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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,680 | 5,680 | 5,601 | 5,636 | 149,700 |
| 2024/12/27 | 5,615 | 5,728 | 5,600 | 5,718 | 196,600 |
| 2024/12/26 | 5,588 | 5,614 | 5,546 | 5,614 | 150,600 |
| 2024/12/25 | 5,704 | 5,715 | 5,540 | 5,605 | 163,300 |
| 2024/12/24 | 5,630 | 5,710 | 5,612 | 5,663 | 189,900 |
| 2024/12/23 | 5,537 | 5,600 | 5,507 | 5,600 | 125,500 |
| 2024/12/20 | 5,525 | 5,559 | 5,491 | 5,497 | 192,500 |
| 2024/12/19 | 5,433 | 5,533 | 5,407 | 5,500 | 125,400 |
| 2024/12/18 | 5,480 | 5,555 | 5,460 | 5,510 | 147,400 |
| 2024/12/17 | 5,525 | 5,603 | 5,488 | 5,511 | 132,800 |
| 2024/12/16 | 5,478 | 5,628 | 5,451 | 5,485 | 184,800 |
| 2024/12/13 | 5,412 | 5,480 | 5,410 | 5,441 | 189,900 |
| 2024/12/12 | 5,550 | 5,660 | 5,504 | 5,504 | 214,900 |
| 2024/12/11 | 5,509 | 5,520 | 5,420 | 5,454 | 214,600 |
| 2024/12/10 | 5,479 | 5,635 | 5,464 | 5,473 | 432,600 |
| 2024/12/09 | 5,445 | 5,445 | 5,331 | 5,379 | 245,500 |
| 2024/12/06 | 5,479 | 5,497 | 5,380 | 5,390 | 267,100 |
| 2024/12/05 | 5,569 | 5,589 | 5,446 | 5,510 | 260,200 |
| 2024/12/04 | 5,564 | 5,591 | 5,437 | 5,447 | 307,600 |
| 2024/12/03 | 5,528 | 5,696 | 5,520 | 5,598 | 563,100 |
| 2024/12/02 | 5,234 | 5,313 | 5,188 | 5,270 | 252,800 |
| 2024/11/29 | 5,319 | 5,345 | 5,213 | 5,215 | 211,600 |
| 2024/11/28 | 5,300 | 5,371 | 5,246 | 5,330 | 261,200 |
| 2024/11/27 | 5,416 | 5,421 | 5,283 | 5,331 | 317,700 |
| 2024/11/26 | 5,510 | 5,510 | 5,372 | 5,459 | 285,500 |
| 2024/11/25 | 5,750 | 5,750 | 5,501 | 5,530 | 295,300 |
| 2024/11/22 | 5,744 | 5,757 | 5,635 | 5,662 | 207,100 |
| 2024/11/21 | 5,661 | 5,701 | 5,592 | 5,618 | 233,000 |
| 2024/11/20 | 5,710 | 5,749 | 5,686 | 5,695 | 189,600 |
| 2024/11/19 | 5,671 | 5,765 | 5,670 | 5,708 | 182,900 |
| 2024/11/18 | 5,656 | 5,815 | 5,644 | 5,727 | 280,800 |
| 2024/11/15 | 5,685 | 5,850 | 5,641 | 5,744 | 538,200 |
| 2024/11/14 | 5,552 | 5,639 | 5,485 | 5,585 | 367,200 |
| 2024/11/13 | 5,729 | 5,749 | 5,552 | 5,570 | 344,400 |
| 2024/11/12 | 5,918 | 5,918 | 5,687 | 5,729 | 339,900 |
| 2024/11/11 | 5,645 | 5,922 | 5,644 | 5,890 | 581,500 |
| 2024/11/08 | 5,869 | 6,001 | 5,799 | 6,000 | 636,800 |
| 2024/11/07 | 5,888 | 5,923 | 5,723 | 5,815 | 447,600 |
| 2024/11/06 | 5,857 | 5,912 | 5,804 | 5,846 | 351,800 |
| 2024/11/05 | 5,680 | 5,885 | 5,652 | 5,827 | 350,800 |
| 2024/11/01 | 5,665 | 5,712 | 5,570 | 5,685 | 328,400 |
| 2024/10/31 | 5,704 | 5,878 | 5,668 | 5,816 | 337,000 |
| 2024/10/30 | 6,076 | 6,095 | 5,778 | 5,804 | 1,596,300 |
| 2024/10/29 | 5,353 | 5,405 | 5,310 | 5,376 | 193,300 |
| 2024/10/28 | 5,351 | 5,494 | 5,300 | 5,421 | 251,100 |
| 2024/10/25 | 5,399 | 5,422 | 5,272 | 5,356 | 218,200 |
| 2024/10/24 | 5,363 | 5,422 | 5,316 | 5,400 | 278,700 |
| 2024/10/23 | 5,490 | 5,536 | 5,419 | 5,439 | 242,500 |
| 2024/10/22 | 5,606 | 5,606 | 5,491 | 5,500 | 242,500 |
| 2024/10/21 | 5,595 | 5,627 | 5,536 | 5,578 | 206,900 |
| 2024/10/18 | 5,567 | 5,615 | 5,522 | 5,555 | 281,600 |
| 2024/10/17 | 5,555 | 5,580 | 5,475 | 5,485 | 381,800 |
| 2024/10/16 | 5,700 | 5,707 | 5,443 | 5,573 | 864,000 |
| 2024/10/15 | 5,780 | 6,027 | 5,764 | 6,000 | 501,300 |
| 2024/10/11 | 5,699 | 5,732 | 5,635 | 5,639 | 156,400 |
| 2024/10/10 | 5,819 | 5,844 | 5,704 | 5,717 | 185,000 |
| 2024/10/09 | 5,673 | 5,727 | 5,663 | 5,720 | 183,900 |
| 2024/10/08 | 5,645 | 5,653 | 5,572 | 5,609 | 205,300 |
| 2024/10/07 | 5,841 | 5,846 | 5,701 | 5,703 | 216,400 |
| 2024/10/04 | 5,768 | 5,824 | 5,680 | 5,693 | 217,200 |
| 2024/10/03 | 5,773 | 5,885 | 5,748 | 5,780 | 259,500 |
| 2024/10/02 | 5,651 | 5,674 | 5,561 | 5,568 | 272,000 |
| 2024/10/01 | 5,625 | 5,779 | 5,611 | 5,765 | 181,300 |
| 2024/09/30 | 5,509 | 5,600 | 5,479 | 5,559 | 260,300 |
| 2024/09/27 | 5,660 | 5,817 | 5,650 | 5,809 | 309,600 |
| 2024/09/26 | 5,543 | 5,629 | 5,493 | 5,629 | 223,400 |
| 2024/09/25 | 5,495 | 5,534 | 5,420 | 5,421 | 207,300 |
| 2024/09/24 | 5,595 | 5,625 | 5,468 | 5,468 | 276,500 |
| 2024/09/20 | 5,470 | 5,626 | 5,426 | 5,553 | 646,800 |
| 2024/09/19 | 5,350 | 5,408 | 5,295 | 5,297 | 250,700 |
| 2024/09/18 | 5,252 | 5,305 | 5,215 | 5,282 | 298,900 |
| 2024/09/17 | 5,391 | 5,396 | 5,113 | 5,204 | 405,500 |
| 2024/09/13 | 5,368 | 5,437 | 5,294 | 5,422 | 250,500 |
| 2024/09/12 | 5,470 | 5,510 | 5,323 | 5,380 | 340,100 |
| 2024/09/11 | 5,394 | 5,520 | 5,240 | 5,306 | 304,400 |
| 2024/09/10 | 5,555 | 5,555 | 5,391 | 5,465 | 343,000 |
| 2024/09/09 | 5,325 | 5,566 | 5,320 | 5,539 | 401,100 |
| 2024/09/06 | 5,791 | 5,798 | 5,578 | 5,672 | 428,100 |
| 2024/09/05 | 5,910 | 5,996 | 5,766 | 5,826 | 360,200 |
| 2024/09/04 | 6,068 | 6,123 | 6,000 | 6,061 | 489,700 |
| 2024/09/03 | 6,570 | 6,599 | 6,317 | 6,368 | 468,600 |
| 2024/09/02 | 6,622 | 6,670 | 6,580 | 6,645 | 177,000 |
| 2024/08/30 | 6,520 | 6,641 | 6,500 | 6,544 | 413,300 |
| 2024/08/29 | 6,422 | 6,514 | 6,381 | 6,500 | 249,300 |
| 2024/08/28 | 6,370 | 6,514 | 6,317 | 6,483 | 237,800 |
| 2024/08/27 | 6,365 | 6,380 | 6,261 | 6,362 | 156,300 |
| 2024/08/26 | 6,403 | 6,442 | 6,306 | 6,353 | 155,000 |
| 2024/08/23 | 6,485 | 6,508 | 6,375 | 6,447 | 178,100 |
| 2024/08/22 | 6,540 | 6,600 | 6,461 | 6,514 | 506,300 |
| 2024/08/21 | 6,250 | 6,390 | 6,228 | 6,380 | 356,300 |
| 2024/08/20 | 6,315 | 6,435 | 6,244 | 6,334 | 463,800 |
| 2024/08/19 | 6,200 | 6,330 | 6,121 | 6,121 | 226,500 |
| 2024/08/16 | 6,117 | 6,280 | 6,098 | 6,212 | 572,200 |
| 2024/08/15 | 5,723 | 5,966 | 5,662 | 5,895 | 494,100 |
| 2024/08/14 | 5,677 | 5,677 | 5,411 | 5,587 | 673,100 |
| 2024/08/13 | 5,228 | 5,484 | 5,228 | 5,477 | 896,200 |
| 2024/08/09 | 5,380 | 5,410 | 5,177 | 5,257 | 403,500 |
| 2024/08/08 | 5,120 | 5,315 | 5,058 | 5,210 | 379,000 |
| 2024/08/07 | 5,006 | 5,350 | 5,006 | 5,176 | 457,000 |
| 2024/08/06 | 4,966 | 5,106 | 4,899 | 5,106 | 370,400 |
| 2024/08/05 | 4,900 | 4,984 | 4,326 | 4,406 | 534,200 |
| 2024/08/02 | 5,490 | 5,517 | 5,284 | 5,315 | 568,700 |
| 2024/08/01 | 6,019 | 6,072 | 5,721 | 5,790 | 361,900 |
| 2024/07/31 | 5,911 | 6,135 | 5,818 | 6,103 | 380,000 |
| 2024/07/30 | 5,920 | 6,034 | 5,887 | 6,011 | 412,200 |
| 2024/07/29 | 5,750 | 5,930 | 5,729 | 5,901 | 300,900 |
| 2024/07/26 | 5,832 | 5,863 | 5,643 | 5,650 | 432,900 |
| 2024/07/25 | 6,110 | 6,110 | 5,881 | 5,885 | 440,100 |
| 2024/07/24 | 6,398 | 6,439 | 6,225 | 6,231 | 456,200 |
| 2024/07/23 | 6,640 | 6,668 | 6,470 | 6,473 | 230,100 |
| 2024/07/22 | 6,745 | 6,784 | 6,490 | 6,540 | 369,200 |
| 2024/07/19 | 6,791 | 6,952 | 6,781 | 6,810 | 195,000 |
| 2024/07/18 | 6,757 | 6,935 | 6,751 | 6,865 | 315,700 |
| 2024/07/17 | 7,120 | 7,206 | 6,891 | 6,957 | 417,700 |
| 2024/07/16 | 7,000 | 7,105 | 6,987 | 7,038 | 219,700 |
| 2024/07/12 | 6,915 | 6,999 | 6,868 | 6,976 | 289,800 |
| 2024/07/11 | 7,120 | 7,125 | 6,993 | 7,038 | 344,200 |
| 2024/07/10 | 7,158 | 7,158 | 6,923 | 7,049 | 340,600 |
| 2024/07/09 | 7,037 | 7,173 | 7,037 | 7,135 | 282,900 |
| 2024/07/08 | 7,060 | 7,085 | 7,006 | 7,033 | 147,300 |
| 2024/07/05 | 7,180 | 7,217 | 7,055 | 7,099 | 226,100 |
| 2024/07/04 | 7,210 | 7,270 | 7,120 | 7,141 | 249,100 |
| 2024/07/03 | 7,180 | 7,232 | 7,109 | 7,200 | 308,400 |
| 2024/07/02 | 7,239 | 7,312 | 7,056 | 7,143 | 379,700 |
| 2024/07/01 | 7,342 | 7,448 | 7,146 | 7,185 | 350,800 |
| 2024/06/28 | 6,980 | 7,278 | 6,931 | 7,268 | 683,600 |
| 2024/06/27 | 7,075 | 7,155 | 6,950 | 6,968 | 447,700 |
| 2024/06/26 | 6,860 | 6,961 | 6,830 | 6,915 | 393,700 |
| 2024/06/25 | 6,698 | 6,793 | 6,670 | 6,760 | 331,200 |
| 2024/06/24 | 6,437 | 6,898 | 6,435 | 6,848 | 746,200 |
| 2024/06/21 | 6,399 | 6,449 | 6,314 | 6,372 | 404,900 |
| 2024/06/20 | 6,335 | 6,460 | 6,255 | 6,352 | 331,400 |
| 2024/06/19 | 6,427 | 6,496 | 6,367 | 6,390 | 290,800 |
| 2024/06/18 | 6,570 | 6,570 | 6,373 | 6,430 | 398,500 |
| 2024/06/17 | 6,711 | 6,767 | 6,453 | 6,507 | 360,800 |
| 2024/06/14 | 6,631 | 6,852 | 6,631 | 6,811 | 525,500 |
| 2024/06/13 | 7,024 | 7,074 | 6,702 | 6,731 | 515,600 |
| 2024/06/12 | 7,060 | 7,080 | 6,882 | 6,972 | 466,900 |
| 2024/06/11 | 7,128 | 7,197 | 7,016 | 7,043 | 355,900 |
| 2024/06/10 | 6,942 | 7,027 | 6,905 | 6,996 | 238,900 |
| 2024/06/07 | 6,814 | 7,028 | 6,814 | 6,942 | 309,300 |
| 2024/06/06 | 6,916 | 7,120 | 6,810 | 6,814 | 675,100 |
| 2024/06/05 | 6,765 | 6,800 | 6,571 | 6,658 | 244,300 |
| 2024/06/04 | 6,800 | 6,807 | 6,704 | 6,717 | 343,600 |
| 2024/06/03 | 6,840 | 6,934 | 6,717 | 6,764 | 385,000 |
| 2024/05/31 | 6,432 | 6,736 | 6,426 | 6,736 | 431,800 |
| 2024/05/30 | 6,340 | 6,463 | 6,220 | 6,448 | 457,200 |
| 2024/05/29 | 6,606 | 6,757 | 6,533 | 6,540 | 520,800 |
| 2024/05/28 | 6,676 | 6,703 | 6,570 | 6,582 | 359,400 |
| 2024/05/27 | 6,728 | 6,791 | 6,615 | 6,617 | 269,200 |
| 2024/05/24 | 6,700 | 6,847 | 6,700 | 6,707 | 267,700 |
| 2024/05/23 | 6,664 | 6,824 | 6,635 | 6,824 | 452,100 |
| 2024/05/22 | 6,669 | 6,760 | 6,530 | 6,564 | 378,400 |
| 2024/05/21 | 6,650 | 6,869 | 6,626 | 6,707 | 423,900 |
| 2024/05/20 | 6,580 | 6,677 | 6,536 | 6,589 | 319,000 |
| 2024/05/17 | 6,590 | 6,670 | 6,505 | 6,546 | 495,300 |
| 2024/05/16 | 6,945 | 6,997 | 6,572 | 6,596 | 884,600 |
| 2024/05/15 | 7,496 | 7,546 | 6,411 | 6,645 | 3,014,600 |
| 2024/05/14 | 6,601 | 6,727 | 6,504 | 6,546 | 445,800 |
| 2024/05/13 | 6,559 | 6,666 | 6,559 | 6,664 | 165,400 |
| 2024/05/10 | 6,599 | 6,599 | 6,492 | 6,541 | 171,300 |
| 2024/05/09 | 6,501 | 6,659 | 6,501 | 6,545 | 217,700 |
| 2024/05/08 | 6,600 | 6,609 | 6,527 | 6,535 | 143,300 |
| 2024/05/07 | 6,624 | 6,660 | 6,585 | 6,641 | 186,100 |
| 2024/05/02 | 6,480 | 6,592 | 6,461 | 6,524 | 289,800 |
| 2024/05/01 | 6,280 | 6,538 | 6,277 | 6,491 | 379,300 |
| 2024/04/30 | 6,358 | 6,425 | 6,271 | 6,304 | 434,400 |
| 2024/04/26 | 6,299 | 6,340 | 6,179 | 6,259 | 403,700 |
| 2024/04/25 | 6,494 | 6,494 | 6,273 | 6,280 | 461,900 |
| 2024/04/24 | 6,549 | 6,668 | 6,510 | 6,604 | 316,800 |
| 2024/04/23 | 6,478 | 6,552 | 6,290 | 6,370 | 301,100 |
| 2024/04/22 | 6,309 | 6,465 | 6,260 | 6,387 | 373,900 |
| 2024/04/19 | 6,640 | 6,677 | 6,244 | 6,386 | 519,000 |
| 2024/04/18 | 6,720 | 6,967 | 6,630 | 6,840 | 601,800 |
| 2024/04/17 | 7,277 | 7,422 | 6,843 | 6,889 | 1,662,500 |
| 2024/04/16 | 7,200 | 7,268 | 7,082 | 7,127 | 396,000 |
| 2024/04/15 | 7,305 | 7,410 | 7,233 | 7,330 | 315,900 |
| 2024/04/12 | 7,380 | 7,485 | 7,320 | 7,403 | 525,600 |
| 2024/04/11 | 7,265 | 7,303 | 7,165 | 7,238 | 400,800 |
| 2024/04/10 | 7,080 | 7,347 | 7,038 | 7,338 | 612,400 |
| 2024/04/09 | 6,953 | 7,065 | 6,943 | 7,053 | 361,500 |
| 2024/04/08 | 6,920 | 7,035 | 6,864 | 6,950 | 572,600 |
| 2024/04/05 | 6,750 | 6,788 | 6,671 | 6,750 | 331,700 |
| 2024/04/04 | 6,800 | 6,920 | 6,730 | 6,844 | 339,600 |
| 2024/04/03 | 6,753 | 6,753 | 6,600 | 6,723 | 382,200 |
| 2024/04/02 | 6,600 | 6,980 | 6,576 | 6,853 | 996,700 |
| 2024/04/01 | 6,251 | 6,257 | 6,111 | 6,162 | 165,100 |
| 2024/03/29 | 6,250 | 6,290 | 6,171 | 6,258 | 127,800 |
| 2024/03/28 | 6,250 | 6,340 | 6,220 | 6,236 | 168,400 |
| 2024/03/27 | 6,332 | 6,433 | 6,288 | 6,356 | 251,100 |
| 2024/03/26 | 6,249 | 6,363 | 6,240 | 6,306 | 249,000 |
| 2024/03/25 | 6,340 | 6,372 | 6,266 | 6,266 | 246,700 |
| 2024/03/22 | 6,590 | 6,725 | 6,362 | 6,377 | 310,600 |
| 2024/03/21 | 6,350 | 6,590 | 6,324 | 6,561 | 395,500 |
| 2024/03/19 | 6,100 | 6,186 | 6,057 | 6,173 | 307,300 |
| 2024/03/18 | 6,018 | 6,187 | 5,984 | 6,187 | 251,300 |
| 2024/03/15 | 6,062 | 6,105 | 6,013 | 6,049 | 351,000 |
| 2024/03/14 | 6,182 | 6,182 | 6,001 | 6,102 | 286,800 |
| 2024/03/13 | 6,199 | 6,220 | 6,093 | 6,155 | 315,300 |
| 2024/03/12 | 6,163 | 6,173 | 6,022 | 6,139 | 429,500 |
| 2024/03/11 | 6,222 | 6,292 | 6,167 | 6,281 | 334,200 |
| 2024/03/08 | 6,465 | 6,607 | 6,458 | 6,522 | 269,600 |
| 2024/03/07 | 6,670 | 6,699 | 6,474 | 6,504 | 350,700 |
| 2024/03/06 | 6,611 | 6,691 | 6,578 | 6,656 | 258,300 |
| 2024/03/05 | 6,611 | 6,737 | 6,485 | 6,705 | 311,900 |
| 2024/03/04 | 6,700 | 6,818 | 6,621 | 6,622 | 396,300 |
| 2024/03/01 | 6,690 | 6,732 | 6,600 | 6,652 | 288,100 |
| 2024/02/29 | 6,461 | 6,659 | 6,458 | 6,637 | 308,600 |
| 2024/02/28 | 6,641 | 6,654 | 6,470 | 6,513 | 306,400 |
| 2024/02/27 | 6,658 | 6,720 | 6,613 | 6,679 | 307,600 |
| 2024/02/26 | 6,690 | 6,749 | 6,623 | 6,667 | 279,800 |
| 2024/02/22 | 6,590 | 6,670 | 6,483 | 6,640 | 539,900 |
| 2024/02/21 | 6,280 | 6,359 | 6,260 | 6,290 | 290,200 |
| 2024/02/20 | 6,463 | 6,520 | 6,366 | 6,454 | 284,100 |
| 2024/02/19 | 6,554 | 6,554 | 6,307 | 6,519 | 585,100 |
| 2024/02/16 | 6,775 | 6,804 | 6,485 | 6,592 | 632,700 |
| 2024/02/15 | 6,488 | 6,836 | 6,488 | 6,679 | 646,900 |
| 2024/02/14 | 6,375 | 6,462 | 6,295 | 6,443 | 388,200 |
| 2024/02/13 | 6,399 | 6,577 | 6,203 | 6,408 | 1,120,100 |
| 2024/02/09 | 6,676 | 6,750 | 6,657 | 6,699 | 248,900 |
| 2024/02/08 | 6,677 | 6,783 | 6,621 | 6,681 | 340,300 |
| 2024/02/07 | 6,632 | 6,675 | 6,568 | 6,649 | 276,400 |
| 2024/02/06 | 6,676 | 6,763 | 6,597 | 6,675 | 253,000 |
| 2024/02/05 | 6,790 | 6,828 | 6,626 | 6,687 | 391,600 |
| 2024/02/02 | 6,780 | 6,888 | 6,708 | 6,771 | 267,600 |
| 2024/02/01 | 6,672 | 6,790 | 6,583 | 6,713 | 463,000 |
| 2024/01/31 | 6,768 | 6,825 | 6,691 | 6,825 | 361,500 |
| 2024/01/30 | 6,950 | 6,971 | 6,782 | 6,841 | 374,800 |
| 2024/01/29 | 6,959 | 6,966 | 6,841 | 6,914 | 418,000 |
| 2024/01/26 | 7,239 | 7,285 | 6,952 | 6,952 | 801,700 |
| 2024/01/25 | 7,226 | 7,338 | 7,038 | 7,322 | 1,246,000 |
| 2024/01/24 | 6,730 | 6,867 | 6,657 | 6,828 | 414,600 |
| 2024/01/23 | 6,756 | 7,065 | 6,735 | 6,822 | 918,200 |
| 2024/01/22 | 6,523 | 6,759 | 6,523 | 6,730 | 694,300 |
| 2024/01/19 | 6,204 | 6,430 | 6,190 | 6,430 | 664,900 |
| 2024/01/18 | 5,938 | 6,012 | 5,918 | 6,004 | 263,200 |
| 2024/01/17 | 6,206 | 6,247 | 5,983 | 5,989 | 393,500 |
| 2024/01/16 | 6,280 | 6,280 | 6,131 | 6,169 | 207,300 |
| 2024/01/15 | 6,305 | 6,327 | 6,240 | 6,289 | 155,300 |
| 2024/01/12 | 6,300 | 6,330 | 6,256 | 6,297 | 228,600 |
| 2024/01/11 | 6,225 | 6,304 | 6,156 | 6,256 | 305,900 |
| 2024/01/10 | 6,093 | 6,183 | 6,054 | 6,147 | 170,700 |
| 2024/01/09 | 6,074 | 6,184 | 6,045 | 6,068 | 263,500 |
| 2024/01/05 | 5,990 | 6,015 | 5,862 | 5,961 | 295,600 |
| 2024/01/04 | 5,990 | 6,052 | 5,834 | 6,041 | 334,500 |