1723 日本電技(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3,375 | 3,425 | 3,375 | 3,415 | 3,300 | 3,415 |
| 2023-03-30 | 3,340 | 3,390 | 3,340 | 3,375 | 6,500 | 3,375 |
| 2023-03-29 | 3,460 | 3,480 | 3,450 | 3,480 | 2,800 | 3,480 |
| 2023-03-28 | 3,470 | 3,480 | 3,460 | 3,460 | 1,900 | 3,460 |
| 2023-03-27 | 3,495 | 3,495 | 3,480 | 3,485 | 5,000 | 3,485 |
| 2023-03-24 | 3,475 | 3,500 | 3,475 | 3,490 | 5,500 | 3,490 |
| 2023-03-23 | 3,500 | 3,500 | 3,470 | 3,500 | 2,200 | 3,500 |
| 2023-03-22 | 3,465 | 3,500 | 3,465 | 3,465 | 7,200 | 3,465 |
| 2023-03-20 | 3,475 | 3,475 | 3,440 | 3,455 | 2,600 | 3,455 |
| 2023-03-17 | 3,535 | 3,535 | 3,480 | 3,485 | 4,200 | 3,485 |
| 2023-03-16 | 3,470 | 3,500 | 3,450 | 3,495 | 5,200 | 3,495 |
| 2023-03-15 | 3,465 | 3,520 | 3,465 | 3,520 | 2,400 | 3,520 |
| 2023-03-14 | 3,480 | 3,495 | 3,400 | 3,465 | 9,000 | 3,465 |
| 2023-03-13 | 3,510 | 3,520 | 3,475 | 3,510 | 8,800 | 3,510 |
| 2023-03-10 | 3,560 | 3,570 | 3,525 | 3,535 | 8,600 | 3,535 |
| 2023-03-09 | 3,595 | 3,595 | 3,555 | 3,570 | 8,400 | 3,570 |
| 2023-03-08 | 3,590 | 3,605 | 3,570 | 3,590 | 5,800 | 3,590 |
| 2023-03-07 | 3,575 | 3,620 | 3,560 | 3,600 | 7,900 | 3,600 |
| 2023-03-06 | 3,600 | 3,625 | 3,575 | 3,575 | 8,500 | 3,575 |
| 2023-03-03 | 3,550 | 3,600 | 3,535 | 3,585 | 4,600 | 3,585 |
| 2023-03-02 | 3,580 | 3,615 | 3,535 | 3,550 | 13,200 | 3,550 |
| 2023-03-01 | 3,570 | 3,570 | 3,515 | 3,570 | 5,300 | 3,570 |
| 2023-02-28 | 3,575 | 3,575 | 3,450 | 3,575 | 14,400 | 3,575 |
| 2023-02-27 | 3,520 | 3,670 | 3,520 | 3,575 | 14,600 | 3,575 |
| 2023-02-24 | 3,470 | 3,520 | 3,420 | 3,520 | 22,400 | 3,520 |
| 2023-02-22 | 3,460 | 3,490 | 3,440 | 3,470 | 7,700 | 3,470 |
| 2023-02-21 | 3,470 | 3,470 | 3,440 | 3,460 | 3,500 | 3,460 |
| 2023-02-20 | 3,400 | 3,485 | 3,400 | 3,445 | 6,000 | 3,445 |
| 2023-02-17 | 3,380 | 3,385 | 3,380 | 3,380 | 800 | 3,380 |
| 2023-02-16 | 3,380 | 3,395 | 3,370 | 3,380 | 4,000 | 3,380 |
| 2023-02-15 | 3,385 | 3,390 | 3,370 | 3,390 | 2,400 | 3,390 |
| 2023-02-14 | 3,370 | 3,380 | 3,335 | 3,380 | 3,000 | 3,380 |
| 2023-02-13 | 3,330 | 3,365 | 3,305 | 3,355 | 7,900 | 3,355 |
| 2023-02-10 | 3,195 | 3,300 | 3,195 | 3,300 | 10,400 | 3,300 |
| 2023-02-09 | 3,200 | 3,220 | 3,190 | 3,195 | 31,100 | 3,195 |
| 2023-02-08 | 3,185 | 3,240 | 3,185 | 3,200 | 19,600 | 3,200 |
| 2023-02-07 | 3,200 | 3,210 | 3,175 | 3,180 | 28,900 | 3,180 |
| 2023-02-06 | 3,205 | 3,215 | 3,190 | 3,205 | 25,800 | 3,205 |
| 2023-02-03 | 3,200 | 3,225 | 3,200 | 3,205 | 10,400 | 3,205 |
| 2023-02-02 | 3,235 | 3,245 | 3,190 | 3,200 | 18,700 | 3,200 |
| 2023-02-01 | 3,210 | 3,235 | 3,190 | 3,220 | 40,300 | 3,220 |
| 2023-01-31 | 3,230 | 3,230 | 3,185 | 3,195 | 21,900 | 3,195 |
| 2023-01-30 | 3,225 | 3,230 | 3,195 | 3,215 | 23,200 | 3,215 |
| 2023-01-27 | 3,200 | 3,215 | 3,190 | 3,215 | 15,400 | 3,215 |
| 2023-01-26 | 3,210 | 3,270 | 3,185 | 3,225 | 68,500 | 3,225 |
| 2023-01-25 | 3,150 | 3,170 | 3,150 | 3,155 | 14,500 | 3,155 |
| 2023-01-24 | 3,175 | 3,175 | 3,160 | 3,165 | 6,200 | 3,165 |
| 2023-01-23 | 3,175 | 3,175 | 3,155 | 3,165 | 4,300 | 3,165 |
| 2023-01-20 | 3,155 | 3,175 | 3,155 | 3,160 | 4,100 | 3,160 |
| 2023-01-19 | 3,160 | 3,160 | 3,140 | 3,150 | 1,700 | 3,150 |
| 2023-01-18 | 3,150 | 3,160 | 3,140 | 3,160 | 1,100 | 3,160 |
| 2023-01-17 | 3,125 | 3,150 | 3,125 | 3,150 | 1,500 | 3,150 |
| 2023-01-16 | 3,130 | 3,165 | 3,120 | 3,130 | 3,300 | 3,130 |
| 2023-01-13 | 3,145 | 3,175 | 3,145 | 3,165 | 7,500 | 3,165 |
| 2023-01-12 | 3,135 | 3,150 | 3,135 | 3,140 | 1,900 | 3,140 |
| 2023-01-11 | 3,140 | 3,150 | 3,115 | 3,135 | 2,800 | 3,135 |
| 2023-01-10 | 3,120 | 3,160 | 3,120 | 3,135 | 3,400 | 3,135 |
| 2023-01-06 | 3,100 | 3,130 | 3,100 | 3,100 | 1,700 | 3,100 |
| 2023-01-05 | 3,135 | 3,135 | 3,100 | 3,110 | 600 | 3,110 |
| 2023-01-04 | 3,090 | 3,165 | 3,090 | 3,090 | 2,800 | 3,090 |
分割・併合履歴 ： なし
