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
2019/12/30 1,133 1,136 1,107 1,136 1,200
2019/12/27 1,144 1,150 1,144 1,150 500
2019/12/26 1,145 1,145 1,126 1,144 1,200
2019/12/25 1,147 1,147 1,144 1,145 1,000
2019/12/24 1,147 1,147 1,134 1,147 1,800
2019/12/23 1,147 1,147 1,131 1,147 900
2019/12/20 1,150 1,150 1,128 1,147 800
2019/12/19 1,120 1,139 1,116 1,129 2,400
2019/12/18 1,154 1,166 1,134 1,134 1,200
2019/12/17 1,151 1,199 1,151 1,154 2,200
2019/12/16 1,133 1,147 1,129 1,141 2,000
2019/12/13 1,119 1,150 1,119 1,150 9,800
2019/12/12 1,195 1,195 1,165 1,184 1,300
2019/12/11 1,155 1,185 1,155 1,170 2,100
2019/12/10 1,195 1,195 1,150 1,185 4,600
2019/12/09 1,195 1,195 1,172 1,189 3,100
2019/12/06 1,190 1,195 1,167 1,195 2,300
2019/12/05 1,147 1,190 1,147 1,190 4,000
2019/12/04 1,179 1,187 1,118 1,177 7,500
2019/12/03 1,086 1,184 1,070 1,179 12,700
2019/12/02 1,061 1,084 1,061 1,084 2,900
2019/11/29 1,054 1,056 1,046 1,056 900
2019/11/28 1,048 1,054 1,046 1,054 1,400
2019/11/27 1,036 1,048 1,036 1,043 2,000
2019/11/26 1,048 1,050 1,033 1,050 2,200
2019/11/25 1,050 1,050 1,033 1,048 2,300
2019/11/22 1,089 1,093 1,010 1,010 3,400
2019/11/21 1,071 1,089 1,041 1,075 4,200
2019/11/20 1,043 1,061 1,038 1,041 3,500
2019/11/19 1,039 1,043 1,020 1,043 5,900
2019/11/18 958 999 958 994 6,100
2019/11/15 979 979 951 954 5,700
2019/11/14 1,027 1,065 1,007 1,007 3,900
2019/11/13 1,072 1,072 1,052 1,052 1,700
2019/11/12 1,089 1,100 1,065 1,072 2,000
2019/11/11 1,071 1,071 1,067 1,069 1,000
2019/11/08 1,080 1,080 1,063 1,072 1,700
2019/11/07 1,089 1,089 1,080 1,080 2,100
2019/11/06 1,090 1,110 1,090 1,090 4,100
2019/11/05 1,094 1,107 1,090 1,107 4,700
2019/11/01 1,075 1,088 1,075 1,088 700
2019/10/31 1,075 1,075 1,075 1,075 200
2019/10/30 1,090 1,100 1,070 1,070 3,300
2019/10/29 1,123 1,128 1,079 1,079 4,400
2019/10/28 1,070 1,117 1,070 1,115 2,400
2019/10/25 1,066 1,071 1,066 1,069 800
2019/10/24 1,077 1,106 1,050 1,052 2,600
2019/10/23 1,097 1,097 1,096 1,096 300
2019/10/21 1,090 1,090 1,080 1,085 600
2019/10/18 1,086 1,086 1,085 1,085 400
2019/10/17 1,081 1,081 1,066 1,074 700
2019/10/16 1,077 1,078 1,067 1,067 1,100
2019/10/15 1,068 1,077 1,052 1,066 3,200
2019/10/11 1,060 1,068 1,060 1,068 2,800
2019/10/10 1,050 1,050 1,020 1,050 1,300
2019/10/09 1,039 1,043 1,009 1,043 1,800
2019/10/08 1,015 1,026 1,015 1,026 800
2019/10/07 1,000 1,019 1,000 1,015 2,200
2019/10/04 999 1,000 999 1,000 600
2019/10/03 996 998 996 998 300
2019/10/02 1,031 1,040 1,005 1,015 1,900
2019/10/01 1,053 1,053 1,050 1,050 500
2019/09/30 986 1,023 984 1,023 3,800
2019/09/27 998 998 983 983 200
2019/09/26 1,000 1,000 991 1,000 500
2019/09/25 1,000 1,000 1,000 1,000 100
2019/09/24 990 1,010 987 1,010 1,900
2019/09/20 990 990 990 990 300
2019/09/19 979 997 979 997 1,300
2019/09/18 985 985 985 985 100
2019/09/17 990 991 976 991 900
2019/09/13 991 991 971 978 1,100
2019/09/12 993 1,000 990 998 1,600
2019/09/11 1,000 1,000 982 993 600
2019/09/10 974 996 974 996 1,200
2019/09/09 996 996 968 968 1,400
2019/09/05 980 995 979 979 3,100
2019/09/04 980 980 980 980 400
2019/09/03 981 981 980 980 1,800
2019/09/02 1,001 1,001 975 975 500
2019/08/30 970 986 970 986 1,700
2019/08/29 990 990 968 970 600
2019/08/28 984 990 984 990 1,200
2019/08/27 975 1,029 975 997 2,100
2019/08/26 975 975 975 975 100
2019/08/23 953 975 953 975 1,100
2019/08/22 959 959 959 959 300
2019/08/21 943 950 943 950 600
2019/08/20 955 955 943 943 1,800
2019/08/19 969 969 951 955 700
2019/08/16 950 950 936 936 300
2019/08/15 921 936 921 936 700
2019/08/14 932 965 930 930 3,700
2019/08/13 913 947 913 947 3,700
2019/08/08 973 973 958 958 200
2019/08/07 979 1,003 970 973 2,800
2019/08/06 946 994 945 994 1,500
2019/08/05 964 977 931 946 3,200
2019/08/02 990 990 990 990 100
2019/08/01 1,002 1,002 1,002 1,002 200
2019/07/31 993 995 991 995 300
2019/07/30 1,008 1,008 981 996 1,300
2019/07/29 981 1,000 981 993 1,700
2019/07/26 990 991 989 989 1,400
2019/07/25 990 999 990 990 1,000
2019/07/24 972 994 972 989 800
2019/07/23 971 981 971 972 1,200
2019/07/22 947 956 947 956 1,300
2019/07/19 955 977 955 970 900
2019/07/18 985 985 945 955 2,700
2019/07/17 970 970 970 970 200
2019/07/16 976 976 962 970 1,100
2019/07/12 984 984 976 980 1,100
2019/07/11 977 984 977 984 700
2019/07/10 985 985 978 985 1,100
2019/07/09 984 988 978 982 1,400
2019/07/08 980 984 965 979 4,100
2019/07/05 955 958 950 955 400
2019/07/04 945 950 945 950 800
2019/07/03 940 940 937 937 900
2019/07/02 940 949 940 940 800
2019/07/01 943 947 939 940 1,900
2019/06/28 935 944 934 944 400
2019/06/27 930 942 930 942 1,000
2019/06/25 932 934 932 934 500
2019/06/24 950 950 935 935 3,000
2019/06/21 969 969 962 962 500
2019/06/20 953 962 953 960 500
2019/06/19 930 952 930 952 1,800
2019/06/18 925 936 925 935 5,900
2019/06/14 925 925 925 925 700
2019/06/13 912 915 911 915 800
2019/06/12 924 924 915 915 1,200
2019/06/11 930 930 924 924 400
2019/06/10 940 940 930 930 900
2019/06/07 934 940 930 939 2,500
2019/06/06 928 945 927 945 4,400
2019/06/05 924 925 922 925 2,800
2019/06/04 894 926 894 926 1,100
2019/06/03 917 918 889 891 4,200
2019/05/31 937 939 910 912 2,200
2019/05/30 946 946 939 939 300
2019/05/29 956 956 956 956 300
2019/05/28 940 955 940 951 4,200
2019/05/27 952 952 952 952 100
2019/05/24 972 972 947 948 2,300
2019/05/23 975 975 951 972 1,800
2019/05/22 980 990 980 990 300
2019/05/21 956 970 952 970 1,600
2019/05/20 969 969 935 952 3,200
2019/05/17 901 930 901 909 4,800
2019/05/16 927 945 892 901 15,800
2019/05/15 1,029 1,029 984 1,017 6,500
2019/05/14 1,034 1,051 991 1,029 1,700
2019/05/13 1,039 1,039 1,017 1,034 500
2019/05/10 1,057 1,059 1,025 1,048 3,100
2019/05/09 1,018 1,018 995 1,000 6,900
2019/05/08 1,051 1,051 1,013 1,029 4,100
2019/05/07 1,079 1,079 1,058 1,058 1,100
2019/04/26 1,055 1,062 1,052 1,059 1,000
2019/04/25 1,053 1,068 1,053 1,060 1,000
2019/04/24 1,063 1,068 1,058 1,063 4,900
2019/04/23 1,074 1,075 1,066 1,075 700
2019/04/22 1,073 1,081 1,064 1,067 2,900
2019/04/19 1,073 1,098 1,073 1,081 2,200
2019/04/18 1,100 1,103 1,052 1,077 6,700
2019/04/17 1,115 1,124 1,104 1,104 1,500
2019/04/16 1,110 1,121 1,110 1,110 2,200
2019/04/15 1,107 1,120 1,107 1,110 1,800
2019/04/12 1,108 1,110 1,093 1,107 1,100
2019/04/11 1,093 1,110 1,093 1,104 1,700
2019/04/10 1,105 1,112 1,098 1,098 1,900
2019/04/09 1,122 1,123 1,096 1,103 3,400
2019/04/08 1,103 1,122 1,103 1,121 700
2019/04/05 1,097 1,114 1,097 1,110 2,900
2019/04/04 1,100 1,110 1,094 1,101 2,800
2019/04/03 1,097 1,099 1,095 1,099 1,200
2019/04/02 1,118 1,118 1,092 1,098 1,500
2019/04/01 1,104 1,108 1,088 1,091 1,600
2019/03/29 1,103 1,103 1,084 1,090 1,900
2019/03/28 1,100 1,100 1,094 1,094 1,500
2019/03/27 1,101 1,105 1,101 1,104 800
2019/03/26 1,118 1,118 1,098 1,098 1,400
2019/03/25 1,096 1,096 1,073 1,076 2,600
2019/03/22 1,107 1,107 1,081 1,098 1,400
2019/03/20 1,080 1,089 1,080 1,088 500
2019/03/19 1,073 1,081 1,073 1,080 700
2019/03/18 1,073 1,089 1,072 1,089 1,700
2019/03/15 1,085 1,085 1,065 1,065 1,600
2019/03/14 1,068 1,074 1,068 1,074 300
2019/03/13 1,077 1,077 1,068 1,068 300
2019/03/12 1,095 1,098 1,080 1,080 700
2019/03/11 1,065 1,071 1,060 1,071 1,700
2019/03/08 1,083 1,083 1,061 1,063 1,100
2019/03/07 1,133 1,133 1,097 1,097 5,800
2019/03/06 1,145 1,145 1,137 1,138 1,700
2019/03/05 1,178 1,178 1,152 1,152 5,000
2019/03/04 1,139 1,160 1,125 1,148 6,100
2019/03/01 1,102 1,125 1,102 1,122 4,200
2019/02/28 1,101 1,113 1,098 1,102 4,700
2019/02/27 1,098 1,115 1,098 1,101 2,400
2019/02/26 1,104 1,122 1,093 1,096 4,400
2019/02/25 1,081 1,112 1,081 1,104 4,400
2019/02/22 1,087 1,100 1,058 1,100 6,100
2019/02/21 1,100 1,110 1,079 1,088 6,100
2019/02/20 1,063 1,101 1,035 1,086 12,200
2019/02/19 1,087 1,089 1,056 1,068 7,400
2019/02/18 1,122 1,122 1,082 1,087 4,900
2019/02/15 1,106 1,123 1,070 1,101 11,300
2019/02/14 1,186 1,233 1,132 1,133 36,900
2019/02/13 1,200 1,344 1,156 1,180 63,300
2019/02/12 1,193 1,225 1,181 1,199 10,700
2019/02/08 1,204 1,211 1,130 1,163 8,900
2019/02/07 1,179 1,230 1,172 1,229 5,900
2019/02/06 1,170 1,199 1,165 1,184 10,100
2019/02/05 1,203 1,230 1,196 1,199 8,500
2019/02/04 1,125 1,213 1,125 1,210 16,100
2019/02/01 1,137 1,137 1,107 1,115 3,400
2019/01/31 1,093 1,137 1,093 1,112 5,300
2019/01/30 1,100 1,100 1,078 1,081 2,800
2019/01/29 1,065 1,100 1,065 1,100 4,400
2019/01/28 1,081 1,094 1,072 1,089 3,100
2019/01/25 1,070 1,092 1,070 1,078 2,600
2019/01/24 1,060 1,070 1,060 1,070 400
2019/01/23 1,046 1,059 1,031 1,052 1,400
2019/01/22 1,088 1,088 1,062 1,076 1,500
2019/01/21 1,079 1,091 1,060 1,066 2,900
2019/01/18 1,055 1,070 1,055 1,065 1,300
2019/01/17 1,050 1,069 1,046 1,052 1,700
2019/01/16 1,035 1,041 1,030 1,030 500
2019/01/15 1,008 1,066 1,008 1,033 2,700
2019/01/11 1,030 1,052 1,005 1,005 4,200
2019/01/10 1,086 1,086 1,017 1,030 3,200
2019/01/09 1,094 1,094 1,075 1,075 1,700
2019/01/08 1,037 1,076 1,035 1,064 3,500
2019/01/07 1,026 1,049 1,006 1,017 4,100
2019/01/04 1,000 1,000 955 997 4,100

このページの先頭へ