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
2004/12/30 670 672 665 667 213,000
2004/12/29 664 689 664 668 544,000
2004/12/28 655 672 655 664 214,000
2004/12/27 674 678 658 662 511,000
2004/12/24 677 683 673 677 269,000
2004/12/22 676 682 676 678 280,000
2004/12/21 670 677 670 674 233,000
2004/12/20 664 673 664 670 180,000
2004/12/17 660 669 655 663 407,000
2004/12/16 666 666 658 661 264,000
2004/12/15 673 678 669 670 292,000
2004/12/14 680 683 669 674 285,000
2004/12/13 677 693 677 679 302,000
2004/12/10 684 685 677 680 313,000
2004/12/09 702 703 672 675 444,000
2004/12/08 697 706 686 699 768,000
2004/12/07 710 723 704 707 2,018,000
2004/12/06 670 701 670 701 1,370,000
2004/12/03 669 669 664 666 169,000
2004/12/02 673 673 660 668 164,000
2004/12/01 661 667 653 657 191,000
2004/11/30 677 678 663 666 193,000
2004/11/29 684 684 675 676 185,000
2004/11/26 670 689 662 683 700,000
2004/11/25 653 654 647 654 111,000
2004/11/24 647 657 645 652 145,000
2004/11/22 650 651 645 647 255,000
2004/11/19 655 660 654 660 264,000
2004/11/18 666 668 657 657 153,000
2004/11/17 660 669 655 660 234,000
2004/11/16 670 674 661 663 381,000
2004/11/15 668 677 660 674 537,000
2004/11/12 677 685 665 670 577,000
2004/11/11 678 705 678 686 1,498,000
2004/11/10 659 682 652 681 863,000
2004/11/09 669 674 652 659 750,000
2004/11/08 690 692 670 678 2,298,000
2004/11/05 630 695 622 670 5,453,000
2004/11/04 600 602 595 600 332,000
2004/11/02 583 598 580 591 288,000
2004/11/01 593 593 577 582 317,000
2004/10/29 604 604 585 589 357,000
2004/10/28 593 604 592 604 365,000
2004/10/27 591 599 586 587 363,000
2004/10/26 592 595 586 587 524,000
2004/10/25 588 598 588 597 488,000
2004/10/22 612 620 612 617 427,000
2004/10/21 632 633 618 620 276,000
2004/10/20 645 645 632 633 403,000
2004/10/19 640 654 640 647 247,000
2004/10/18 650 650 638 641 335,000
2004/10/15 650 654 645 651 232,000
2004/10/14 665 666 652 652 299,000
2004/10/13 665 671 663 665 257,000
2004/10/12 670 674 665 667 240,000
2004/10/08 665 675 662 673 272,000
2004/10/07 680 688 676 678 268,000
2004/10/06 667 685 665 680 387,000
2004/10/05 678 678 661 668 465,000
2004/10/04 667 680 664 677 421,000
2004/10/01 666 666 654 657 582,000
2004/09/30 650 671 637 666 685,000
2004/09/29 668 670 652 657 880,000
2004/09/28 670 677 669 670 169,000
2004/09/27 683 684 672 675 213,000
2004/09/24 683 687 676 685 377,000
2004/09/22 695 696 682 690 412,000
2004/09/21 704 709 696 699 205,000
2004/09/17 718 723 702 710 182,000
2004/09/16 726 727 717 721 154,000
2004/09/15 737 738 731 732 101,000
2004/09/14 748 749 740 742 109,000
2004/09/13 733 749 733 748 166,000
2004/09/10 739 748 732 736 312,000
2004/09/09 746 764 746 749 206,000
2004/09/08 761 768 747 755 182,000
2004/09/07 781 781 762 771 279,000
2004/09/06 751 776 730 776 603,000
2004/09/03 728 762 727 758 652,000
2004/09/02 730 732 723 727 154,000
2004/09/01 725 735 715 735 271,000
2004/08/31 729 730 723 723 127,000
2004/08/30 734 738 728 733 141,000
2004/08/27 731 734 725 732 125,000
2004/08/26 736 738 723 730 189,000
2004/08/25 727 731 717 730 141,000
2004/08/24 729 731 721 729 204,000
2004/08/23 723 735 717 719 144,000
2004/08/20 705 722 702 715 221,000
2004/08/19 695 702 693 702 183,000
2004/08/18 686 700 686 692 156,000
2004/08/17 691 691 681 685 84,000
2004/08/16 687 688 680 683 180,000
2004/08/13 697 697 683 689 158,000
2004/08/12 695 700 694 696 93,000
2004/08/11 705 705 693 696 273,000
2004/08/10 679 686 670 685 211,000
2004/08/09 656 672 654 672 288,000
2004/08/06 666 681 662 680 265,000
2004/08/05 681 693 677 686 247,000
2004/08/04 691 691 664 677 427,000
2004/08/03 705 705 682 691 294,000
2004/08/02 703 705 693 696 293,000
2004/07/30 696 703 695 698 182,000
2004/07/29 710 710 688 690 253,000
2004/07/28 718 718 707 711 203,000
2004/07/27 710 725 687 692 532,000
2004/07/26 724 724 705 707 619,000
2004/07/23 753 755 733 734 341,000
2004/07/22 757 757 750 751 261,000
2004/07/21 765 771 762 767 120,000
2004/07/20 776 776 755 756 159,000
2004/07/16 752 777 751 771 266,000
2004/07/15 778 778 751 756 353,000
2004/07/14 802 803 781 782 337,000
2004/07/13 777 813 776 803 812,000
2004/07/12 765 779 765 773 210,000
2004/07/09 743 762 743 759 230,000
2004/07/08 758 763 746 749 224,000
2004/07/07 755 762 743 757 293,000
2004/07/06 783 788 768 770 458,000
2004/07/05 796 797 783 789 236,000
2004/07/02 801 804 791 799 410,000
2004/07/01 810 824 803 817 395,000
2004/06/30 820 824 810 812 346,000
2004/06/29 834 834 810 819 484,000
2004/06/28 809 832 802 830 856,000
2004/06/25 783 784 773 784 197,000
2004/06/24 765 783 764 780 266,000
2004/06/23 777 779 761 761 307,000
2004/06/22 785 794 772 776 314,000
2004/06/21 788 790 780 783 339,000
2004/06/18 802 802 778 786 492,000
2004/06/17 800 806 786 805 784,000
2004/06/16 817 824 810 810 630,000
2004/06/15 845 845 811 812 1,339,000
2004/06/14 828 843 815 835 1,811,000
2004/06/11 788 830 783 824 2,266,000
2004/06/10 769 791 753 779 1,083,000
2004/06/09 738 780 731 779 1,166,000
2004/06/08 733 737 720 735 255,000
2004/06/07 711 725 709 723 200,000
2004/06/04 713 722 707 712 218,000
2004/06/03 734 737 704 711 313,000
2004/06/02 744 744 722 729 264,000
2004/06/01 708 743 706 739 636,000
2004/05/31 720 720 702 706 155,000
2004/05/28 700 714 697 713 222,000
2004/05/27 703 705 693 696 215,000
2004/05/26 710 712 702 702 149,000
2004/05/25 716 720 690 696 213,000
2004/05/24 725 731 715 715 275,000
2004/05/21 720 724 711 723 289,000
2004/05/20 718 729 706 714 225,000
2004/05/19 696 720 688 720 307,000
2004/05/18 668 688 667 683 580,000
2004/05/17 712 712 656 668 773,000
2004/05/14 720 729 706 718 523,000
2004/05/13 747 749 720 725 309,000
2004/05/12 732 747 723 745 495,000
2004/05/11 707 728 701 712 920,000
2004/05/10 780 780 702 710 1,011,000
2004/05/07 773 809 771 789 404,000
2004/05/06 816 816 793 793 615,000
2004/04/30 801 815 800 815 604,000
2004/04/28 825 829 812 819 1,005,000
2004/04/27 831 840 828 834 670,000
2004/04/26 867 873 853 860 800,000
2004/04/23 832 850 820 850 530,000
2004/04/22 835 841 820 822 469,000
2004/04/21 828 835 822 831 355,000
2004/04/20 831 838 818 831 485,000
2004/04/19 841 841 816 829 389,000
2004/04/16 835 852 831 836 354,000
2004/04/15 849 858 828 833 514,000
2004/04/14 863 863 845 849 502,000
2004/04/13 874 880 858 860 447,000
2004/04/12 867 875 861 867 406,000
2004/04/09 871 875 842 845 1,193,000
2004/04/08 889 889 872 880 608,000
2004/04/07 879 889 875 879 531,000
2004/04/06 900 900 877 884 653,000
2004/04/05 905 914 887 899 874,000
2004/04/02 880 909 865 904 1,459,000
2004/04/01 895 900 880 888 592,000
2004/03/31 900 908 887 895 451,000
2004/03/30 918 922 896 900 484,000
2004/03/29 925 940 906 910 1,116,000
2004/03/26 910 935 890 923 2,072,000
2004/03/25 877 883 873 880 481,000
2004/03/24 899 899 867 869 753,000
2004/03/23 900 920 868 885 1,899,000
2004/03/22 885 921 873 905 4,796,000
2004/03/19 831 856 822 855 568,000
2004/03/18 855 860 828 829 457,000
2004/03/17 860 867 846 855 693,000
2004/03/16 830 860 822 855 699,000
2004/03/15 830 844 830 831 212,000
2004/03/12 827 835 820 826 381,000
2004/03/11 819 840 811 837 306,000
2004/03/10 850 852 829 829 489,000
2004/03/09 830 850 829 840 430,000
2004/03/08 839 839 821 823 346,000
2004/03/05 847 847 829 829 344,000
2004/03/04 815 860 814 837 1,305,000
2004/03/03 813 822 812 814 205,000
2004/03/02 819 830 815 820 305,000
2004/03/01 801 819 801 813 412,000
2004/02/27 800 806 792 803 308,000
2004/02/26 780 798 780 798 209,000
2004/02/25 790 793 774 779 345,000
2004/02/24 805 810 791 795 262,000
2004/02/23 800 815 800 809 143,000
2004/02/20 800 809 798 808 272,000
2004/02/19 816 821 804 810 279,000
2004/02/18 830 855 810 811 758,000
2004/02/17 790 829 787 824 981,000
2004/02/16 775 783 772 781 133,000
2004/02/13 775 781 769 781 155,000
2004/02/12 781 790 775 779 223,000
2004/02/10 785 785 772 780 210,000
2004/02/09 800 800 769 769 263,000
2004/02/06 778 791 771 787 209,000
2004/02/05 754 783 750 765 324,000
2004/02/04 800 801 754 763 492,000
2004/02/03 811 814 791 799 359,000
2004/02/02 790 807 790 803 276,000
2004/01/30 791 816 791 793 298,000
2004/01/29 805 812 790 794 544,000
2004/01/28 830 830 813 821 415,000
2004/01/27 835 851 832 838 360,000
2004/01/26 849 860 831 835 388,000
2004/01/23 839 853 831 853 407,000
2004/01/22 842 854 835 839 351,000
2004/01/21 850 855 830 840 720,000
2004/01/20 861 870 846 851 788,000
2004/01/19 889 890 859 864 944,000
2004/01/16 861 895 855 873 3,129,000
2004/01/15 831 866 831 841 1,217,000
2004/01/14 815 843 815 830 754,000
2004/01/13 861 868 826 835 1,297,000
2004/01/09 848 906 834 841 6,383,000
2004/01/08 718 818 712 818 1,873,000
2004/01/07 720 726 715 718 233,000
2004/01/06 744 747 725 727 400,000
2004/01/05 741 751 735 737 215,000

このページの先頭へ