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(6951)の株価時系列情報

日本電子(6951)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
1999/12/30 595 595 570 575 13,000
1999/12/29 590 590 585 585 42,000
1999/12/28 590 590 590 590 9,000
1999/12/27 609 610 609 609 7,000
1999/12/24 619 650 604 625 71,000
1999/12/22 592 600 589 589 57,000
1999/12/21 587 593 585 593 67,000
1999/12/20 590 600 582 585 32,000
1999/12/17 602 602 582 582 46,000
1999/12/16 608 609 601 601 6,000
1999/12/15 602 612 602 607 16,000
1999/12/14 617 617 600 602 3,000
1999/12/13 637 637 617 617 51,000
1999/12/10 630 640 630 637 109,000
1999/12/09 630 632 630 630 42,000
1999/12/08 631 633 620 633 90,000
1999/12/07 629 641 629 639 59,000
1999/12/06 603 626 603 626 95,000
1999/12/03 602 603 601 603 64,000
1999/12/02 620 620 601 601 80,000
1999/12/01 627 657 627 630 58,000
1999/11/30 630 631 626 628 39,000
1999/11/29 611 611 610 610 38,000
1999/11/26 580 629 571 610 139,000
1999/11/25 637 650 580 580 107,000
1999/11/24 650 650 620 621 27,000
1999/11/22 650 660 650 660 29,000
1999/11/19 627 660 627 660 73,000
1999/11/18 599 635 599 626 39,000
1999/11/17 563 598 563 598 13,000
1999/11/16 569 575 550 562 31,000
1999/11/15 601 601 569 580 66,000
1999/11/12 625 625 601 601 65,000
1999/11/11 645 650 635 644 67,000
1999/11/10 648 654 640 652 62,000
1999/11/09 609 628 609 618 30,000
1999/11/08 641 641 619 619 41,000
1999/11/05 635 635 620 631 45,000
1999/11/04 646 651 640 642 54,000
1999/11/02 637 638 635 638 9,000
1999/11/01 641 641 631 632 49,000
1999/10/29 644 649 639 649 51,000
1999/10/28 630 635 629 634 30,000
1999/10/27 627 632 622 632 58,000
1999/10/26 670 690 655 657 143,000
1999/10/25 666 670 652 669 77,000
1999/10/22 664 672 660 666 63,000
1999/10/21 680 680 670 674 71,000
1999/10/20 651 680 649 680 151,000
1999/10/19 635 658 635 656 56,000
1999/10/18 636 641 634 634 35,000
1999/10/15 642 650 640 646 60,000
1999/10/14 644 650 640 640 46,000
1999/10/13 649 651 645 645 81,000
1999/10/12 625 638 625 638 42,000
1999/10/08 643 650 627 627 117,000
1999/10/07 649 658 640 650 39,000
1999/10/06 650 650 640 650 35,000
1999/10/05 649 650 635 636 37,000
1999/10/04 629 650 629 650 58,000
1999/10/01 637 639 630 639 30,000
1999/09/30 605 638 605 638 52,000
1999/09/29 603 604 603 604 24,000
1999/09/28 599 603 599 603 16,000
1999/09/27 591 629 591 617 19,000
1999/09/24 615 616 585 585 48,000
1999/09/22 625 625 591 595 55,000
1999/09/21 625 630 615 630 28,000
1999/09/20 621 629 621 629 25,000
1999/09/17 620 630 610 620 20,000
1999/09/16 599 600 590 600 32,000
1999/09/14 605 605 591 605 33,000
1999/09/13 618 619 601 615 79,000
1999/09/10 633 633 625 625 95,000
1999/09/09 620 630 620 623 39,000
1999/09/08 624 625 613 616 46,000
1999/09/07 610 620 608 620 38,000
1999/09/06 620 620 605 610 26,000
1999/09/03 602 615 601 615 36,000
1999/09/02 610 620 610 611 20,000
1999/09/01 611 612 610 610 34,000
1999/08/31 630 630 620 620 8,000
1999/08/30 635 635 635 635 2,000
1999/08/27 640 645 637 637 32,000
1999/08/26 635 650 635 641 113,000
1999/08/25 631 634 625 634 40,000
1999/08/24 630 632 630 631 21,000
1999/08/23 638 639 633 633 75,000
1999/08/20 640 640 631 639 14,000
1999/08/19 630 640 630 633 22,000
1999/08/18 651 660 635 635 59,000
1999/08/17 650 655 650 651 18,000
1999/08/16 641 655 641 655 36,000
1999/08/13 641 645 640 641 22,000
1999/08/12 647 649 637 643 11,000
1999/08/11 636 640 635 640 134,000
1999/08/10 650 650 630 636 64,000
1999/08/09 644 645 631 645 29,000
1999/08/06 633 650 633 650 39,000
1999/08/05 650 650 640 641 53,000
1999/08/04 649 650 640 650 42,000
1999/08/03 645 650 622 650 32,000
1999/08/02 640 640 621 635 41,000
1999/07/30 625 660 625 660 48,000
1999/07/29 640 640 627 635 25,000
1999/07/28 635 635 625 634 44,000
1999/07/27 640 650 635 635 41,000
1999/07/26 630 660 623 643 132,000
1999/07/23 630 640 615 620 94,000
1999/07/22 638 640 630 634 100,000
1999/07/21 660 660 645 658 37,000
1999/07/19 670 670 660 660 52,000
1999/07/16 675 680 670 670 97,000
1999/07/15 680 683 670 675 61,000
1999/07/14 660 680 659 670 75,000
1999/07/13 660 680 657 670 120,000
1999/07/12 635 665 627 652 167,000
1999/07/09 631 633 626 633 36,000
1999/07/08 640 640 631 631 30,000
1999/07/07 635 639 635 635 32,000
1999/07/06 654 654 635 635 16,000
1999/07/05 631 641 625 635 126,000
1999/07/02 621 630 617 621 88,000
1999/07/01 625 627 610 620 44,000
1999/06/30 640 645 620 620 38,000
1999/06/29 643 643 635 635 18,000
1999/06/28 652 652 641 641 27,000
1999/06/25 647 647 641 641 44,000
1999/06/24 648 650 647 647 34,000
1999/06/23 655 658 642 646 139,000
1999/06/22 651 658 641 658 32,000
1999/06/21 646 660 646 655 27,000
1999/06/18 649 650 635 636 37,000
1999/06/17 630 633 630 632 48,000
1999/06/16 650 650 636 636 15,000
1999/06/15 650 650 630 640 39,000
1999/06/14 645 650 642 648 31,000
1999/06/11 650 650 645 645 62,000
1999/06/10 640 649 640 645 32,000
1999/06/09 630 640 630 639 37,000
1999/06/08 630 634 626 630 21,000
1999/06/07 610 628 610 623 28,000
1999/06/04 605 610 605 609 14,000
1999/06/03 608 608 605 607 13,000
1999/06/02 610 611 606 607 15,000
1999/06/01 604 609 600 609 31,000
1999/05/31 599 604 595 604 7,000
1999/05/28 595 600 595 599 23,000
1999/05/27 620 620 611 620 34,000
1999/05/26 620 625 610 615 42,000
1999/05/25 615 615 608 614 19,000
1999/05/24 616 616 605 609 13,000
1999/05/21 620 620 590 605 36,000
1999/05/20 625 628 620 620 20,000
1999/05/19 640 640 620 628 36,000
1999/05/18 662 662 660 660 43,000
1999/05/17 661 662 660 662 71,000
1999/05/14 661 676 659 667 98,000
1999/05/13 652 662 652 662 85,000
1999/05/12 656 661 651 658 152,000
1999/05/11 660 660 651 655 81,000
1999/05/10 660 669 660 662 80,000
1999/05/07 648 662 648 660 158,000
1999/05/06 640 646 638 646 71,000
1999/04/30 633 640 633 636 95,000
1999/04/28 640 646 630 633 67,000
1999/04/27 640 646 633 646 61,000
1999/04/26 635 640 630 640 111,000
1999/04/23 632 640 622 637 279,000
1999/04/22 630 638 625 636 150,000
1999/04/21 638 640 622 630 87,000
1999/04/20 598 650 597 620 138,000
1999/04/19 595 610 595 601 29,000
1999/04/16 610 620 605 605 187,000
1999/04/15 605 610 600 610 60,000
1999/04/14 590 610 590 605 59,000
1999/04/13 608 608 585 590 49,000
1999/04/12 618 619 602 602 46,000
1999/04/09 630 635 620 620 88,000
1999/04/08 630 630 615 629 70,000
1999/04/07 606 625 606 625 128,000
1999/04/06 610 610 600 601 81,000
1999/04/05 600 610 600 609 110,000
1999/04/02 599 599 589 591 67,000
1999/04/01 579 600 575 592 179,000
1999/03/31 580 580 565 570 60,000
1999/03/30 582 587 565 565 39,000
1999/03/29 568 580 568 580 34,000
1999/03/26 564 575 564 567 33,000
1999/03/25 570 575 566 574 70,000
1999/03/24 577 577 561 567 51,000
1999/03/23 560 575 560 567 31,000
1999/03/19 575 575 560 568 55,000
1999/03/18 579 580 562 562 36,000
1999/03/17 598 618 570 595 152,000
1999/03/16 560 568 550 568 47,000
1999/03/15 550 555 550 552 24,000
1999/03/12 559 562 555 555 37,000
1999/03/11 565 570 555 560 56,000
1999/03/10 552 552 535 541 81,000
1999/03/09 558 558 542 542 22,000
1999/03/08 565 565 555 555 27,000
1999/03/05 535 555 531 555 69,000
1999/03/04 559 559 531 537 19,000
1999/03/03 532 542 530 530 14,000
1999/03/02 547 547 530 530 21,000
1999/03/01 545 545 543 543 12,000
1999/02/26 557 560 543 543 91,000
1999/02/25 551 559 548 557 38,000
1999/02/24 541 544 540 540 21,000
1999/02/23 540 552 530 530 69,000
1999/02/22 539 540 530 531 20,000
1999/02/19 549 549 541 543 34,000
1999/02/18 540 540 530 540 48,000
1999/02/17 545 552 540 542 163,000
1999/02/16 604 604 577 577 186,000
1999/02/15 569 584 565 584 99,000
1999/02/12 569 575 564 569 88,000
1999/02/10 552 560 552 560 30,000
1999/02/09 567 569 551 551 56,000
1999/02/08 570 570 565 570 49,000
1999/02/05 578 578 566 571 46,000
1999/02/04 569 580 565 580 139,000
1999/02/03 570 570 565 569 52,000
1999/02/02 578 586 575 575 113,000
1999/02/01 567 580 567 570 56,000
1999/01/29 560 569 560 567 29,000
1999/01/28 569 570 555 555 30,000
1999/01/27 579 579 568 575 104,000
1999/01/26 559 573 552 570 95,000
1999/01/25 561 561 546 558 27,000
1999/01/22 580 580 561 561 104,000
1999/01/21 550 570 541 570 103,000
1999/01/20 551 551 541 549 27,000
1999/01/19 520 531 518 531 30,000
1999/01/18 520 530 515 530 43,000
1999/01/14 518 525 512 512 34,000
1999/01/13 518 521 516 518 13,000
1999/01/12 545 545 520 520 26,000
1999/01/11 536 545 536 545 43,000
1999/01/08 510 535 510 535 16,000
1999/01/07 535 535 520 520 12,000
1999/01/06 496 507 496 505 21,000
1999/01/05 526 526 500 507 31,000
1999/01/04 544 544 521 521 12,000

このページの先頭へ