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
2021/12/30 996 996 995 995 200
2021/12/29 981 982 980 981 2,000
2021/12/28 995 998 995 995 1,300
2021/12/27 987 991 987 991 2,500
2021/12/24 994 994 994 994 100
2021/12/23 1,003 1,003 994 994 500
2021/12/22 999 999 997 997 300
2021/12/21 999 999 999 999 100
2021/12/20 992 992 987 987 800
2021/12/17 999 1,002 999 1,002 1,000
2021/12/16 1,003 1,003 998 1,000 7,000
2021/12/15 984 1,005 984 1,005 400
2021/12/14 1,010 1,010 1,010 1,010 300
2021/12/13 1,000 1,020 995 1,014 4,800
2021/12/10 1,015 1,015 1,015 1,015 900
2021/12/09 1,000 1,008 1,000 1,008 3,500
2021/12/08 1,000 1,005 999 1,005 1,400
2021/12/07 995 998 991 998 700
2021/12/06 1,003 1,003 986 986 1,100
2021/12/03 986 1,003 986 1,003 200
2021/12/02 1,006 1,006 986 1,003 500
2021/12/01 1,005 1,005 992 1,005 1,900
2021/11/30 1,013 1,013 990 1,000 800
2021/11/29 1,019 1,019 998 998 2,100
2021/11/26 1,005 1,013 1,002 1,013 300
2021/11/25 1,015 1,015 1,015 1,015 100
2021/11/24 1,002 1,002 1,001 1,001 200
2021/11/22 1,005 1,005 1,002 1,002 400
2021/11/19 1,000 1,015 1,000 1,005 500
2021/11/18 1,000 1,018 998 1,018 400
2021/11/17 1,001 1,011 1,000 1,000 1,000
2021/11/16 1,011 1,011 1,010 1,010 700
2021/11/15 1,007 1,019 1,007 1,019 1,200
2021/11/12 1,010 1,035 1,009 1,011 2,600
2021/11/11 1,008 1,023 994 1,010 1,000
2021/11/10 1,009 1,009 993 993 800
2021/11/09 998 1,010 993 1,010 1,900
2021/11/08 982 1,010 982 1,004 10,000
2021/11/05 973 982 973 982 200
2021/11/04 980 980 969 969 1,300
2021/11/02 982 982 982 982 100
2021/11/01 1,006 1,006 992 992 1,400
2021/10/29 981 991 981 991 200
2021/10/28 987 987 980 980 700
2021/10/26 992 993 987 987 2,100
2021/10/25 1,000 1,000 1,000 1,000 500
2021/10/22 993 1,002 990 1,002 1,400
2021/10/21 1,012 1,012 1,012 1,012 100
2021/10/20 1,017 1,017 1,011 1,011 1,600
2021/10/19 1,000 1,008 1,000 1,008 300
2021/10/18 996 996 996 996 600
2021/10/15 996 996 996 996 300
2021/10/13 1,003 1,003 1,003 1,003 700
2021/10/12 1,020 1,020 1,019 1,019 200
2021/10/11 1,008 1,024 1,008 1,022 900
2021/10/08 1,000 1,010 1,000 1,009 700
2021/10/07 1,004 1,004 994 994 200
2021/10/06 993 995 966 969 1,300
2021/10/05 981 994 981 993 1,600
2021/10/04 1,022 1,022 1,010 1,011 1,100
2021/10/01 1,044 1,044 1,020 1,022 1,000
2021/09/30 1,041 1,041 1,023 1,038 900
2021/09/29 1,041 1,041 1,041 1,041 100
2021/09/28 1,039 1,039 1,026 1,026 800
2021/09/27 1,035 1,035 1,035 1,035 600
2021/09/24 1,023 1,040 1,023 1,035 1,500
2021/09/22 1,025 1,032 1,000 1,023 1,500
2021/09/21 1,021 1,025 1,021 1,025 500
2021/09/17 1,026 1,026 1,021 1,021 400
2021/09/16 1,030 1,030 1,028 1,028 300
2021/09/15 1,046 1,046 1,035 1,035 200
2021/09/14 1,033 1,033 1,029 1,029 200
2021/09/13 1,034 1,034 1,033 1,033 700
2021/09/10 1,031 1,040 1,031 1,031 1,100
2021/09/09 1,028 1,028 1,028 1,028 1,200
2021/09/08 1,030 1,030 1,026 1,026 1,300
2021/09/07 1,050 1,050 1,029 1,030 1,500
2021/09/06 1,026 1,026 1,020 1,020 2,200
2021/09/03 1,022 1,025 1,020 1,025 700
2021/09/02 1,030 1,030 1,022 1,022 1,400
2021/09/01 1,031 1,035 1,028 1,028 1,000
2021/08/31 1,040 1,040 1,030 1,031 700
2021/08/30 1,028 1,046 1,028 1,046 600
2021/08/27 1,036 1,046 1,018 1,046 1,600
2021/08/26 1,033 1,036 1,017 1,036 600
2021/08/25 1,039 1,039 1,015 1,032 1,100
2021/08/24 1,026 1,045 1,026 1,030 1,000
2021/08/23 1,005 1,045 1,005 1,026 3,300
2021/08/20 1,039 1,039 1,020 1,029 1,600
2021/08/19 1,060 1,060 1,040 1,057 400
2021/08/18 1,060 1,060 1,043 1,043 300
2021/08/17 1,064 1,068 1,064 1,066 300
2021/08/16 1,068 1,077 1,041 1,064 2,000
2021/08/13 1,077 1,130 1,024 1,066 11,600
2021/08/12 1,089 1,124 1,089 1,097 2,900
2021/08/11 1,093 1,123 1,093 1,109 300
2021/08/10 1,135 1,135 1,093 1,093 12,000
2021/08/06 1,049 1,090 1,049 1,090 1,400
2021/08/05 1,050 1,050 1,048 1,048 900
2021/08/04 1,060 1,060 1,055 1,058 500
2021/08/03 1,056 1,056 1,056 1,056 100
2021/08/02 1,081 1,081 1,058 1,058 700
2021/07/30 1,050 1,052 1,050 1,051 300
2021/07/29 1,048 1,048 1,048 1,048 200
2021/07/28 1,067 1,067 1,065 1,065 200
2021/07/27 1,053 1,072 1,053 1,072 700
2021/07/26 1,065 1,070 1,052 1,053 1,600
2021/07/21 1,069 1,070 1,050 1,050 1,500
2021/07/20 1,033 1,069 1,033 1,069 2,300
2021/07/19 1,059 1,059 1,033 1,035 1,300
2021/07/16 1,078 1,078 1,059 1,059 500
2021/07/15 1,071 1,078 1,071 1,078 400
2021/07/14 1,053 1,069 1,053 1,068 2,000
2021/07/13 1,085 1,098 1,075 1,075 500
2021/07/12 1,083 1,083 1,056 1,073 1,200
2021/07/09 1,055 1,075 1,055 1,074 2,000
2021/07/08 1,076 1,082 1,074 1,074 800
2021/07/07 1,070 1,070 1,070 1,070 100
2021/07/06 1,048 1,082 1,048 1,062 2,600
2021/07/05 1,078 1,078 1,078 1,078 200
2021/07/01 1,124 1,124 1,124 1,124 400
2021/06/30 1,127 1,127 1,105 1,105 600
2021/06/29 1,133 1,134 1,099 1,099 2,600
2021/06/28 1,110 1,137 1,110 1,134 3,500
2021/06/25 1,117 1,123 1,053 1,078 4,600
2021/06/24 1,119 1,119 1,119 1,119 300
2021/06/23 1,073 1,089 1,073 1,089 500
2021/06/22 1,088 1,093 1,088 1,093 200
2021/06/21 1,053 1,088 1,039 1,088 2,500
2021/06/18 1,088 1,088 1,073 1,083 500
2021/06/17 1,119 1,119 1,101 1,102 500
2021/06/16 1,100 1,129 1,100 1,119 2,300
2021/06/15 1,100 1,100 1,100 1,100 100
2021/06/14 1,092 1,108 1,092 1,108 200
2021/06/11 1,084 1,097 1,084 1,097 700
2021/06/10 1,120 1,120 1,114 1,114 700
2021/06/09 1,115 1,120 1,115 1,120 300
2021/06/08 1,122 1,122 1,097 1,097 1,100
2021/06/07 1,119 1,119 1,107 1,114 600
2021/06/04 1,104 1,128 1,104 1,124 500
2021/06/03 1,123 1,128 1,101 1,128 1,900
2021/06/02 1,124 1,124 1,103 1,123 300
2021/06/01 1,130 1,130 1,099 1,129 1,700
2021/05/31 1,127 1,134 1,127 1,134 600
2021/05/28 1,074 1,139 1,074 1,128 900
2021/05/27 1,090 1,115 1,070 1,086 1,300
2021/05/26 1,070 1,123 1,070 1,115 900
2021/05/25 1,095 1,101 1,065 1,100 1,800
2021/05/24 1,075 1,095 1,075 1,095 600
2021/05/21 1,073 1,095 1,073 1,075 1,700
2021/05/20 1,072 1,076 1,069 1,076 800
2021/05/19 1,084 1,099 1,063 1,063 800
2021/05/18 1,094 1,094 1,094 1,094 100
2021/05/17 1,075 1,079 1,050 1,050 600
2021/05/14 1,095 1,122 1,040 1,071 4,700
2021/05/13 1,050 1,086 1,050 1,075 1,400
2021/05/12 1,108 1,120 1,070 1,070 1,300
2021/05/11 1,130 1,130 1,100 1,108 1,700
2021/05/10 1,174 1,199 1,125 1,137 11,900
2021/05/07 1,065 1,183 1,060 1,142 42,700
2021/05/06 1,041 1,065 1,036 1,065 4,100
2021/04/30 1,029 1,029 1,020 1,024 1,100
2021/04/28 1,015 1,020 1,015 1,020 2,100
2021/04/27 1,018 1,030 1,015 1,027 4,200
2021/04/26 1,023 1,038 1,023 1,038 800
2021/04/23 1,020 1,030 1,020 1,026 1,000
2021/04/22 1,030 1,030 1,030 1,030 200
2021/04/21 1,036 1,049 1,022 1,025 2,800
2021/04/20 1,036 1,060 1,036 1,055 800
2021/04/19 1,032 1,050 1,032 1,043 2,900
2021/04/16 1,040 1,040 1,029 1,032 1,100
2021/04/15 1,022 1,041 1,022 1,040 500
2021/04/14 1,017 1,036 1,017 1,019 1,500
2021/04/13 1,059 1,059 1,016 1,016 4,300
2021/04/12 1,053 1,059 1,053 1,059 1,700
2021/04/09 1,048 1,050 1,035 1,049 900
2021/04/08 1,051 1,051 1,022 1,042 1,600
2021/04/07 1,035 1,051 1,035 1,051 4,900
2021/04/06 1,033 1,037 1,026 1,035 1,300
2021/04/05 1,032 1,040 1,002 1,032 7,400
2021/04/02 1,045 1,045 1,032 1,032 1,600
2021/04/01 1,059 1,059 1,032 1,032 1,100
2021/03/31 1,059 1,059 1,045 1,048 700
2021/03/30 1,039 1,059 1,039 1,059 200
2021/03/29 1,037 1,055 1,036 1,050 4,100
2021/03/26 1,058 1,065 1,043 1,065 2,000
2021/03/25 1,039 1,061 1,039 1,050 1,400
2021/03/24 1,056 1,064 1,030 1,040 2,200
2021/03/23 1,088 1,088 1,054 1,084 1,200
2021/03/22 1,097 1,097 1,050 1,076 2,800
2021/03/19 1,073 1,073 1,051 1,069 1,600
2021/03/18 1,070 1,084 1,066 1,072 2,000
2021/03/17 1,060 1,069 1,047 1,069 1,200
2021/03/16 1,045 1,072 1,045 1,060 4,600
2021/03/15 1,052 1,077 1,031 1,042 3,900
2021/03/12 1,051 1,059 1,041 1,050 1,200
2021/03/11 1,048 1,060 1,048 1,060 2,500
2021/03/10 1,057 1,057 1,047 1,048 2,000
2021/03/09 1,032 1,057 1,032 1,057 1,000
2021/03/08 1,030 1,034 1,030 1,032 500
2021/03/05 1,030 1,030 1,023 1,030 1,100
2021/03/04 1,036 1,036 1,025 1,025 400
2021/03/03 1,023 1,050 1,023 1,029 700
2021/03/02 1,030 1,034 1,030 1,030 700
2021/03/01 1,017 1,029 1,017 1,028 1,300
2021/02/26 1,018 1,023 1,010 1,015 5,300
2021/02/25 1,050 1,070 1,025 1,037 2,900
2021/02/24 1,054 1,055 1,050 1,050 4,600
2021/02/22 1,083 1,083 1,052 1,056 1,600
2021/02/19 1,060 1,068 1,060 1,065 800
2021/02/18 1,091 1,091 1,060 1,075 3,500
2021/02/17 1,074 1,079 1,056 1,062 1,800
2021/02/16 1,055 1,087 1,051 1,087 2,600
2021/02/15 1,080 1,080 1,050 1,055 13,700
2021/02/12 1,130 1,179 1,080 1,080 25,100
2021/02/10 1,106 1,127 1,090 1,126 4,700
2021/02/09 1,101 1,124 1,099 1,109 3,100
2021/02/08 1,105 1,127 1,105 1,105 1,100
2021/02/05 1,128 1,128 1,102 1,115 1,600
2021/02/04 1,122 1,129 1,115 1,115 800
2021/02/03 1,127 1,135 1,121 1,122 1,300
2021/02/02 1,107 1,121 1,078 1,120 3,900
2021/02/01 1,100 1,127 1,070 1,107 4,000
2021/01/29 1,200 1,200 1,092 1,101 12,000
2021/01/28 1,171 1,219 1,152 1,179 6,000
2021/01/27 1,197 1,230 1,175 1,225 11,600
2021/01/26 1,190 1,190 1,137 1,170 6,900
2021/01/25 1,139 1,174 1,116 1,151 8,800
2021/01/22 1,110 1,139 1,105 1,139 5,100
2021/01/21 1,091 1,141 1,080 1,115 7,200
2021/01/20 1,065 1,101 1,065 1,070 3,800
2021/01/19 1,063 1,080 1,055 1,080 5,400
2021/01/18 1,073 1,076 1,055 1,063 6,200
2021/01/15 1,063 1,135 1,062 1,072 11,500
2021/01/14 1,080 1,348 1,050 1,062 115,200
2021/01/13 1,039 1,082 1,036 1,080 11,000
2021/01/12 1,042 1,042 1,022 1,026 4,000
2021/01/08 1,027 1,044 1,026 1,034 4,000
2021/01/07 1,010 1,044 1,010 1,023 2,800
2021/01/06 1,021 1,021 1,001 1,001 3,100
2021/01/05 995 999 988 999 2,300
2021/01/04 1,002 1,007 992 995 6,600

このページの先頭へ