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

日本抵抗器製作所(6977)の株価時系列情報

日本抵抗器製作所(6977)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
2026/06/26 1,390 1,544 1,362 1,525 31,700
2026/06/25 1,412 1,500 1,342 1,420 54,500
2026/06/24 1,226 1,447 1,226 1,382 84,400
2026/06/23 1,286 1,306 1,200 1,200 8,700
2026/06/22 1,247 1,297 1,247 1,286 5,200
2026/06/19 1,250 1,292 1,233 1,247 2,700
2026/06/18 1,184 1,293 1,184 1,228 8,600
2026/06/17 1,192 1,220 1,184 1,206 3,000
2026/06/16 1,240 1,240 1,192 1,192 4,000
2026/06/15 1,187 1,257 1,187 1,235 3,800
2026/06/12 1,231 1,231 1,184 1,187 4,900
2026/06/11 1,235 1,235 1,200 1,201 3,700
2026/06/10 1,269 1,304 1,254 1,265 11,200
2026/06/09 1,131 1,301 1,131 1,299 15,200
2026/06/08 1,105 1,160 1,041 1,131 17,500
2026/06/05 1,228 1,250 1,216 1,225 1,900
2026/06/04 1,246 1,249 1,216 1,227 4,800
2026/06/03 1,250 1,343 1,215 1,248 21,700
2026/06/02 1,280 1,287 1,220 1,280 35,200
2026/06/01 1,450 1,615 1,215 1,310 185,100
2026/05/29 1,400 1,627 1,311 1,390 572,700
2026/05/28 1,027 1,327 1,027 1,327 313,900
2026/05/27 1,015 1,028 1,009 1,027 2,300
2026/05/26 1,015 1,028 1,010 1,028 1,500
2026/05/25 1,000 1,021 952 1,015 6,300
2026/05/22 989 993 984 984 800
2026/05/21 994 997 994 997 400
2026/05/19 998 1,026 998 1,024 500
2026/05/18 971 1,002 971 1,002 8,800
2026/05/15 1,080 1,090 974 974 10,400
2026/05/14 1,129 1,130 1,031 1,080 10,500
2026/05/13 1,094 1,124 1,094 1,124 6,000
2026/05/12 1,075 1,085 1,070 1,085 2,500
2026/05/11 1,071 1,073 1,057 1,072 8,100
2026/05/08 1,024 1,056 1,024 1,056 6,000
2026/05/07 1,007 1,024 990 1,024 6,600
2026/05/01 990 1,000 990 1,000 9,400
2026/04/30 995 999 980 992 4,000
2026/04/28 1,006 1,007 986 995 4,400
2026/04/27 1,004 1,004 974 991 8,100
2026/04/24 988 1,002 988 990 1,100
2026/04/23 997 1,010 985 991 5,400
2026/04/22 984 999 984 991 1,200
2026/04/21 985 994 970 994 2,800
2026/04/20 992 1,005 985 985 1,300
2026/04/17 999 999 981 998 1,400
2026/04/16 987 1,000 987 997 3,300
2026/04/15 977 987 976 987 2,100
2026/04/14 980 988 978 988 2,300
2026/04/13 980 981 970 980 1,800
2026/04/10 987 987 980 980 900
2026/04/09 978 990 977 988 1,600
2026/04/08 978 984 976 977 800
2026/04/07 980 981 960 978 2,300
2026/04/06 980 992 969 980 3,200
2026/04/03 975 991 975 991 300
2026/03/27 984 989 984 988 1,100
2026/03/25 1,000 1,000 999 1,000 600
2026/03/24 995 1,008 995 1,000 1,400
2026/03/23 1,006 1,006 970 995 3,500
2026/03/19 1,011 1,024 1,007 1,007 3,500
2026/03/18 1,009 1,012 1,006 1,012 2,800
2026/03/17 998 1,009 998 1,005 2,100
2026/03/16 995 1,007 980 1,002 6,900
2026/03/13 968 995 968 995 4,000
2026/03/12 971 983 971 983 3,500
2026/03/11 968 975 968 972 4,400
2026/03/10 958 968 955 968 4,000
2026/03/09 940 950 930 950 4,000
2026/03/06 946 950 943 950 900
2026/03/05 938 959 938 950 3,300
2026/03/04 931 938 931 935 3,200
2026/03/03 989 990 935 935 10,000
2026/03/02 980 1,017 978 998 4,700
2026/02/27 989 994 969 994 5,700
2026/02/26 963 991 962 989 5,000
2026/02/25 964 1,008 952 967 15,800
2026/02/24 913 948 911 941 11,600
2026/02/20 904 910 900 910 8,000
2026/02/19 947 957 898 905 30,100
2026/02/18 929 936 891 936 24,400
2026/02/17 902 931 884 931 11,100
2026/02/16 917 921 880 893 14,400
2026/02/13 933 933 918 919 800
2026/02/12 951 953 925 933 9,400
2026/02/10 963 963 951 951 2,500
2026/02/09 960 963 951 963 3,100
2026/02/06 983 983 940 960 7,800
2026/02/05 989 989 983 983 700
2026/02/04 996 997 990 990 1,400
2026/02/03 999 1,000 987 987 400
2026/02/02 1,031 1,031 976 999 5,500
2026/01/30 1,001 1,001 1,001 1,001 100
2026/01/29 999 999 999 999 100
2026/01/28 991 999 991 992 800
2026/01/27 998 1,010 998 1,010 2,000
2026/01/26 995 1,065 995 1,010 3,300
2026/01/23 997 1,007 990 1,006 2,400
2026/01/22 1,008 1,012 997 997 2,400
2026/01/21 1,049 1,140 987 1,019 31,200
2026/01/20 995 1,059 979 1,019 6,500
2026/01/19 984 997 980 997 2,800
2026/01/16 990 1,001 984 999 3,700
2026/01/15 1,000 1,012 990 991 2,000
2026/01/14 1,004 1,005 985 999 5,800
2026/01/13 1,026 1,026 1,005 1,005 3,100
2026/01/09 1,019 1,044 957 1,015 18,500
2026/01/08 1,103 1,190 1,020 1,020 71,500
2026/01/07 955 1,103 955 1,103 55,900
2026/01/06 970 970 952 953 1,800
2026/01/05 961 970 950 970 1,700
2025/12/30 970 980 966 966 1,300
2025/12/29 960 969 955 955 700
2025/12/26 959 961 942 961 3,400
2025/12/25 942 956 941 956 1,700
2025/12/24 950 950 944 944 600
2025/12/23 940 950 940 950 1,200
2025/12/22 942 944 940 940 2,600
2025/12/19 955 961 946 946 1,500
2025/12/18 975 980 955 955 3,700
2025/12/17 970 970 955 970 500
2025/12/16 955 955 955 955 100
2025/12/15 960 960 955 955 700
2025/12/11 955 955 955 955 100
2025/12/10 986 986 955 955 1,200
2025/12/09 957 975 956 975 3,600
2025/12/08 960 960 946 955 1,100
2025/12/05 961 970 960 960 800
2025/12/04 964 964 964 964 500
2025/12/03 966 966 966 966 100
2025/12/02 978 978 966 966 1,900
2025/12/01 975 985 974 985 2,600
2025/11/28 940 975 940 975 3,300
2025/11/27 956 956 950 955 500
2025/11/26 956 956 956 956 100
2025/11/25 911 941 911 941 400
2025/11/21 925 925 920 920 200
2025/11/20 933 933 928 928 1,000
2025/11/19 910 946 886 946 1,800
2025/11/18 925 925 925 925 500
2025/11/17 902 942 902 915 1,000
2025/11/14 941 952 912 912 1,500
2025/11/13 941 941 926 926 400
2025/11/12 936 981 936 952 1,100
2025/11/11 960 965 926 926 1,700
2025/11/10 957 970 942 966 1,200
2025/11/07 960 988 960 972 2,700
2025/11/06 969 986 954 954 4,600
2025/11/05 949 952 949 952 600
2025/11/04 934 969 934 963 4,900
2025/10/31 966 969 943 943 3,100
2025/10/30 943 951 939 951 2,200
2025/10/29 960 966 951 951 4,400
2025/10/28 915 964 909 958 5,700
2025/10/27 900 909 892 909 2,400
2025/10/24 885 900 885 886 1,100
2025/10/23 874 897 874 897 800
2025/10/22 880 900 880 885 1,700
2025/10/21 879 880 863 865 1,200
2025/10/20 870 870 869 870 2,200
2025/10/17 860 870 860 870 1,100
2025/10/16 857 865 850 863 2,500
2025/10/15 838 857 838 857 500
2025/10/14 846 846 840 840 500
2025/10/10 855 855 846 846 2,400
2025/10/09 846 846 842 844 900
2025/10/08 841 843 841 843 1,300
2025/10/07 853 853 847 847 600
2025/10/06 860 870 844 846 1,500
2025/10/03 850 860 850 860 200
2025/10/02 857 861 840 840 1,500
2025/10/01 882 898 862 879 2,000
2025/09/30 865 866 865 866 600
2025/09/29 852 852 852 852 200
2025/09/26 850 858 850 858 500
2025/09/25 842 850 842 850 800
2025/09/24 836 847 836 847 800
2025/09/22 843 843 836 836 700
2025/09/19 850 850 845 845 600
2025/09/18 852 852 842 842 400
2025/09/17 849 860 849 852 2,500
2025/09/16 849 849 834 834 400
2025/09/12 845 845 841 841 500
2025/09/10 849 849 845 845 1,200
2025/09/09 850 850 850 850 1,800
2025/09/08 850 850 850 850 800
2025/09/04 850 850 850 850 900
2025/09/03 850 855 850 850 400
2025/09/02 843 850 843 850 1,400
2025/09/01 856 856 850 850 1,600
2025/08/29 850 853 850 852 1,900
2025/08/27 859 859 847 847 1,400
2025/08/26 850 850 850 850 200
2025/08/25 837 850 837 850 1,500
2025/08/22 844 844 829 830 2,400
2025/08/21 845 845 844 844 400
2025/08/20 844 844 844 844 300
2025/08/19 848 850 848 850 300
2025/08/18 850 850 850 850 600
2025/08/15 846 854 845 854 1,400

このページの先頭へ