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
2007/12/28 486 487 477 477 191,000
2007/12/27 491 491 483 490 300,000
2007/12/26 468 482 468 482 254,000
2007/12/25 469 478 461 461 265,000
2007/12/21 461 464 452 464 389,000
2007/12/20 469 472 455 457 452,000
2007/12/19 476 481 468 468 387,000
2007/12/18 478 487 474 481 395,000
2007/12/17 496 498 487 488 389,000
2007/12/14 507 508 491 496 548,000
2007/12/13 509 513 506 506 469,000
2007/12/12 500 507 495 506 332,000
2007/12/11 507 513 503 506 386,000
2007/12/10 507 514 506 507 362,000
2007/12/07 506 513 506 506 472,000
2007/12/06 503 504 493 504 273,000
2007/12/05 495 500 488 499 285,000
2007/12/04 505 505 493 494 373,000
2007/12/03 499 508 499 505 348,000
2007/11/30 492 503 491 501 587,000
2007/11/29 491 498 491 494 390,000
2007/11/28 484 490 478 486 338,000
2007/11/27 474 488 467 484 354,000
2007/11/26 471 488 471 476 431,000
2007/11/22 465 473 455 467 552,000
2007/11/21 469 479 464 470 718,000
2007/11/20 426 479 426 479 1,497,000
2007/11/19 440 448 428 430 515,000
2007/11/16 445 445 434 437 421,000
2007/11/15 450 452 444 446 571,000
2007/11/14 447 454 442 445 505,000
2007/11/13 430 437 427 434 671,000
2007/11/12 440 441 428 434 685,000
2007/11/09 454 465 450 453 501,000
2007/11/08 460 460 437 452 747,000
2007/11/07 478 479 462 463 549,000
2007/11/06 470 481 469 472 662,000
2007/11/05 496 496 474 480 580,000
2007/11/02 493 500 490 496 296,000
2007/11/01 505 510 498 501 353,000
2007/10/31 485 498 480 498 435,000
2007/10/30 496 498 480 486 557,000
2007/10/29 487 499 487 495 365,000
2007/10/26 503 506 482 483 1,047,000
2007/10/25 511 511 498 504 685,000
2007/10/24 503 512 501 504 835,000
2007/10/23 498 505 489 501 797,000
2007/10/22 480 497 476 497 1,572,000
2007/10/19 474 516 474 504 4,283,000
2007/10/18 436 449 435 444 760,000
2007/10/17 448 451 435 440 659,000
2007/10/16 458 464 451 453 400,000
2007/10/15 465 470 456 461 356,000
2007/10/12 468 472 461 462 408,000
2007/10/11 464 478 456 473 888,000
2007/10/10 478 478 465 469 1,161,000
2007/10/09 438 459 435 458 1,228,000
2007/10/05 424 432 421 423 2,348,000
2007/10/04 422 423 414 419 998,000
2007/10/03 422 425 420 424 688,000
2007/10/02 425 429 420 423 569,000
2007/10/01 436 440 418 419 637,000
2007/09/28 448 449 436 436 491,000
2007/09/27 434 438 432 433 723,000
2007/09/26 435 436 421 429 967,000
2007/09/25 441 446 435 438 376,000
2007/09/21 457 464 447 451 441,000
2007/09/20 460 469 450 456 565,000
2007/09/19 455 467 450 463 356,000
2007/09/18 462 464 447 450 463,000
2007/09/14 469 475 463 465 505,000
2007/09/13 471 475 467 467 228,000
2007/09/12 488 488 471 472 609,000
2007/09/11 472 481 467 475 505,000
2007/09/10 474 479 467 472 351,000
2007/09/07 480 491 475 482 477,000
2007/09/06 484 485 469 481 896,000
2007/09/05 519 519 486 489 974,000
2007/09/04 511 519 507 512 273,000
2007/09/03 520 521 503 509 614,000
2007/08/31 503 516 501 516 506,000
2007/08/30 503 507 491 498 538,000
2007/08/29 500 502 494 498 413,000
2007/08/28 503 510 503 508 318,000
2007/08/27 521 523 503 506 660,000
2007/08/24 515 522 511 518 712,000
2007/08/23 520 524 506 514 832,000
2007/08/22 506 520 493 513 706,000
2007/08/21 492 525 492 510 748,000
2007/08/20 509 509 488 492 1,682,000
2007/08/17 520 524 466 466 2,496,000
2007/08/16 551 551 505 517 2,367,000
2007/08/15 582 585 539 550 2,820,000
2007/08/14 642 646 599 602 1,871,000
2007/08/13 643 661 637 639 1,321,000
2007/08/10 715 726 634 659 1,357,000
2007/08/09 757 757 720 734 1,239,000
2007/08/08 759 759 750 756 344,000
2007/08/07 758 763 750 759 219,000
2007/08/06 751 761 746 760 207,000
2007/08/03 764 765 754 758 176,000
2007/08/02 755 766 752 764 302,000
2007/08/01 774 777 759 762 285,000
2007/07/31 769 781 768 781 221,000
2007/07/30 762 771 760 768 218,000
2007/07/27 760 774 756 772 225,000
2007/07/26 786 786 780 785 303,000
2007/07/25 775 782 775 782 148,000
2007/07/24 775 787 774 786 211,000
2007/07/23 783 785 772 773 196,000
2007/07/20 793 796 788 789 202,000
2007/07/19 804 807 786 792 336,000
2007/07/18 803 807 796 802 259,000
2007/07/17 812 812 802 806 196,000
2007/07/13 822 823 813 817 284,000
2007/07/12 820 831 815 818 398,000
2007/07/11 816 820 812 819 256,000
2007/07/10 823 830 823 825 187,000
2007/07/09 830 834 826 827 197,000
2007/07/06 837 837 824 830 229,000
2007/07/05 833 844 832 838 294,000
2007/07/04 834 838 830 835 192,000
2007/07/03 840 842 832 832 297,000
2007/07/02 826 845 823 841 683,000
2007/06/29 818 818 810 816 151,000
2007/06/28 810 813 807 812 205,000
2007/06/27 813 814 804 804 181,000
2007/06/26 823 823 815 816 182,000
2007/06/25 824 833 817 820 261,000
2007/06/22 828 828 821 824 178,000
2007/06/21 830 836 825 831 283,000
2007/06/20 835 842 831 833 181,000
2007/06/19 838 838 830 833 179,000
2007/06/18 843 845 836 839 292,000
2007/06/15 825 841 823 839 509,000
2007/06/14 820 823 815 823 270,000
2007/06/13 810 811 800 808 460,000
2007/06/12 823 823 817 819 302,000
2007/06/11 821 828 814 818 418,000
2007/06/08 823 824 813 820 532,000
2007/06/07 818 825 812 822 353,000
2007/06/06 811 821 808 818 556,000
2007/06/05 801 815 800 811 552,000
2007/06/04 812 813 802 804 592,000
2007/06/01 826 827 812 815 344,000
2007/05/31 813 824 813 824 465,000
2007/05/30 820 822 811 814 346,000
2007/05/29 818 823 815 820 219,000
2007/05/28 818 824 816 818 528,000
2007/05/25 833 839 817 819 763,000
2007/05/24 850 857 847 849 343,000
2007/05/23 857 866 852 855 668,000
2007/05/22 825 848 824 847 505,000
2007/05/21 822 835 822 828 449,000
2007/05/18 840 847 820 825 708,000
2007/05/17 845 848 842 845 695,000
2007/05/16 833 843 827 843 634,000
2007/05/15 825 843 825 834 686,000
2007/05/14 841 841 819 830 1,436,000
2007/05/11 857 872 825 834 1,302,000
2007/05/10 864 868 855 867 630,000
2007/05/09 850 861 850 860 895,000
2007/05/08 843 849 841 846 496,000
2007/05/07 832 845 831 838 536,000
2007/05/02 828 832 822 825 548,000
2007/05/01 806 825 805 824 444,000
2007/04/27 810 817 794 805 474,000
2007/04/26 811 812 794 810 481,000
2007/04/25 822 822 797 807 704,000
2007/04/24 822 825 812 823 441,000
2007/04/23 827 828 819 827 341,000
2007/04/20 826 830 818 821 465,000
2007/04/19 837 837 821 825 438,000
2007/04/18 830 836 818 835 735,000
2007/04/17 849 850 829 832 681,000
2007/04/16 867 867 844 845 878,000
2007/04/13 875 876 850 860 1,075,000
2007/04/12 850 875 849 871 1,550,000
2007/04/11 863 863 844 852 825,000
2007/04/10 850 858 849 857 683,000
2007/04/09 851 864 848 863 2,206,000
2007/04/06 817 845 811 845 4,075,000
2007/04/05 789 811 786 809 1,340,000
2007/04/04 774 787 774 786 283,000
2007/04/03 771 771 764 770 252,000
2007/04/02 778 788 767 771 424,000
2007/03/30 777 780 772 777 192,000
2007/03/29 765 777 764 776 294,000
2007/03/28 786 787 777 780 286,000
2007/03/27 787 794 783 786 280,000
2007/03/26 785 800 782 800 432,000
2007/03/23 790 791 782 790 280,000
2007/03/22 790 793 787 791 461,000
2007/03/20 773 784 771 783 381,000
2007/03/19 759 772 759 771 174,000
2007/03/16 778 778 758 767 503,000
2007/03/15 769 772 763 770 274,000
2007/03/14 757 761 756 759 320,000
2007/03/13 784 786 774 774 392,000
2007/03/12 800 800 784 790 874,000
2007/03/09 767 778 757 778 932,000
2007/03/08 731 755 731 754 377,000
2007/03/07 743 750 733 738 398,000
2007/03/06 715 739 711 738 490,000
2007/03/05 739 744 725 725 418,000
2007/03/02 753 755 745 749 443,000
2007/03/01 745 756 744 755 638,000
2007/02/28 717 747 717 747 399,000
2007/02/27 760 766 758 763 389,000
2007/02/26 755 767 754 762 601,000
2007/02/23 758 759 754 757 574,000
2007/02/22 743 753 735 750 406,000
2007/02/21 726 737 726 736 328,000
2007/02/20 740 741 727 732 345,000
2007/02/19 720 739 718 739 656,000
2007/02/16 770 776 730 735 1,478,000
2007/02/15 757 769 756 769 715,000
2007/02/14 755 758 751 755 382,000
2007/02/13 750 753 745 751 281,000
2007/02/09 742 750 741 749 173,000
2007/02/08 750 751 743 743 185,000
2007/02/07 749 751 740 744 259,000
2007/02/06 750 755 747 753 206,000
2007/02/05 761 762 750 755 340,000
2007/02/02 764 768 763 763 370,000
2007/02/01 759 765 756 764 372,000
2007/01/31 759 765 753 756 261,000
2007/01/30 760 766 757 757 365,000
2007/01/29 751 760 751 756 151,000
2007/01/26 757 760 752 757 302,000
2007/01/25 770 774 762 764 454,000
2007/01/24 757 770 753 769 727,000
2007/01/23 752 759 750 757 303,000
2007/01/22 756 760 753 758 451,000
2007/01/19 747 754 743 753 311,000
2007/01/18 748 753 744 747 362,000
2007/01/17 747 747 732 745 310,000
2007/01/16 737 748 734 744 572,000
2007/01/15 727 735 727 733 333,000
2007/01/12 718 725 715 724 508,000
2007/01/11 719 723 711 715 245,000
2007/01/10 727 727 715 717 239,000
2007/01/09 717 726 717 725 315,000
2007/01/05 727 727 712 716 354,000
2007/01/04 716 725 715 725 162,000

このページの先頭へ