,122 378,300
2025/02/12 2,163 2,197 2,086 2,160 457,000
2025/02/10 2,054 2,175 2,017 2,158 900,800
2025/02/07 2,180 2,281 2,180 2,254 598,200
2025/02/06 2,109 2,199 2,109 2,188 401,400
2025/02/05 2,085 2,106 2,061 2,106 196,400
2025/02/04 2,020 2,088 2,015 2,064 298,300
2025/02/03 2,045 2,066 1,981 1,992 462,200
2025/01/31 2,080 2,110 2,063 2,080 254,300
2025/01/30 2,051 2,076 2,030 2,040 275,500
2025/01/29 2,055 2,087 2,029 2,074 444,500
2025/01/28 2,055 2,071 2,001 2,005 858,800
2025/01/27 2,290 2,290 2,170 2,184 416,300
2025/01/24 2,281 2,309 2,255 2,270 344,000
2025/01/23 2,374 2,384 2,248 2,261 449,700
2025/01/22 2,314 2,392 2,290 2,350 461,800
2025/01/21 2,300 2,309 2,245 2,248 244,600
2025/01/20 2,185 2,270 2,163 2,253 275,900
2025/01/17 2,132 2,180 2,116 2,168 316,100
2025/01/16 2,147 2,160 2,118 2,132 220,600
2025/01/15 2,159 2,165 2,098 2,106 264,400
2025/01/14 2,280 2,286 2,143 2,149 493,300
2025/01/10 2,308 2,353 2,281 2,312 283,900
2025/01/09 2,399 2,415 2,325 2,358 505,100
2025/01/08 2,285 2,340 2,254 2,320 308,500
2025/01/07 2,349 2,371 2,301 2,308 496,000
2025/01/06 2,204 2,255 2,187 2,226 249,600

このページの先頭へ