1723 日本電技(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 4,480 | 4,485 | 4,275 | 4,315 | 38,300 | 4,315 |
| 2025-07-02 | 4,485 | 4,520 | 4,410 | 4,485 | 22,500 | 4,485 |
| 2025-07-01 | 4,510 | 4,565 | 4,470 | 4,485 | 18,500 | 4,485 |
| 2025-06-30 | 4,540 | 4,595 | 4,480 | 4,550 | 16,900 | 4,550 |
| 2025-06-27 | 4,445 | 4,545 | 4,420 | 4,540 | 17,900 | 4,540 |
| 2025-06-26 | 4,410 | 4,495 | 4,395 | 4,470 | 17,300 | 4,470 |
| 2025-06-25 | 4,480 | 4,480 | 4,370 | 4,410 | 26,400 | 4,410 |
| 2025-06-24 | 4,470 | 4,550 | 4,430 | 4,505 | 18,900 | 4,505 |
| 2025-06-23 | 4,430 | 4,490 | 4,350 | 4,465 | 24,100 | 4,465 |
| 2025-06-20 | 4,615 | 4,615 | 4,480 | 4,485 | 20,900 | 4,485 |
| 2025-06-19 | 4,520 | 4,625 | 4,510 | 4,620 | 23,600 | 4,620 |
| 2025-06-18 | 4,570 | 4,640 | 4,470 | 4,505 | 46,500 | 4,505 |
| 2025-06-17 | 4,450 | 4,575 | 4,365 | 4,570 | 58,900 | 4,570 |
| 2025-06-16 | 4,410 | 4,440 | 4,330 | 4,440 | 22,500 | 4,440 |
| 2025-06-13 | 4,285 | 4,380 | 4,245 | 4,375 | 31,500 | 4,375 |
| 2025-06-12 | 4,180 | 4,295 | 4,175 | 4,280 | 25,900 | 4,280 |
| 2025-06-11 | 4,120 | 4,185 | 4,120 | 4,150 | 33,900 | 4,150 |
| 2025-06-10 | 4,140 | 4,250 | 4,100 | 4,120 | 30,500 | 4,120 |
| 2025-06-09 | 4,145 | 4,180 | 4,120 | 4,140 | 31,300 | 4,140 |
| 2025-06-06 | 4,075 | 4,150 | 4,075 | 4,145 | 21,600 | 4,145 |
| 2025-06-05 | 4,135 | 4,150 | 4,035 | 4,075 | 13,500 | 4,075 |
| 2025-06-04 | 4,015 | 4,135 | 4,015 | 4,135 | 29,900 | 4,135 |
| 2025-06-03 | 4,000 | 4,030 | 3,965 | 4,010 | 14,600 | 4,010 |
| 2025-06-02 | 3,960 | 4,020 | 3,930 | 4,000 | 16,400 | 4,000 |
| 2025-05-30 | 4,005 | 4,050 | 3,990 | 4,000 | 8,300 | 4,000 |
| 2025-05-29 | 3,990 | 4,050 | 3,985 | 4,040 | 11,700 | 4,040 |
| 2025-05-28 | 3,995 | 4,025 | 3,955 | 3,990 | 13,800 | 3,990 |
| 2025-05-27 | 4,035 | 4,040 | 3,920 | 3,995 | 16,500 | 3,995 |
| 2025-05-26 | 3,950 | 4,035 | 3,945 | 4,030 | 11,500 | 4,030 |
| 2025-05-23 | 3,850 | 4,020 | 3,835 | 3,975 | 37,900 | 3,975 |
| 2025-05-22 | 3,930 | 3,945 | 3,890 | 3,890 | 15,100 | 3,890 |
| 2025-05-21 | 3,940 | 3,995 | 3,895 | 3,970 | 20,900 | 3,970 |
| 2025-05-20 | 4,010 | 4,010 | 3,930 | 3,940 | 24,200 | 3,940 |
| 2025-05-19 | 3,945 | 4,040 | 3,940 | 4,010 | 9,000 | 4,010 |
| 2025-05-16 | 4,050 | 4,100 | 3,955 | 4,005 | 15,200 | 4,005 |
| 2025-05-15 | 4,075 | 4,145 | 4,070 | 4,120 | 25,400 | 4,120 |
| 2025-05-14 | 4,100 | 4,130 | 4,045 | 4,075 | 19,500 | 4,075 |
| 2025-05-13 | 4,160 | 4,160 | 4,035 | 4,080 | 26,600 | 4,080 |
| 2025-05-12 | 3,935 | 4,140 | 3,830 | 4,125 | 81,000 | 4,125 |
| 2025-05-09 | 3,840 | 3,980 | 3,785 | 3,935 | 42,000 | 3,935 |
| 2025-05-08 | 3,655 | 3,880 | 3,610 | 3,835 | 82,300 | 3,835 |
| 2025-05-07 | 3,935 | 3,940 | 3,830 | 3,865 | 51,400 | 3,865 |
| 2025-05-02 | 3,825 | 3,930 | 3,825 | 3,930 | 20,800 | 3,930 |
| 2025-05-01 | 3,940 | 3,940 | 3,800 | 3,825 | 12,100 | 3,825 |
| 2025-04-30 | 3,940 | 3,970 | 3,900 | 3,940 | 13,400 | 3,940 |
| 2025-04-28 | 3,900 | 3,935 | 3,875 | 3,935 | 16,500 | 3,935 |
| 2025-04-25 | 3,850 | 3,935 | 3,790 | 3,935 | 25,100 | 3,935 |
| 2025-04-24 | 3,780 | 3,805 | 3,715 | 3,780 | 15,800 | 3,780 |
| 2025-04-23 | 3,780 | 3,780 | 3,725 | 3,740 | 12,200 | 3,740 |
| 2025-04-22 | 3,745 | 3,770 | 3,710 | 3,735 | 8,500 | 3,735 |
| 2025-04-21 | 3,760 | 3,760 | 3,710 | 3,745 | 7,600 | 3,745 |
| 2025-04-18 | 3,670 | 3,765 | 3,650 | 3,760 | 14,700 | 3,760 |
| 2025-04-17 | 3,590 | 3,640 | 3,575 | 3,635 | 3,100 | 3,635 |
| 2025-04-16 | 3,555 | 3,635 | 3,555 | 3,570 | 7,600 | 3,570 |
| 2025-04-15 | 3,550 | 3,635 | 3,550 | 3,600 | 7,200 | 3,600 |
| 2025-04-14 | 3,610 | 3,610 | 3,545 | 3,550 | 10,300 | 3,550 |
| 2025-04-11 | 3,460 | 3,560 | 3,450 | 3,550 | 10,300 | 3,550 |
| 2025-04-10 | 3,585 | 3,585 | 3,480 | 3,530 | 14,500 | 3,530 |
| 2025-04-09 | 3,300 | 3,395 | 3,275 | 3,375 | 22,500 | 3,375 |
| 2025-04-08 | 3,315 | 3,415 | 3,305 | 3,320 | 19,800 | 3,320 |
| 2025-04-07 | 3,130 | 3,240 | 3,065 | 3,175 | 27,000 | 3,175 |
| 2025-04-04 | 3,465 | 3,480 | 3,300 | 3,370 | 33,100 | 3,370 |
| 2025-04-03 | 3,535 | 3,570 | 3,480 | 3,535 | 25,500 | 3,535 |
| 2025-04-02 | 3,745 | 3,745 | 3,590 | 3,675 | 31,400 | 3,675 |
| 2025-04-01 | 3,855 | 4,055 | 3,780 | 3,780 | 23,900 | 3,780 |
| 2025-03-31 | 3,750 | 3,830 | 3,735 | 3,785 | 18,200 | 3,785 |
| 2025-03-28 | 3,760 | 3,775 | 3,710 | 3,750 | 11,700 | 3,750 |
| 2025-03-27 | 3,765 | 3,840 | 3,730 | 3,770 | 25,500 | 3,770 |
| 2025-03-26 | 3,795 | 3,795 | 3,720 | 3,760 | 22,200 | 3,760 |
| 2025-03-25 | 3,905 | 3,905 | 3,780 | 3,795 | 14,300 | 3,795 |
| 2025-03-24 | 3,865 | 3,935 | 3,825 | 3,860 | 29,900 | 3,860 |
| 2025-03-21 | 3,755 | 3,800 | 3,740 | 3,790 | 7,600 | 3,790 |
| 2025-03-19 | 3,760 | 3,780 | 3,715 | 3,765 | 8,500 | 3,765 |
| 2025-03-18 | 3,780 | 3,810 | 3,750 | 3,780 | 13,100 | 3,780 |
| 2025-03-17 | 3,755 | 3,815 | 3,710 | 3,710 | 18,000 | 3,710 |
| 2025-03-14 | 3,730 | 3,775 | 3,725 | 3,760 | 13,400 | 3,760 |
| 2025-03-13 | 3,790 | 3,810 | 3,770 | 3,780 | 10,500 | 3,780 |
| 2025-03-12 | 3,775 | 3,790 | 3,710 | 3,770 | 14,700 | 3,770 |
| 2025-03-11 | 3,700 | 3,805 | 3,670 | 3,775 | 25,700 | 3,775 |
| 2025-03-10 | 3,790 | 3,795 | 3,730 | 3,730 | 20,900 | 3,730 |
| 2025-03-07 | 3,840 | 3,910 | 3,795 | 3,795 | 11,100 | 3,795 |
| 2025-03-06 | 3,695 | 3,930 | 3,695 | 3,930 | 46,800 | 3,930 |
| 2025-03-05 | 3,715 | 3,730 | 3,645 | 3,670 | 18,100 | 3,670 |
| 2025-03-04 | 3,650 | 3,755 | 3,615 | 3,755 | 31,700 | 3,755 |
| 2025-03-03 | 3,740 | 3,765 | 3,640 | 3,690 | 37,200 | 3,690 |
| 2025-02-28 | 3,805 | 3,870 | 3,685 | 3,730 | 56,500 | 3,730 |
| 2025-02-27 | 3,980 | 4,000 | 3,780 | 3,815 | 112,200 | 3,815 |
| 2025-02-26 | 3,710 | 3,840 | 3,710 | 3,840 | 11,900 | 3,840 |
| 2025-02-25 | 3,790 | 3,790 | 3,735 | 3,750 | 20,200 | 3,750 |
| 2025-02-21 | 3,895 | 3,965 | 3,820 | 3,855 | 32,000 | 3,855 |
| 2025-02-20 | 3,910 | 3,940 | 3,780 | 3,835 | 28,000 | 3,835 |
| 2025-02-19 | 3,815 | 3,900 | 3,775 | 3,845 | 33,700 | 3,845 |
| 2025-02-18 | 3,660 | 3,790 | 3,615 | 3,785 | 21,600 | 3,785 |
| 2025-02-17 | 3,665 | 3,705 | 3,620 | 3,645 | 30,300 | 3,645 |
| 2025-02-14 | 3,750 | 3,780 | 3,690 | 3,690 | 23,200 | 3,690 |
| 2025-02-13 | 3,830 | 3,840 | 3,645 | 3,710 | 37,600 | 3,710 |
| 2025-02-12 | 3,675 | 3,830 | 3,675 | 3,830 | 20,400 | 3,830 |
| 2025-02-10 | 3,605 | 3,725 | 3,590 | 3,675 | 32,000 | 3,675 |
| 2025-02-07 | 3,635 | 3,640 | 3,595 | 3,600 | 17,600 | 3,600 |
| 2025-02-06 | 3,680 | 3,735 | 3,675 | 3,685 | 5,700 | 3,685 |
| 2025-02-05 | 3,620 | 3,675 | 3,615 | 3,675 | 13,600 | 3,675 |
| 2025-02-04 | 3,685 | 3,715 | 3,605 | 3,620 | 29,200 | 3,620 |
| 2025-02-03 | 3,820 | 3,840 | 3,710 | 3,730 | 29,000 | 3,730 |
| 2025-01-31 | 3,895 | 3,985 | 3,780 | 3,810 | 67,100 | 3,810 |
| 2025-01-30 | 3,740 | 4,000 | 3,695 | 3,870 | 174,900 | 3,870 |
| 2025-01-29 | 3,510 | 3,515 | 3,420 | 3,450 | 39,300 | 3,450 |
| 2025-01-28 | 3,390 | 3,490 | 3,385 | 3,440 | 18,600 | 3,440 |
| 2025-01-27 | 3,445 | 3,460 | 3,390 | 3,390 | 17,200 | 3,390 |
| 2025-01-24 | 3,500 | 3,530 | 3,400 | 3,435 | 23,300 | 3,435 |
| 2025-01-23 | 3,570 | 3,570 | 3,470 | 3,500 | 21,700 | 3,500 |
| 2025-01-22 | 3,420 | 3,495 | 3,395 | 3,475 | 13,600 | 3,475 |
| 2025-01-21 | 3,375 | 3,430 | 3,365 | 3,380 | 15,100 | 3,380 |
| 2025-01-20 | 3,420 | 3,420 | 3,320 | 3,335 | 14,500 | 3,335 |
| 2025-01-17 | 3,385 | 3,425 | 3,365 | 3,405 | 9,500 | 3,405 |
| 2025-01-16 | 3,440 | 3,460 | 3,360 | 3,425 | 13,000 | 3,425 |
| 2025-01-15 | 3,450 | 3,520 | 3,435 | 3,460 | 17,800 | 3,460 |
| 2025-01-14 | 3,590 | 3,590 | 3,455 | 3,455 | 21,400 | 3,455 |
| 2025-01-10 | 3,515 | 3,655 | 3,465 | 3,640 | 13,400 | 3,640 |
| 2025-01-09 | 3,700 | 3,700 | 3,500 | 3,510 | 20,300 | 3,510 |
| 2025-01-08 | 3,640 | 3,800 | 3,635 | 3,700 | 34,300 | 3,700 |
| 2025-01-07 | 3,510 | 3,620 | 3,495 | 3,610 | 22,700 | 3,610 |
| 2025-01-06 | 3,470 | 3,515 | 3,415 | 3,455 | 21,700 | 3,455 |
分割・併合履歴 ： [2024-12-27]1株→2株