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
2019/12/30 3,370 3,370 3,305 3,325 128,600
2019/12/27 3,300 3,355 3,300 3,345 113,300
2019/12/26 3,275 3,300 3,260 3,295 88,400
2019/12/25 3,240 3,265 3,225 3,240 45,500
2019/12/24 3,180 3,260 3,170 3,245 82,500
2019/12/23 3,185 3,200 3,150 3,155 62,000
2019/12/20 3,225 3,235 3,170 3,210 145,000
2019/12/19 3,255 3,295 3,240 3,240 66,300
2019/12/18 3,250 3,260 3,205 3,250 78,000
2019/12/17 3,315 3,325 3,210 3,270 96,300
2019/12/16 3,205 3,280 3,190 3,230 96,900
2019/12/13 3,155 3,220 3,155 3,180 134,500
2019/12/12 3,125 3,130 3,065 3,115 60,200
2019/12/11 3,145 3,145 3,090 3,115 53,200
2019/12/10 3,130 3,170 3,115 3,135 76,400
2019/12/09 3,180 3,180 3,060 3,120 85,900
2019/12/06 3,100 3,160 3,100 3,145 97,300
2019/12/05 3,120 3,130 3,070 3,100 53,500
2019/12/04 3,090 3,130 3,035 3,095 126,300
2019/12/03 3,055 3,150 3,010 3,140 163,300
2019/12/02 3,045 3,110 3,035 3,090 159,500
2019/11/29 2,995 3,035 2,980 3,025 83,000
2019/11/28 3,010 3,010 2,961 2,975 56,000
2019/11/27 2,992 3,040 2,975 3,015 75,700
2019/11/26 2,950 3,010 2,921 3,005 122,400
2019/11/25 2,925 2,946 2,901 2,918 71,200
2019/11/22 2,852 2,929 2,845 2,882 132,800
2019/11/21 2,914 2,916 2,824 2,849 184,600
2019/11/20 2,983 3,015 2,888 2,911 160,700
2019/11/19 3,000 3,050 2,998 3,010 116,000
2019/11/18 2,993 3,025 2,965 3,020 156,700
2019/11/15 2,970 2,991 2,930 2,970 132,600
2019/11/14 2,979 2,983 2,927 2,942 103,700
2019/11/13 2,994 3,005 2,932 2,983 191,500
2019/11/12 3,005 3,020 2,978 3,000 124,200
2019/11/11 3,030 3,095 2,977 3,020 180,400
2019/11/08 3,060 3,065 2,991 3,000 142,500
2019/11/07 2,973 3,025 2,942 3,015 104,500
2019/11/06 3,020 3,040 2,967 2,999 83,200
2019/11/05 2,954 3,005 2,923 2,981 155,000
2019/11/01 2,897 2,907 2,864 2,904 91,600
2019/10/31 2,970 2,985 2,896 2,899 143,900
2019/10/30 2,950 2,987 2,923 2,978 113,300
2019/10/29 2,970 3,005 2,945 2,953 112,700
2019/10/28 2,872 2,933 2,860 2,931 109,300
2019/10/25 2,822 2,858 2,817 2,858 162,600
2019/10/24 2,866 2,877 2,821 2,821 119,600
2019/10/23 2,854 2,858 2,787 2,858 155,000
2019/10/21 2,850 2,872 2,848 2,857 98,100
2019/10/18 2,875 2,948 2,849 2,849 238,300
2019/10/17 2,789 2,884 2,787 2,864 244,800
2019/10/16 2,724 2,811 2,724 2,792 305,600
2019/10/15 2,670 2,736 2,665 2,696 205,200
2019/10/11 2,549 2,599 2,533 2,594 107,500
2019/10/10 2,553 2,563 2,494 2,547 105,500
2019/10/09 2,554 2,600 2,533 2,576 93,100
2019/10/08 2,588 2,632 2,575 2,583 120,300
2019/10/07 2,570 2,578 2,543 2,563 81,600
2019/10/04 2,530 2,575 2,525 2,562 101,300
2019/10/03 2,533 2,572 2,502 2,544 169,400
2019/10/02 2,614 2,654 2,610 2,611 119,600
2019/10/01 2,570 2,645 2,570 2,638 120,300
2019/09/30 2,485 2,572 2,484 2,563 192,300
2019/09/27 2,531 2,533 2,473 2,522 142,800
2019/09/26 2,521 2,562 2,497 2,530 154,200
2019/09/25 2,523 2,532 2,493 2,493 149,300
2019/09/24 2,561 2,623 2,536 2,553 131,500
2019/09/20 2,559 2,572 2,524 2,542 146,100
2019/09/19 2,565 2,598 2,510 2,527 282,400
2019/09/18 2,583 2,624 2,557 2,580 295,000
2019/09/17 2,526 2,580 2,486 2,574 219,300
2019/09/13 2,499 2,527 2,456 2,526 228,300
2019/09/12 2,492 2,495 2,454 2,471 134,300
2019/09/11 2,431 2,469 2,418 2,469 126,200
2019/09/10 2,434 2,449 2,412 2,417 107,300
2019/09/09 2,418 2,435 2,407 2,434 106,400
2019/09/06 2,412 2,430 2,379 2,418 183,200
2019/09/05 2,310 2,425 2,300 2,400 237,800
2019/09/04 2,314 2,332 2,284 2,308 124,800
2019/09/03 2,300 2,362 2,289 2,353 78,600
2019/09/02 2,303 2,331 2,303 2,314 50,300
2019/08/30 2,300 2,362 2,282 2,338 146,700
2019/08/29 2,266 2,281 2,239 2,259 103,900
2019/08/28 2,330 2,330 2,254 2,265 198,900
2019/08/27 2,327 2,357 2,299 2,330 133,300
2019/08/26 2,295 2,327 2,268 2,298 156,600
2019/08/23 2,359 2,394 2,350 2,382 135,700
2019/08/22 2,401 2,403 2,362 2,372 115,800
2019/08/21 2,352 2,388 2,341 2,372 167,700
2019/08/20 2,324 2,398 2,324 2,397 129,500
2019/08/19 2,315 2,333 2,282 2,324 123,600
2019/08/16 2,306 2,330 2,280 2,284 160,400
2019/08/15 2,260 2,365 2,253 2,328 263,700
2019/08/14 2,255 2,362 2,255 2,330 407,700
2019/08/13 2,100 2,205 2,098 2,205 634,300
2019/08/09 2,262 2,331 2,250 2,264 161,600
2019/08/08 2,246 2,280 2,225 2,250 155,600
2019/08/07 2,256 2,267 2,225 2,234 246,100
2019/08/06 2,257 2,275 2,220 2,268 364,000
2019/08/05 2,357 2,366 2,289 2,320 270,800
2019/08/02 2,424 2,434 2,385 2,407 211,400
2019/08/01 2,450 2,488 2,429 2,474 91,800
2019/07/31 2,451 2,470 2,427 2,459 140,000
2019/07/30 2,485 2,498 2,449 2,477 78,900
2019/07/29 2,503 2,505 2,466 2,473 75,700
2019/07/26 2,482 2,548 2,480 2,510 253,200
2019/07/25 2,465 2,502 2,445 2,483 209,700
2019/07/24 2,429 2,448 2,389 2,443 135,800
2019/07/23 2,418 2,434 2,398 2,413 127,900
2019/07/22 2,408 2,420 2,370 2,410 138,200
2019/07/19 2,388 2,441 2,374 2,421 117,600
2019/07/18 2,440 2,440 2,356 2,363 122,300
2019/07/17 2,435 2,439 2,385 2,422 213,200
2019/07/16 2,486 2,521 2,473 2,496 236,900
2019/07/12 2,508 2,540 2,464 2,486 221,700
2019/07/11 2,390 2,441 2,374 2,425 103,100
2019/07/10 2,370 2,384 2,339 2,358 132,900
2019/07/09 2,424 2,457 2,394 2,395 164,800
2019/07/08 2,438 2,444 2,397 2,400 72,400
2019/07/05 2,449 2,452 2,424 2,442 85,900
2019/07/04 2,456 2,461 2,414 2,437 52,800
2019/07/03 2,466 2,470 2,403 2,431 88,200
2019/07/02 2,447 2,480 2,439 2,480 103,600
2019/07/01 2,450 2,476 2,419 2,441 132,000
2019/06/28 2,400 2,438 2,382 2,408 177,300
2019/06/27 2,329 2,378 2,326 2,378 131,300
2019/06/26 2,324 2,368 2,300 2,335 113,500
2019/06/25 2,394 2,417 2,313 2,357 203,500
2019/06/24 2,397 2,414 2,363 2,394 126,600
2019/06/21 2,487 2,488 2,394 2,417 220,200
2019/06/20 2,432 2,453 2,410 2,451 96,000
2019/06/19 2,399 2,418 2,376 2,401 93,100
2019/06/18 2,429 2,445 2,361 2,364 106,700
2019/06/17 2,408 2,437 2,389 2,426 135,800
2019/06/14 2,432 2,443 2,398 2,439 153,800
2019/06/13 2,396 2,455 2,396 2,422 218,900
2019/06/12 2,398 2,438 2,382 2,396 113,400
2019/06/11 2,320 2,399 2,303 2,399 210,600
2019/06/10 2,286 2,339 2,285 2,330 131,700
2019/06/07 2,216 2,262 2,205 2,252 117,900
2019/06/06 2,244 2,245 2,180 2,180 93,000
2019/06/05 2,246 2,270 2,227 2,251 163,200
2019/06/04 2,146 2,177 2,108 2,176 165,400
2019/06/03 2,216 2,227 2,133 2,157 377,700
2019/05/31 2,300 2,349 2,222 2,315 343,400
2019/05/30 2,269 2,332 2,249 2,330 206,000
2019/05/29 2,250 2,313 2,243 2,302 138,900
2019/05/28 2,234 2,295 2,233 2,295 169,600
2019/05/27 2,256 2,272 2,217 2,232 90,700
2019/05/24 2,231 2,261 2,223 2,248 113,200
2019/05/23 2,277 2,289 2,246 2,272 131,100
2019/05/22 2,259 2,309 2,255 2,296 183,200
2019/05/21 2,269 2,287 2,223 2,230 154,600
2019/05/20 2,350 2,380 2,263 2,287 156,000
2019/05/17 2,475 2,475 2,351 2,369 276,700
2019/05/16 2,500 2,527 2,415 2,459 641,700
2019/05/15 2,265 2,272 2,217 2,267 198,200
2019/05/14 2,185 2,242 2,161 2,236 125,900
2019/05/13 2,267 2,277 2,230 2,252 101,600
2019/05/10 2,243 2,311 2,229 2,261 183,400
2019/05/09 2,231 2,259 2,216 2,217 194,800
2019/05/08 2,231 2,272 2,230 2,260 161,600
2019/05/07 2,288 2,343 2,271 2,313 324,200
2019/04/26 2,229 2,251 2,198 2,245 90,600
2019/04/25 2,184 2,254 2,176 2,233 105,600
2019/04/24 2,220 2,244 2,202 2,205 149,800
2019/04/23 2,231 2,231 2,190 2,215 149,800
2019/04/22 2,232 2,245 2,207 2,221 78,500
2019/04/19 2,223 2,247 2,220 2,247 84,600
2019/04/18 2,231 2,231 2,188 2,200 128,000
2019/04/17 2,203 2,232 2,194 2,206 101,100
2019/04/16 2,242 2,244 2,194 2,204 121,100
2019/04/15 2,185 2,256 2,181 2,240 177,500
2019/04/12 2,175 2,175 2,133 2,157 60,300
2019/04/11 2,135 2,161 2,130 2,156 81,200
2019/04/10 2,138 2,152 2,123 2,149 103,200
2019/04/09 2,110 2,175 2,089 2,172 158,900
2019/04/08 2,137 2,138 2,098 2,127 146,500
2019/04/05 2,115 2,128 2,094 2,124 111,500
2019/04/04 2,100 2,138 2,089 2,095 128,800
2019/04/03 2,037 2,101 2,017 2,096 181,700
2019/04/02 2,080 2,096 2,025 2,037 163,800
2019/04/01 2,052 2,075 2,035 2,045 154,500
2019/03/29 2,022 2,104 1,989 1,992 351,800
2019/03/28 1,950 1,950 1,896 1,918 219,500
2019/03/27 1,951 1,966 1,923 1,962 120,100
2019/03/26 1,928 1,977 1,916 1,968 154,600
2019/03/25 1,976 1,977 1,868 1,916 293,400
2019/03/22 1,950 2,029 1,946 2,021 272,300
2019/03/20 1,940 1,954 1,921 1,944 94,800
2019/03/19 1,937 1,950 1,920 1,922 102,500
2019/03/18 1,936 1,955 1,900 1,947 130,000
2019/03/15 1,955 1,990 1,926 1,929 270,500
2019/03/14 1,950 1,957 1,875 1,880 269,700
2019/03/13 1,919 1,945 1,905 1,926 173,000
2019/03/12 1,833 1,907 1,832 1,904 178,100
2019/03/11 1,818 1,829 1,770 1,822 172,400
2019/03/08 1,900 1,926 1,814 1,819 178,200
2019/03/07 1,930 1,948 1,909 1,929 140,500
2019/03/06 1,980 2,003 1,935 1,952 192,300
2019/03/05 1,938 1,980 1,936 1,972 193,400
2019/03/04 1,842 1,938 1,828 1,934 292,600
2019/03/01 1,798 1,846 1,785 1,842 145,800
2019/02/28 1,858 1,858 1,817 1,826 217,300
2019/02/27 1,876 1,910 1,861 1,877 201,300
2019/02/26 1,865 1,901 1,837 1,879 203,400
2019/02/25 1,846 1,867 1,814 1,858 184,000
2019/02/22 1,840 1,900 1,827 1,850 217,600
2019/02/21 1,858 1,888 1,846 1,880 232,300
2019/02/20 1,853 1,909 1,834 1,896 233,300
2019/02/19 1,781 1,911 1,779 1,891 424,800
2019/02/18 1,770 1,794 1,747 1,774 244,500
2019/02/15 1,815 1,824 1,702 1,713 381,800
2019/02/14 1,921 1,943 1,875 1,895 165,000
2019/02/13 1,935 1,955 1,884 1,945 188,000
2019/02/12 1,889 1,992 1,886 1,895 326,400
2019/02/08 1,883 1,913 1,867 1,889 169,600
2019/02/07 1,927 1,964 1,903 1,919 190,800
2019/02/06 1,876 1,927 1,866 1,878 201,800
2019/02/05 1,884 1,920 1,849 1,896 257,200
2019/02/04 1,898 1,922 1,875 1,886 224,400
2019/02/01 1,956 2,000 1,906 1,914 158,200
2019/01/31 1,951 1,981 1,940 1,973 180,900
2019/01/30 1,911 2,023 1,911 1,947 322,100
2019/01/29 1,885 1,921 1,866 1,909 158,700
2019/01/28 1,937 2,000 1,918 1,920 162,300
2019/01/25 1,855 1,958 1,850 1,911 185,100
2019/01/24 1,859 1,883 1,833 1,849 117,200
2019/01/23 1,814 1,868 1,783 1,840 176,800
2019/01/22 1,883 1,883 1,835 1,844 104,200
2019/01/21 1,918 1,946 1,875 1,883 89,500
2019/01/18 1,875 1,899 1,854 1,878 106,000
2019/01/17 1,882 1,895 1,850 1,864 149,300
2019/01/16 1,813 1,850 1,812 1,842 148,700
2019/01/15 1,725 1,841 1,725 1,824 211,400
2019/01/11 1,737 1,749 1,698 1,725 164,300
2019/01/10 1,696 1,724 1,666 1,711 153,100
2019/01/09 1,690 1,715 1,678 1,703 129,200
2019/01/08 1,673 1,707 1,656 1,679 112,700
2019/01/07 1,631 1,680 1,617 1,656 158,100
2019/01/04 1,565 1,565 1,493 1,562 225,600

このページの先頭へ