1723 日本電技(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-243,3553,3903,3453,3605,2003,360
2022-06-233,3753,3953,3703,3951,7003,395
2022-06-223,3903,3903,3453,3551,7003,355
2022-06-213,4003,4303,3903,3903,9003,390
2022-06-203,4003,4003,3553,3907,5003,390
2022-06-173,3503,3853,3353,3852,2003,385
2022-06-163,3503,3753,3353,3401,3003,340
2022-06-153,3203,3703,3103,3501,2003,350
2022-06-143,3803,3803,3003,3202,1003,320
2022-06-133,3553,3603,3303,3309003,330
2022-06-10---3,360-3,360
2022-06-09---3,360-3,360
2022-06-083,3803,3853,3553,3601,2003,360
2022-06-073,4253,4253,3603,3651,0003,365
2022-06-063,3903,4003,3553,3751,7003,375
2022-06-033,3603,3903,3253,3901,6003,390
2022-06-023,3453,3903,3453,3601,6003,360
2022-06-013,3303,3353,3303,3353003,335
2022-05-313,3153,3303,2953,3052,1003,305
2022-05-303,3603,3803,3003,3002,7003,300
2022-05-273,3503,3603,3503,3603003,360
2022-05-263,4503,4503,3653,3751,5003,375
2022-05-253,4403,4403,3803,3804,0003,380
2022-05-243,3903,4853,3853,4103,0003,410
2022-05-233,3703,3703,3353,3553,6003,355
2022-05-203,3853,3853,3353,3352,6003,335
2022-05-193,3553,3803,2803,3754,2003,375
2022-05-183,3603,3703,3053,3304,1003,330
2022-05-173,3503,3703,3203,3703,3003,370
2022-05-163,3903,3903,3303,3501,1003,350
2022-05-133,3603,4303,3553,3551,8003,355
2022-05-123,3303,3953,3303,3459003,345
2022-05-113,3303,4003,3303,3653,7003,365
2022-05-103,4103,4103,3003,3304,4003,330
2022-05-093,4603,4653,3353,4104,8003,410
2022-05-063,4953,4953,4253,4304,7003,430
2022-05-023,4703,4953,4703,4953003,495
2022-04-283,4453,5203,4453,4959003,495
2022-04-273,5003,5053,4853,4901,0003,490
2022-04-263,4953,5203,4953,5204003,520
2022-04-253,5153,5153,4153,48011,7003,480
2022-04-223,5553,5603,5003,5603,4003,560
2022-04-213,5603,5603,5053,5402,6003,540
2022-04-203,5603,5803,5103,5103,0003,510
2022-04-193,5603,5603,5053,5402,0003,540
2022-04-183,5703,5703,5153,5602,7003,560
2022-04-153,6003,6003,5053,5251,7003,525
2022-04-143,6253,6503,5753,6004,7003,600
2022-04-133,6653,6653,6053,6451,7003,645
2022-04-123,6603,6753,6253,6656,9003,665
2022-04-113,6503,6753,6303,6406003,640
2022-04-083,7003,7053,6353,6504,0003,650
2022-04-073,6853,7553,6103,6804,6003,680
2022-04-063,7403,7403,6803,6802,0003,680
2022-04-053,7703,7903,7403,7452,0003,745
2022-04-043,7803,7903,7703,7753,0003,775
2022-04-013,7453,7753,7453,7506003,750
2022-03-313,7303,7703,7153,7403,1003,740
2022-03-303,7603,8353,6753,7759,7003,775
2022-03-293,8553,8803,8103,8401,1003,840
2022-03-283,8553,8953,8503,8756003,875
2022-03-253,9003,9353,8553,8956,0003,895
2022-03-243,9103,9103,8903,8901,5003,890
2022-03-233,8703,9003,8453,8601,7003,860
2022-03-223,9253,9253,8253,8703,2003,870
2022-03-183,9253,9253,8753,8751,2003,875
2022-03-173,7553,9253,7553,9251,7003,925
2022-03-163,7603,7853,7253,7802,4003,780
2022-03-153,7603,8303,7603,7601,0003,760
2022-03-143,7853,7853,7353,7501,2003,750
2022-03-113,7553,8003,7503,8001,4003,800
2022-03-103,7553,8003,7553,7551,4003,755
2022-03-093,7803,8003,7303,7651,0003,765
2022-03-083,7903,7953,7853,7851,6003,785
2022-03-073,8003,8253,7903,7902,4003,790
2022-03-043,8403,8853,8403,8854003,885
2022-03-033,9003,9253,9003,9101,2003,910
2022-03-023,9253,9253,9153,9257003,925
2022-03-013,9254,0003,8803,9252,9003,925
2022-02-283,8903,9253,8853,9251,2003,925
2022-02-253,8553,8553,7903,8205,4003,820
2022-02-243,8203,8353,7903,8203,4003,820
2022-02-223,8153,9153,8003,8201,3003,820
2022-02-213,7803,8153,7803,8151,2003,815
2022-02-183,9103,9103,7553,7707,5003,770
2022-02-173,9203,9453,8403,8401,7003,840
2022-02-163,9153,9203,8553,8704,2003,870
2022-02-153,8653,8953,8503,8954003,895
2022-02-143,9703,9703,8853,8857003,885
2022-02-103,9904,0053,9553,9551,2003,955
2022-02-093,9853,9903,9803,9909003,990
2022-02-083,9854,0003,9854,0001,5004,000
2022-02-073,9503,9903,9503,9904003,990
2022-02-043,9004,0053,8903,9904,3003,990
2022-02-033,8903,9203,8903,9203003,920
2022-02-023,9753,9753,8803,9253,3003,925
2022-02-013,9853,9853,9703,9753003,975
2022-01-313,9003,9853,9003,9852,6003,985
2022-01-283,7953,9303,7953,8252,3003,825
2022-01-273,9603,9603,7903,7902,4003,790
2022-01-263,9903,9903,9603,9601,0003,960
2022-01-254,0004,0303,9053,9705,7003,970
2022-01-244,0954,0954,0354,0352,4004,035
2022-01-214,0154,1154,0054,0555,3004,055
2022-01-204,0304,0503,9803,9801,1003,980
2022-01-194,0404,0803,9403,9603,9003,960
2022-01-184,0604,1054,0404,0401,9004,040
2022-01-174,1104,1254,0554,0708004,070
2022-01-144,1104,1504,1104,1506004,150
2022-01-134,1654,1654,1654,1654004,165
2022-01-124,1754,1754,1504,1754,1004,175
2022-01-114,1604,1904,1404,1757,2004,175
2022-01-074,1404,1854,1404,1851,2004,185
2022-01-064,0754,1254,0754,1204,4004,120
2022-01-054,1654,1654,0854,1203,2004,120
2022-01-044,1654,1654,0904,1258,4004,125

分割・併合履歴 : なし