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
2018/12/28 1,667 1,668 1,627 1,657 119,000
2018/12/27 1,570 1,678 1,570 1,665 179,700
2018/12/26 1,546 1,564 1,500 1,529 301,900
2018/12/25 1,498 1,543 1,497 1,506 293,100
2018/12/21 1,663 1,692 1,600 1,658 212,400
2018/12/20 1,752 1,752 1,680 1,703 207,100
2018/12/19 1,775 1,813 1,753 1,764 130,100
2018/12/18 1,823 1,823 1,746 1,765 164,500
2018/12/17 1,813 1,881 1,769 1,863 246,100
2018/12/14 1,823 1,823 1,740 1,793 205,600
2018/12/13 1,727 1,786 1,702 1,783 354,100
2018/12/12 1,700 1,718 1,668 1,702 312,700
2018/12/11 1,828 1,838 1,698 1,702 242,300
2018/12/10 2,011 2,011 1,856 1,868 186,200
2018/12/07 1,948 1,987 1,937 1,971 165,200
2018/12/06 1,947 1,965 1,914 1,942 165,400
2018/12/05 1,960 1,991 1,940 1,967 121,400
2018/12/04 2,045 2,088 1,978 1,983 188,700
2018/12/03 2,000 2,045 2,000 2,043 100,500
2018/11/30 1,942 1,996 1,920 1,987 119,300
2018/11/29 1,940 2,002 1,939 1,964 148,700
2018/11/28 1,845 1,953 1,842 1,923 169,800
2018/11/27 1,894 1,903 1,852 1,875 165,400
2018/11/26 1,899 1,919 1,867 1,884 152,300
2018/11/22 1,899 1,914 1,872 1,895 104,500
2018/11/21 1,841 1,935 1,833 1,907 214,800
2018/11/20 1,911 1,973 1,868 1,878 204,200
2018/11/19 1,931 1,975 1,914 1,925 212,900
2018/11/16 1,949 2,010 1,921 1,924 148,600
2018/11/15 1,920 1,967 1,887 1,940 156,000
2018/11/14 1,939 1,995 1,931 1,953 222,300
2018/11/13 1,912 1,969 1,886 1,930 181,400
2018/11/12 2,155 2,194 1,942 1,952 273,300
2018/11/09 2,021 2,035 1,972 1,981 119,800
2018/11/08 2,090 2,126 2,001 2,036 191,400
2018/11/07 1,953 2,094 1,945 2,045 391,700
2018/11/06 1,873 1,878 1,846 1,858 95,800
2018/11/05 1,880 1,930 1,862 1,875 179,700
2018/11/02 1,823 1,887 1,813 1,886 150,400
2018/11/01 1,826 1,864 1,793 1,825 194,000
2018/10/31 1,824 1,862 1,793 1,856 211,000
2018/10/30 1,751 1,859 1,745 1,824 481,300
2018/10/29 1,819 1,857 1,785 1,791 207,300
2018/10/26 1,885 1,896 1,801 1,834 204,800
2018/10/25 1,872 1,896 1,839 1,846 283,100
2018/10/24 2,001 2,023 1,952 1,970 212,100
2018/10/23 2,019 2,057 2,003 2,007 218,800
2018/10/22 2,042 2,077 1,998 2,055 181,100
2018/10/19 2,098 2,124 2,078 2,088 122,300
2018/10/18 2,190 2,193 2,129 2,130 111,900
2018/10/17 2,189 2,219 2,173 2,203 93,200
2018/10/16 2,111 2,140 2,088 2,139 103,900
2018/10/15 2,174 2,210 2,128 2,131 134,300
2018/10/12 2,127 2,200 2,127 2,174 174,700
2018/10/11 2,123 2,137 2,081 2,135 351,600
2018/10/10 2,211 2,221 2,172 2,196 251,800
2018/10/09 2,360 2,400 2,191 2,197 401,400
2018/10/05 2,308 2,315 2,233 2,242 145,900
2018/10/04 2,352 2,360 2,273 2,292 267,100
2018/10/03 2,403 2,416 2,324 2,327 295,300
2018/10/02 2,516 2,539 2,461 2,462 259,900
2018/10/01 2,449 2,481 2,390 2,479 128,300
2018/09/28 2,472 2,500 2,438 2,466 138,000
2018/09/27 2,512 2,555 2,446 2,454 199,800
2018/09/26 2,508 2,595 2,508 2,576 230,400
2018/09/26 1 -> 0.50 分割
2018/09/25 1,250 1,255 1,228 1,255 445,000
2018/09/21 1,217 1,238 1,193 1,238 437,000
2018/09/20 1,222 1,222 1,190 1,199 244,000
2018/09/19 1,220 1,236 1,199 1,216 706,000
2018/09/18 1,167 1,232 1,157 1,226 751,000
2018/09/14 1,153 1,190 1,151 1,166 571,000
2018/09/13 1,119 1,169 1,119 1,137 548,000
2018/09/12 1,106 1,124 1,095 1,118 389,000
2018/09/11 1,091 1,104 1,086 1,100 253,000
2018/09/10 1,091 1,107 1,087 1,093 157,000
2018/09/07 1,085 1,093 1,079 1,091 153,000
2018/09/06 1,110 1,110 1,085 1,098 283,000
2018/09/05 1,131 1,131 1,106 1,118 200,000
2018/09/04 1,109 1,143 1,108 1,133 185,000
2018/09/03 1,140 1,148 1,103 1,110 257,000
2018/08/31 1,137 1,173 1,137 1,155 276,000
2018/08/30 1,134 1,155 1,125 1,155 423,000
2018/08/29 1,149 1,149 1,097 1,117 816,000
2018/08/28 1,164 1,186 1,155 1,160 406,000
2018/08/27 1,123 1,163 1,122 1,154 426,000
2018/08/24 1,079 1,119 1,074 1,116 459,000
2018/08/23 1,082 1,086 1,071 1,078 321,000
2018/08/22 1,039 1,111 1,032 1,072 1,781,000
2018/08/21 993 999 985 990 231,000
2018/08/20 1,017 1,019 992 996 246,000
2018/08/17 1,032 1,032 1,015 1,018 201,000
2018/08/16 1,015 1,022 982 1,006 329,000
2018/08/15 1,040 1,045 1,017 1,039 348,000
2018/08/14 1,036 1,058 1,025 1,038 334,000
2018/08/13 1,126 1,126 1,017 1,023 661,000
2018/08/10 1,130 1,146 1,112 1,130 421,000
2018/08/09 1,120 1,126 1,107 1,123 174,000
2018/08/08 1,128 1,140 1,117 1,123 186,000
2018/08/07 1,110 1,128 1,108 1,128 137,000
2018/08/06 1,117 1,121 1,096 1,110 176,000
2018/08/03 1,132 1,132 1,109 1,117 155,000
2018/08/02 1,135 1,147 1,129 1,132 155,000
2018/08/01 1,132 1,136 1,116 1,135 189,000
2018/07/31 1,119 1,125 1,094 1,111 281,000
2018/07/30 1,126 1,126 1,108 1,114 194,000
2018/07/27 1,135 1,140 1,122 1,132 187,000
2018/07/26 1,148 1,151 1,119 1,124 264,000
2018/07/25 1,116 1,153 1,116 1,140 433,000
2018/07/24 1,108 1,134 1,108 1,114 312,000
2018/07/23 1,103 1,107 1,092 1,095 208,000
2018/07/20 1,129 1,138 1,101 1,107 197,000
2018/07/19 1,137 1,140 1,106 1,129 279,000
2018/07/18 1,138 1,160 1,127 1,136 244,000
2018/07/17 1,130 1,140 1,118 1,127 450,000
2018/07/13 1,112 1,126 1,098 1,108 209,000
2018/07/12 1,095 1,119 1,094 1,106 368,000
2018/07/11 1,085 1,085 1,052 1,076 166,000
2018/07/10 1,107 1,115 1,101 1,102 209,000
2018/07/09 1,070 1,102 1,066 1,101 182,000
2018/07/06 1,080 1,090 1,036 1,054 608,000
2018/07/05 1,099 1,115 1,086 1,091 226,000
2018/07/04 1,118 1,131 1,095 1,104 261,000
2018/07/03 1,126 1,158 1,115 1,130 328,000
2018/07/02 1,135 1,162 1,119 1,124 446,000
2018/06/29 1,130 1,141 1,105 1,141 259,000
2018/06/28 1,095 1,124 1,089 1,121 492,000
2018/06/27 1,069 1,100 1,064 1,093 393,000
2018/06/26 1,062 1,076 1,052 1,072 243,000
2018/06/25 1,127 1,136 1,073 1,079 332,000
2018/06/22 1,124 1,147 1,107 1,143 380,000
2018/06/21 1,138 1,158 1,123 1,124 390,000
2018/06/20 1,106 1,130 1,087 1,130 270,000
2018/06/19 1,131 1,140 1,100 1,103 288,000
2018/06/18 1,141 1,146 1,125 1,139 185,000
2018/06/15 1,129 1,142 1,121 1,137 268,000
2018/06/14 1,146 1,147 1,119 1,120 388,000
2018/06/13 1,149 1,157 1,138 1,155 168,000
2018/06/12 1,165 1,165 1,143 1,150 220,000
2018/06/11 1,176 1,181 1,153 1,154 206,000
2018/06/08 1,164 1,183 1,163 1,175 364,000
2018/06/07 1,165 1,194 1,158 1,171 323,000
2018/06/06 1,136 1,155 1,136 1,151 335,000
2018/06/05 1,142 1,149 1,130 1,145 245,000
2018/06/04 1,146 1,148 1,127 1,139 485,000
2018/06/01 1,131 1,147 1,129 1,129 270,000
2018/05/31 1,144 1,164 1,133 1,135 640,000
2018/05/30 1,129 1,144 1,126 1,132 481,000
2018/05/29 1,175 1,175 1,158 1,162 186,000
2018/05/28 1,185 1,191 1,171 1,177 221,000
2018/05/25 1,189 1,205 1,164 1,186 422,000
2018/05/24 1,196 1,228 1,196 1,206 301,000
2018/05/23 1,195 1,220 1,188 1,215 388,000
2018/05/22 1,198 1,228 1,195 1,202 462,000
2018/05/21 1,230 1,236 1,183 1,198 815,000
2018/05/18 1,226 1,240 1,213 1,224 599,000
2018/05/17 1,170 1,220 1,143 1,219 1,621,000
2018/05/16 1,126 1,179 1,112 1,170 2,022,000
2018/05/15 1,025 1,048 1,012 1,036 581,000
2018/05/14 999 1,036 991 1,035 656,000
2018/05/11 973 995 967 991 572,000
2018/05/10 969 977 964 967 296,000
2018/05/09 962 968 957 962 260,000
2018/05/08 950 969 950 965 339,000
2018/05/07 949 962 939 960 326,000
2018/05/02 954 959 939 950 245,000
2018/05/01 940 944 921 944 355,000
2018/04/27 944 947 930 940 308,000
2018/04/26 935 958 935 952 503,000
2018/04/25 930 932 910 925 413,000
2018/04/24 930 933 915 925 453,000
2018/04/23 923 925 910 923 333,000
2018/04/20 906 936 903 922 665,000
2018/04/19 947 950 906 906 899,000
2018/04/18 938 963 934 962 487,000
2018/04/17 955 961 932 936 531,000
2018/04/16 956 973 950 956 386,000
2018/04/13 945 974 942 956 664,000
2018/04/12 925 947 919 943 432,000
2018/04/11 950 954 927 928 427,000
2018/04/10 936 947 932 936 509,000
2018/04/09 913 964 913 949 794,000
2018/04/06 906 936 900 928 752,000
2018/04/05 892 917 892 904 717,000
2018/04/04 940 950 884 891 1,787,000
2018/04/03 960 996 953 983 559,000
2018/04/02 976 978 958 969 665,000
2018/03/30 980 1,006 974 979 707,000
2018/03/29 962 973 944 970 468,000
2018/03/28 930 967 930 962 650,000
2018/03/27 932 956 924 946 619,000
2018/03/26 904 922 889 917 901,000
2018/03/23 928 933 910 913 785,000
2018/03/22 945 963 943 962 457,000
2018/03/20 948 962 942 957 455,000
2018/03/19 951 970 945 949 566,000
2018/03/16 968 980 950 960 644,000
2018/03/15 942 973 942 968 1,043,000
2018/03/14 975 976 923 943 1,787,000
2018/03/13 954 996 954 990 1,605,000
2018/03/12 930 937 919 931 521,000
2018/03/09 924 937 907 911 856,000
2018/03/08 938 938 902 911 1,418,000
2018/03/07 943 965 914 939 1,281,000
2018/03/06 892 936 890 934 2,030,000
2018/03/05 870 888 842 848 967,000
2018/03/02 866 889 861 870 922,000
2018/03/01 886 893 838 886 1,450,000
2018/02/28 874 919 871 889 1,969,000
2018/02/27 850 870 841 860 829,000
2018/02/26 846 855 844 853 523,000
2018/02/23 830 846 829 837 541,000
2018/02/22 820 831 809 826 836,000
2018/02/21 824 849 819 835 1,113,000
2018/02/20 790 824 784 816 894,000
2018/02/19 780 799 757 788 1,043,000
2018/02/16 781 793 769 780 861,000
2018/02/15 740 777 737 766 1,209,000
2018/02/14 718 748 711 736 2,116,000
2018/02/13 684 714 684 709 2,117,000
2018/02/09 598 615 598 614 361,000
2018/02/08 623 634 622 630 382,000
2018/02/07 622 645 622 625 559,000
2018/02/06 619 625 597 613 815,000
2018/02/05 647 655 641 647 400,000
2018/02/02 677 681 662 666 259,000
2018/02/01 666 682 661 681 332,000
2018/01/31 660 675 655 656 307,000
2018/01/30 675 684 664 666 632,000
2018/01/29 674 680 672 678 178,000
2018/01/26 684 694 674 674 423,000
2018/01/25 679 686 676 678 417,000
2018/01/24 685 692 678 683 326,000
2018/01/23 692 699 680 683 607,000
2018/01/22 652 685 651 684 923,000
2018/01/19 639 642 637 637 156,000
2018/01/18 647 649 636 638 314,000
2018/01/17 650 651 640 641 304,000
2018/01/16 663 664 644 649 558,000
2018/01/15 657 672 652 665 781,000
2018/01/12 647 651 643 644 412,000
2018/01/11 650 654 645 649 422,000
2018/01/10 658 662 648 656 441,000
2018/01/09 659 664 656 661 358,000
2018/01/05 649 659 647 659 366,000
2018/01/04 639 653 639 649 350,000

このページの先頭へ