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
2026/06/15 6,556 6,680 6,556 6,606 234,300
2026/06/12 6,501 6,578 6,400 6,456 285,600
2026/06/11 6,170 6,344 6,028 6,302 257,500
2026/06/10 6,481 6,593 6,213 6,282 551,700
2026/06/09 6,616 6,647 6,462 6,502 272,900
2026/06/08 6,702 6,781 6,483 6,516 417,500
2026/06/05 7,258 7,339 7,034 7,084 464,600
2026/06/04 7,300 7,356 7,237 7,320 356,600
2026/06/03 7,350 7,475 7,306 7,316 313,300
2026/06/02 7,184 7,208 7,057 7,185 398,700
2026/06/01 7,220 7,320 7,113 7,151 482,500
2026/05/29 7,037 7,288 6,954 7,114 492,700
2026/05/28 6,830 7,022 6,781 6,980 269,400
2026/05/27 7,084 7,210 6,870 6,891 341,700
2026/05/26 6,780 6,986 6,665 6,984 361,100
2026/05/25 6,572 6,845 6,553 6,777 373,000
2026/05/22 6,546 6,695 6,516 6,600 402,700
2026/05/21 6,390 6,612 6,350 6,500 305,400
2026/05/20 6,479 6,553 6,129 6,300 678,200
2026/05/19 6,513 6,647 6,469 6,579 580,700
2026/05/18 6,257 6,720 6,220 6,465 759,900
2026/05/15 6,907 7,027 6,868 6,952 468,900
2026/05/14 6,900 7,100 6,843 6,950 394,600
2026/05/13 6,807 6,978 6,743 6,912 290,400
2026/05/12 6,814 6,983 6,767 6,843 348,300
2026/05/11 6,750 6,898 6,576 6,803 399,300
2026/05/08 6,469 6,612 6,453 6,592 353,800
2026/05/07 6,366 6,537 6,321 6,506 433,100
2026/05/01 6,280 6,336 6,211 6,211 206,200
2026/04/30 6,305 6,380 6,228 6,277 237,000
2026/04/28 6,448 6,460 6,299 6,356 410,100
2026/04/27 6,519 6,588 6,439 6,508 302,300
2026/04/24 6,464 6,548 6,406 6,419 269,500
2026/04/23 6,415 6,498 6,311 6,437 382,000
2026/04/22 6,645 6,756 6,398 6,464 1,044,100
2026/04/21 6,202 6,988 6,202 6,845 1,346,900
2026/04/20 6,110 6,187 6,100 6,161 176,500
2026/04/17 6,232 6,265 6,100 6,100 182,000
2026/04/16 6,354 6,360 6,195 6,332 211,800
2026/04/15 6,248 6,368 6,179 6,298 316,700
2026/04/14 6,285 6,291 6,158 6,160 201,900
2026/04/13 6,299 6,345 6,164 6,208 187,800
2026/04/10 6,354 6,430 6,272 6,291 195,600
2026/04/09 6,371 6,415 6,267 6,267 230,000
2026/04/08 6,461 6,468 6,318 6,413 239,600
2026/04/07 6,151 6,210 6,111 6,161 163,000
2026/04/06 6,115 6,155 6,090 6,100 127,000
2026/04/03 6,031 6,099 6,018 6,077 158,800
2026/03/27 5,840 5,970 5,820 5,954 284,000
2026/03/26 5,877 5,997 5,877 5,940 146,800
2026/03/25 5,862 5,975 5,796 5,877 180,300
2026/03/24 5,705 5,736 5,574 5,692 272,600
2026/03/23 5,651 5,767 5,534 5,581 358,700
2026/03/19 6,002 6,022 5,912 5,945 209,200
2026/03/18 5,978 6,110 5,966 6,100 178,400
2026/03/17 6,073 6,092 5,942 5,978 230,400
2026/03/16 5,925 6,088 5,918 6,054 291,600
2026/03/13 5,886 6,021 5,886 5,994 340,200
2026/03/12 5,928 6,068 5,895 5,974 283,300
2026/03/11 6,082 6,130 6,018 6,018 336,800
2026/03/10 5,972 6,107 5,883 6,022 508,600
2026/03/09 6,068 6,164 5,776 5,906 328,600
2026/03/06 6,303 6,485 6,299 6,403 159,000
2026/03/05 6,602 6,694 6,405 6,437 277,600
2026/03/04 6,450 6,591 6,293 6,315 359,900
2026/03/03 6,716 6,816 6,570 6,611 266,800
2026/03/02 6,633 6,856 6,567 6,799 195,700
2026/02/27 6,752 6,939 6,752 6,888 263,900
2026/02/26 6,957 6,993 6,769 6,852 306,100
2026/02/25 6,750 6,972 6,711 6,900 404,400
2026/02/24 6,593 6,681 6,529 6,611 262,000
2026/02/20 6,530 6,580 6,493 6,493 258,900
2026/02/19 6,429 6,587 6,411 6,557 298,700
2026/02/18 6,431 6,433 6,336 6,404 235,700
2026/02/17 6,411 6,530 6,410 6,441 362,600
2026/02/16 6,560 6,600 6,261 6,305 601,900
2026/02/13 6,350 6,397 6,214 6,300 266,700
2026/02/12 6,300 6,502 6,300 6,414 381,400
2026/02/10 6,250 6,280 6,189 6,226 277,400
2026/02/09 6,345 6,347 6,187 6,217 246,100
2026/02/06 6,133 6,182 6,094 6,145 208,700
2026/02/05 6,281 6,281 6,110 6,130 283,300
2026/02/04 6,319 6,422 6,295 6,335 516,800
2026/02/03 6,188 6,329 6,108 6,298 291,900
2026/02/02 6,172 6,229 6,023 6,023 347,300
2026/01/30 6,201 6,276 6,147 6,208 342,600
2026/01/29 6,295 6,325 6,126 6,199 407,600
2026/01/28 6,204 6,261 6,061 6,229 296,200
2026/01/27 6,066 6,231 6,064 6,206 269,900
2026/01/26 6,118 6,158 6,050 6,066 410,400
2026/01/23 6,103 6,261 6,085 6,180 322,300
2026/01/22 5,975 6,191 5,950 6,099 446,000
2026/01/21 5,685 5,900 5,684 5,900 249,500
2026/01/20 5,835 5,950 5,762 5,809 252,600
2026/01/19 5,813 5,978 5,775 5,931 315,200
2026/01/16 5,680 5,907 5,670 5,885 603,900
2026/01/15 5,348 5,556 5,348 5,519 267,900
2026/01/14 5,329 5,451 5,292 5,419 197,400
2026/01/13 5,300 5,340 5,202 5,329 337,500
2026/01/09 5,210 5,242 5,108 5,149 166,400
2026/01/08 5,188 5,226 5,168 5,188 154,400
2026/01/07 5,157 5,253 5,150 5,188 135,000
2026/01/06 5,082 5,163 5,072 5,150 158,100
2026/01/05 5,030 5,095 5,000 5,035 217,700

このページの先頭へ