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
2020/12/30 1,012 1,030 1,012 1,030 1,700
2020/12/29 1,035 1,063 988 1,030 5,400
2020/12/28 989 1,025 989 1,000 7,700
2020/12/25 982 987 982 987 2,600
2020/12/24 1,000 1,001 990 990 3,700
2020/12/23 1,003 1,025 999 1,000 3,500
2020/12/22 1,045 1,045 998 998 6,100
2020/12/21 1,036 1,050 1,019 1,045 2,900
2020/12/18 1,093 1,093 1,031 1,031 6,100
2020/12/17 1,061 1,099 1,000 1,099 30,300
2020/12/16 1,121 1,121 1,040 1,061 6,900
2020/12/15 1,081 1,120 1,078 1,090 8,200
2020/12/14 1,094 1,120 1,078 1,079 3,000
2020/12/11 1,115 1,134 1,071 1,100 8,100
2020/12/10 1,067 1,181 1,043 1,145 29,800
2020/12/09 1,012 1,076 1,012 1,037 7,200
2020/12/08 1,066 1,070 1,004 1,012 18,300
2020/12/07 1,260 1,260 1,066 1,070 31,300
2020/12/04 1,125 1,280 1,078 1,200 57,300
2020/12/03 1,088 1,133 1,060 1,121 45,700
2020/12/02 1,110 1,142 1,038 1,101 116,500
2020/12/01 1,200 1,360 1,070 1,260 234,100
2020/11/30 895 1,060 894 1,060 22,600
2020/11/27 861 910 861 910 3,800
2020/11/26 861 877 861 869 500
2020/11/25 875 877 860 863 2,200
2020/11/24 855 865 855 860 1,500
2020/11/20 860 860 850 855 2,600
2020/11/19 864 864 864 864 100
2020/11/18 858 860 850 850 2,100
2020/11/17 854 870 854 858 1,700
2020/11/16 845 875 845 852 3,500
2020/11/13 914 931 836 843 9,900
2020/11/12 925 937 925 929 1,100
2020/11/11 950 965 907 924 6,800
2020/11/10 979 979 948 950 1,800
2020/11/09 969 969 947 967 2,100
2020/11/06 950 958 950 957 400
2020/11/05 944 950 929 950 1,300
2020/11/04 954 955 940 940 500
2020/11/02 923 947 923 945 2,500
2020/10/30 910 932 910 932 300
2020/10/29 925 925 905 905 1,400
2020/10/28 913 925 900 925 2,000
2020/10/27 920 924 917 918 1,200
2020/10/26 933 933 933 933 100
2020/10/23 930 930 921 921 1,100
2020/10/22 927 927 927 927 100
2020/10/21 918 920 917 917 800
2020/10/20 930 930 926 926 1,400
2020/10/19 930 930 930 930 400
2020/10/16 970 970 925 930 6,400
2020/10/15 985 991 974 974 1,300
2020/10/14 1,001 1,028 975 999 1,500
2020/10/13 1,058 1,065 968 1,025 8,300
2020/10/12 962 1,028 962 1,028 11,300
2020/10/09 937 947 937 947 1,000
2020/10/08 936 936 934 934 1,200
2020/10/07 938 938 928 936 1,900
2020/10/06 950 950 931 938 1,100
2020/10/05 934 950 934 940 1,000
2020/10/02 950 950 937 937 1,100
2020/09/30 944 948 920 944 3,500
2020/09/29 957 957 957 957 500
2020/09/28 955 955 949 951 1,800
2020/09/25 940 955 940 940 400
2020/09/24 960 960 940 940 1,000
2020/09/23 964 964 948 948 1,400
2020/09/18 918 934 918 934 1,200
2020/09/17 930 945 924 924 700
2020/09/16 960 960 945 945 700
2020/09/15 952 952 951 951 200
2020/09/14 966 966 951 963 1,600
2020/09/11 958 965 929 965 1,700
2020/09/10 972 976 965 965 1,300
2020/09/09 955 957 955 957 400
2020/09/08 959 960 945 945 1,700
2020/09/07 950 968 950 968 300
2020/09/04 965 965 950 950 400
2020/09/03 950 950 950 950 100
2020/09/02 965 966 964 965 1,800
2020/09/01 981 981 966 966 700
2020/08/31 960 966 952 966 1,000
2020/08/28 961 974 957 957 900
2020/08/27 960 970 955 970 1,200
2020/08/26 975 993 960 960 2,400
2020/08/25 960 978 960 962 2,800
2020/08/24 980 990 957 975 1,900
2020/08/21 980 993 978 978 1,200
2020/08/20 994 994 971 979 2,200
2020/08/19 999 1,000 995 995 500
2020/08/18 1,001 1,001 986 999 1,300
2020/08/17 1,001 1,030 986 986 3,300
2020/08/14 978 1,015 974 999 7,200
2020/08/13 968 978 950 977 2,700
2020/08/12 947 998 931 960 8,300
2020/08/11 940 940 923 932 1,900
2020/08/07 914 914 891 910 1,100
2020/08/06 915 929 914 914 1,400
2020/08/05 943 943 923 934 1,300
2020/08/04 960 960 914 947 3,700
2020/08/03 916 936 915 936 3,500
2020/07/31 906 950 885 925 6,500
2020/07/30 908 916 900 905 2,000
2020/07/29 914 917 885 905 2,600
2020/07/28 919 949 901 911 7,800
2020/07/27 987 987 924 926 7,800
2020/07/22 1,002 1,009 972 994 7,400
2020/07/21 1,029 1,044 1,002 1,015 7,600
2020/07/20 1,009 1,028 990 1,009 5,100
2020/07/17 1,053 1,059 1,006 1,053 21,500
2020/07/16 1,081 1,083 987 1,023 25,700
2020/07/15 1,125 1,137 1,020 1,111 39,300
2020/07/14 1,200 1,300 1,092 1,185 237,200
2020/07/13 980 1,050 945 1,050 43,800
2020/07/10 838 975 825 900 42,600
2020/07/09 817 825 800 825 1,800
2020/07/08 818 824 817 817 800
2020/07/07 788 829 786 822 2,200
2020/07/06 779 794 779 788 1,300
2020/07/03 790 791 762 772 2,200
2020/07/02 813 813 785 790 700
2020/07/01 813 813 798 813 1,000
2020/06/30 800 823 788 800 2,700
2020/06/29 775 775 772 775 400
2020/06/26 792 800 790 790 2,100
2020/06/25 791 791 791 791 300
2020/06/23 802 802 786 801 600
2020/06/22 798 806 790 797 2,800
2020/06/19 796 801 796 801 300
2020/06/17 801 801 795 800 500
2020/06/16 789 808 782 808 1,100
2020/06/15 786 798 776 789 1,200
2020/06/12 786 796 745 786 4,200
2020/06/11 804 829 804 815 1,000
2020/06/10 826 833 784 803 3,300
2020/06/09 812 850 784 848 7,200
2020/06/08 799 805 780 805 3,300
2020/06/05 805 805 787 787 1,100
2020/06/04 792 808 790 794 4,000
2020/06/03 798 807 777 777 3,000
2020/06/02 796 810 770 809 3,400
2020/06/01 809 809 800 800 800
2020/05/29 827 827 799 804 3,700
2020/05/28 847 847 832 833 600
2020/05/27 826 843 817 839 2,200
2020/05/26 827 840 824 837 1,700
2020/05/25 818 842 818 825 3,100
2020/05/22 786 800 771 799 2,200
2020/05/21 775 778 750 756 800
2020/05/20 744 760 729 760 2,200
2020/05/19 749 749 725 725 1,300
2020/05/18 702 740 702 740 1,200
2020/05/15 702 721 700 702 1,700
2020/05/14 730 730 702 702 700
2020/05/13 728 730 718 730 1,800
2020/05/12 722 728 707 728 1,200
2020/05/11 751 751 697 697 7,600
2020/05/08 688 706 675 706 2,300
2020/05/07 686 705 661 677 2,500
2020/05/01 717 720 686 686 1,700
2020/04/30 689 702 680 702 3,000
2020/04/28 674 689 674 689 900
2020/04/27 650 673 650 673 1,300
2020/04/24 653 653 645 645 600
2020/04/23 650 650 650 650 100
2020/04/22 665 665 652 654 500
2020/04/21 688 688 675 675 2,000
2020/04/20 671 688 671 688 400
2020/04/17 680 680 675 675 400
2020/04/16 656 684 656 661 1,500
2020/04/15 655 656 643 656 600
2020/04/14 666 687 660 660 1,400
2020/04/13 649 656 649 656 400
2020/04/10 660 660 653 653 1,400
2020/04/09 644 655 638 655 1,500
2020/04/08 641 644 641 644 800
2020/04/07 628 632 628 632 600
2020/04/06 621 628 621 628 200
2020/04/03 637 640 625 625 1,300
2020/04/02 631 641 621 635 900
2020/04/01 664 675 660 660 1,000
2020/03/31 611 659 611 654 1,500
2020/03/30 645 645 610 610 1,600
2020/03/27 660 660 635 645 1,400
2020/03/26 660 661 660 660 1,200
2020/03/25 630 678 630 660 4,400
2020/03/24 618 640 607 618 2,000
2020/03/23 610 610 591 600 900
2020/03/19 606 610 600 610 1,300
2020/03/18 604 629 604 624 2,100
2020/03/17 590 620 590 604 1,800
2020/03/16 610 610 607 610 800
2020/03/13 610 615 572 610 13,700
2020/03/12 642 655 642 655 3,700
2020/03/11 709 709 636 636 28,400
2020/03/10 675 716 620 700 5,600
2020/03/09 800 803 725 725 15,800
2020/03/06 900 900 875 875 400
2020/03/05 909 909 909 909 1,500
2020/03/04 939 939 909 909 400
2020/03/03 933 933 922 922 300
2020/03/02 907 924 907 924 400
2020/02/28 968 968 862 862 10,900
2020/02/27 1,006 1,034 1,001 1,001 1,100
2020/02/26 1,012 1,021 1,003 1,010 2,100
2020/02/25 1,109 1,109 1,019 1,054 2,900
2020/02/21 1,091 1,121 1,091 1,114 4,400
2020/02/20 1,155 1,155 1,108 1,108 1,100
2020/02/19 1,060 1,146 1,060 1,145 3,100
2020/02/18 1,072 1,072 1,046 1,060 600
2020/02/17 1,160 1,160 1,018 1,072 5,500
2020/02/14 1,125 1,130 1,125 1,130 1,000
2020/02/13 1,102 1,117 1,060 1,117 700
2020/02/12 1,100 1,114 1,086 1,114 600
2020/02/10 1,093 1,100 1,075 1,100 800
2020/02/07 1,078 1,093 1,078 1,093 700
2020/02/06 1,069 1,074 1,063 1,074 2,600
2020/02/05 1,027 1,058 1,027 1,042 700
2020/02/04 1,053 1,054 1,015 1,026 2,400
2020/02/03 1,002 1,045 1,002 1,031 1,500
2020/01/31 1,058 1,059 1,049 1,049 1,000
2020/01/30 1,075 1,075 1,014 1,032 3,000
2020/01/29 1,139 1,139 1,094 1,094 1,400
2020/01/28 1,155 1,155 1,115 1,139 2,600
2020/01/27 1,149 1,149 1,129 1,149 800
2020/01/24 1,170 1,170 1,145 1,152 1,100
2020/01/23 1,159 1,174 1,156 1,161 1,700
2020/01/22 1,180 1,184 1,173 1,184 1,500
2020/01/21 1,164 1,179 1,151 1,179 2,600
2020/01/20 1,164 1,164 1,138 1,163 2,600
2020/01/17 1,134 1,134 1,122 1,134 800
2020/01/16 1,156 1,160 1,124 1,128 2,000
2020/01/15 1,148 1,150 1,119 1,150 1,200
2020/01/14 1,158 1,158 1,121 1,130 1,500
2020/01/10 1,150 1,157 1,150 1,156 1,100
2020/01/09 1,147 1,147 1,122 1,139 1,300
2020/01/08 1,140 1,140 1,072 1,138 1,800
2020/01/07 1,107 1,134 1,107 1,133 1,200
2020/01/06 1,119 1,120 1,102 1,120 1,000

このページの先頭へ