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
2024-07-195,5905,6005,5205,5705,6005,570
2024-07-185,5405,6005,5205,5503,3005,550
2024-07-175,4805,6105,4805,5408,7005,540
2024-07-165,4005,4905,3505,4807,7005,480
2024-07-125,3305,4005,3305,4003,0005,400
2024-07-115,2505,3705,2505,3102,0005,310
2024-07-105,1805,2305,1605,2302,0005,230
2024-07-095,1005,2405,1005,16017,6005,160
2024-07-085,1505,1505,0605,1007,5005,100
2024-07-055,1405,1605,1105,1403,9005,140
2024-07-045,1905,1905,1405,1402,4005,140
2024-07-035,2005,2005,1405,1405,9005,140
2024-07-025,2405,2405,1905,2203,3005,220
2024-07-015,2305,2505,2105,2401,9005,240
2024-06-285,2705,2705,2005,2306,3005,230
2024-06-275,2305,2705,2205,2705,8005,270
2024-06-265,2905,2905,2105,2505,7005,250
2024-06-255,2405,2905,2405,2509,0005,250
2024-06-245,2805,3005,1905,2509,7005,250
2024-06-215,2705,3005,2505,2908,3005,290
2024-06-205,2505,3805,2505,36012,2005,360
2024-06-195,3105,3605,2905,3409,3005,340
2024-06-185,4405,4405,2205,34011,4005,340
2024-06-175,3705,3805,3405,34013,1005,340
2024-06-145,4505,4505,3805,3803,8005,380
2024-06-135,4605,4905,4205,4402,2005,440
2024-06-125,4305,4705,4105,4504,2005,450
2024-06-115,4105,4605,3705,4101,9005,410
2024-06-105,4405,4405,3805,4103,3005,410
2024-06-075,3705,4105,3405,4003,7005,400
2024-06-065,4005,4505,3005,37011,2005,370
2024-06-055,5005,5005,3705,3705,5005,370
2024-06-045,5605,5605,4605,5001,9005,500
2024-06-035,5105,5905,5105,5801,1005,580
2024-05-315,5705,5705,5005,5102,6005,510
2024-05-305,4205,5005,3705,5004,6005,500
2024-05-295,6205,6205,4205,4206,0005,420
2024-05-285,6305,6305,5805,6302,9005,630
2024-05-275,6005,6305,5405,6201,9005,620
2024-05-245,5305,5505,5105,5204,6005,520
2024-05-235,6205,6205,5105,5404,1005,540
2024-05-225,5005,5905,4405,5903,5005,590
2024-05-215,5005,5005,4205,4204,8005,420
2024-05-205,3805,5005,3805,4703,2005,470
2024-05-175,3605,4805,2505,38014,9005,380
2024-05-165,3905,4005,3105,3606,4005,360
2024-05-155,5105,5105,3205,3409,5005,340
2024-05-145,5805,6805,5105,51014,4005,510
2024-05-135,7405,7405,6505,6806,0005,680
2024-05-105,6805,7505,6205,7409,4005,740
2024-05-095,7005,7105,6205,6507,0005,650
2024-05-085,7505,8105,5205,65055,5005,650
2024-05-075,9806,0805,9506,0509,7006,050
2024-05-026,0506,0705,9205,9603,3005,960
2024-05-015,8706,1005,8206,0108,5006,010
2024-04-305,8605,9205,8105,8604,4005,860
2024-04-265,8405,9005,7905,8602,3005,860
2024-04-255,8005,9105,7605,8606,2005,860
2024-04-245,9005,9205,7205,8407,1005,840
2024-04-235,8805,8805,8005,8004,0005,800
2024-04-225,8605,8605,6805,8003,2005,800
2024-04-195,8305,8705,5905,81011,6005,810
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