1723 日本電技(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-204,0004,0003,9653,9653,2003,965
2021-04-193,9603,9753,9603,9757003,975
2021-04-163,9403,9853,9403,9851,1003,985
2021-04-153,9453,9453,9453,9451003,945
2021-04-143,9453,9953,9203,9753,4003,975
2021-04-133,9603,9603,9603,9603003,960
2021-04-123,9303,9753,9303,9751,6003,975
2021-04-093,9353,9853,9353,9353003,935
2021-04-083,9553,9553,9303,9505003,950
2021-04-073,9603,9953,9603,9905003,990
2021-04-063,9903,9903,9903,9902003,990
2021-04-053,9603,9653,9253,9609003,960
2021-04-024,0004,0003,9203,9601,5003,960
2021-04-014,0204,0253,9503,9602,1003,960
2021-03-314,0454,0453,9204,0002,2004,000
2021-03-304,0104,0104,0054,0054004,005
2021-03-294,0804,0804,0204,0401,9004,040
2021-03-264,0404,0704,0404,0701,6004,070
2021-03-253,9854,0353,9854,0253,7004,025
2021-03-244,0604,0604,0054,0152,4004,015
2021-03-234,0504,0504,0254,0401,1004,040
2021-03-224,0404,0404,0154,0155004,015
2021-03-194,0104,0304,0104,0303,1004,030
2021-03-184,0104,0254,0004,0252,5004,025
2021-03-174,0304,0304,0004,0209004,020
2021-03-163,9904,0303,9904,0307004,030
2021-03-153,9754,0153,9554,0151,2004,015
2021-03-124,0204,0304,0204,0256004,025
2021-03-114,0304,0354,0154,0257004,025
2021-03-103,9954,0353,9554,0351,5004,035
2021-03-093,9503,9753,9303,9456003,945
2021-03-083,9754,0003,9503,9501,9003,950
2021-03-053,9954,0203,9654,0053,0004,005
2021-03-043,9854,0103,9454,0002,7004,000
2021-03-033,9753,9953,9453,9953,5003,995
2021-03-023,9553,9703,9553,9701,4003,970
2021-03-013,9353,9603,9053,9602,4003,960
2021-02-263,8953,9753,8853,9353,1003,935
2021-02-254,0504,0653,9403,9654,3003,965
2021-02-244,0004,0003,9503,9801,8003,980
2021-02-223,9353,9853,9353,9653,0003,965
2021-02-193,9553,9603,9553,9603003,960
2021-02-183,9904,0153,9753,9751,8003,975
2021-02-173,9503,9953,9503,9956003,995
2021-02-163,9403,9703,9403,9507003,950
2021-02-153,9503,9603,9303,9504,4003,950
2021-02-123,9303,9653,9153,9356,4003,935
2021-02-103,9753,9753,9153,9201,6003,920
2021-02-093,9803,9803,9403,9802,1003,980
2021-02-083,9403,9853,9403,9851,4003,985
2021-02-053,9753,9753,9403,9405003,940
2021-02-043,9303,9603,9003,9608003,960
2021-02-033,9803,9803,9203,9651,3003,965
2021-02-023,9803,9903,9703,9803,7003,980
2021-02-014,0004,0203,9753,9856,2003,985
2021-01-294,0204,0203,9753,9751,5003,975
2021-01-284,0754,0754,0254,0254004,025
2021-01-274,0804,1004,0354,0751,1004,075
2021-01-264,0804,1154,0754,0801,6004,080
2021-01-254,0604,0704,0304,0704,0004,070
2021-01-224,0754,0804,0004,0802,5004,080
2021-01-214,0554,0554,0004,0202,8004,020
2021-01-204,0204,0753,9453,9852,5003,985
2021-01-194,0304,0954,0004,0156,4004,015
2021-01-183,9404,0503,9404,0301,9004,030
2021-01-153,8853,9503,8653,9503,8003,950
2021-01-143,9103,9503,9103,9301,3003,930
2021-01-133,9503,9503,9153,9151,1003,915
2021-01-123,9303,9653,9303,9503,2003,950
2021-01-083,9553,9853,9303,9301,9003,930
2021-01-073,9453,9603,9403,9551,2003,955
2021-01-063,9253,9453,9003,9451,3003,945
2021-01-053,8503,9153,8503,9006,4003,900
2021-01-043,8403,8703,7903,8404,2003,840

分割・併合履歴 : なし