1723 日本電技(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-185,8305,9305,8005,8305,1005,830
2024-04-175,8605,8905,7205,8807,9005,880
2024-04-166,0006,0605,8105,8906,9005,890
2024-04-156,1406,1406,0106,0306,1006,030
2024-04-126,1006,2106,0406,14014,8006,140
2024-04-115,9106,0805,9106,0604,7006,060
2024-04-105,9906,0205,9705,9703,2005,970
2024-04-096,0106,0706,0106,0502,8006,050
2024-04-086,1006,1306,0406,0504,4006,050
2024-04-055,8906,1105,8906,07010,3006,070
2024-04-045,8406,0005,8405,9908,9005,990
2024-04-035,7005,8705,7005,84010,5005,840
2024-04-025,9505,9505,7205,7307,0005,730
2024-04-016,0106,0405,8205,8908,4005,890
2024-03-295,7706,0205,7606,01010,5006,010
2024-03-285,7705,8605,7705,8207,0005,820
2024-03-275,9706,0105,8705,8808,1005,880
2024-03-265,9406,0005,9405,9703,6005,970
2024-03-255,9305,9805,8905,94015,9005,940
2024-03-226,0906,0905,9606,03013,3006,030
2024-03-216,1006,1005,9906,0209,8006,020
2024-03-195,9606,0805,9506,05023,3006,050
2024-03-185,7805,9205,7005,86014,9005,860
2024-03-155,8805,9205,6705,76019,7005,760
2024-03-145,9105,9605,9105,9206,9005,920
2024-03-136,0006,0105,8705,99015,0005,990
2024-03-125,6705,9005,6305,90018,7005,900
2024-03-115,6705,7605,6105,66014,7005,660
2024-03-085,8305,9305,8005,8706,9005,870
2024-03-075,9505,9505,7905,8805,7005,880
2024-03-065,8005,9305,7905,9005,9005,900
2024-03-055,9305,9505,8405,88011,1005,880
2024-03-046,1306,1805,8805,93028,3005,930
2024-03-016,3806,3805,9205,95063,4005,950
2024-02-295,5705,6205,5705,5802,2005,580
2024-02-285,5705,6005,5705,5702,6005,570
2024-02-275,5805,6405,5505,57014,5005,570
2024-02-265,7905,7905,5105,58015,6005,580
2024-02-225,5905,8005,5905,79018,5005,790
2024-02-215,6505,7405,5505,62010,7005,620
2024-02-205,5605,6805,4405,65014,4005,650
2024-02-195,3705,5705,3505,52024,2005,520
2024-02-165,3605,3705,2805,2804,0005,280
2024-02-155,3705,3805,2905,2905,7005,290
2024-02-145,2405,3305,2405,3103,9005,310
2024-02-135,0805,2605,0805,26012,5005,260
2024-02-095,1705,2005,0905,14012,7005,140
2024-02-085,2605,3105,1605,2705,0005,270
2024-02-075,3205,3205,2005,2603,8005,260
2024-02-065,3905,3905,3205,3602,4005,360
2024-02-055,4705,4705,3205,3907,7005,390
2024-02-025,4105,4705,3805,4704,1005,470
2024-02-015,3905,4205,3305,39010,9005,390
2024-01-315,6005,6305,3805,48030,2005,480
2024-01-305,6405,7505,3005,65057,7005,650
2024-01-294,9105,0604,9055,05018,3005,050
2024-01-264,8204,9404,8204,90519,7004,905
2024-01-254,7504,8154,7404,8157,4004,815
2024-01-244,7604,7804,7254,7503,1004,750
2024-01-234,7004,7554,6904,72011,1004,720
2024-01-224,6904,7554,6754,6955,5004,695
2024-01-194,6454,6554,6204,6451,9004,645
2024-01-184,6054,6504,6054,6403,6004,640
2024-01-174,6404,6454,6154,6152,9004,615
2024-01-164,6254,6404,6254,6404004,640
2024-01-154,6054,6354,6054,6351,1004,635
2024-01-124,6454,6504,6004,6051,3004,605
2024-01-114,6704,6704,6204,6455,2004,645
2024-01-104,6804,6804,6304,6703,1004,670
2024-01-094,7004,7004,6354,7003,7004,700
2024-01-054,6504,7054,5654,7006,5004,700
2024-01-044,6454,6454,5604,6058,8004,605

分割・併合履歴 : なし