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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 3,355 | 3,390 | 3,345 | 3,360 | 5,200 | 3,360 |
| 2022-06-23 | 3,375 | 3,395 | 3,370 | 3,395 | 1,700 | 3,395 |
| 2022-06-22 | 3,390 | 3,390 | 3,345 | 3,355 | 1,700 | 3,355 |
| 2022-06-21 | 3,400 | 3,430 | 3,390 | 3,390 | 3,900 | 3,390 |
| 2022-06-20 | 3,400 | 3,400 | 3,355 | 3,390 | 7,500 | 3,390 |
| 2022-06-17 | 3,350 | 3,385 | 3,335 | 3,385 | 2,200 | 3,385 |
| 2022-06-16 | 3,350 | 3,375 | 3,335 | 3,340 | 1,300 | 3,340 |
| 2022-06-15 | 3,320 | 3,370 | 3,310 | 3,350 | 1,200 | 3,350 |
| 2022-06-14 | 3,380 | 3,380 | 3,300 | 3,320 | 2,100 | 3,320 |
| 2022-06-13 | 3,355 | 3,360 | 3,330 | 3,330 | 900 | 3,330 |
| 2022-06-10 | - | - | - | 3,360 | - | 3,360 |
| 2022-06-09 | - | - | - | 3,360 | - | 3,360 |
| 2022-06-08 | 3,380 | 3,385 | 3,355 | 3,360 | 1,200 | 3,360 |
| 2022-06-07 | 3,425 | 3,425 | 3,360 | 3,365 | 1,000 | 3,365 |
| 2022-06-06 | 3,390 | 3,400 | 3,355 | 3,375 | 1,700 | 3,375 |
| 2022-06-03 | 3,360 | 3,390 | 3,325 | 3,390 | 1,600 | 3,390 |
| 2022-06-02 | 3,345 | 3,390 | 3,345 | 3,360 | 1,600 | 3,360 |
| 2022-06-01 | 3,330 | 3,335 | 3,330 | 3,335 | 300 | 3,335 |
| 2022-05-31 | 3,315 | 3,330 | 3,295 | 3,305 | 2,100 | 3,305 |
| 2022-05-30 | 3,360 | 3,380 | 3,300 | 3,300 | 2,700 | 3,300 |
| 2022-05-27 | 3,350 | 3,360 | 3,350 | 3,360 | 300 | 3,360 |
| 2022-05-26 | 3,450 | 3,450 | 3,365 | 3,375 | 1,500 | 3,375 |
| 2022-05-25 | 3,440 | 3,440 | 3,380 | 3,380 | 4,000 | 3,380 |
| 2022-05-24 | 3,390 | 3,485 | 3,385 | 3,410 | 3,000 | 3,410 |
| 2022-05-23 | 3,370 | 3,370 | 3,335 | 3,355 | 3,600 | 3,355 |
| 2022-05-20 | 3,385 | 3,385 | 3,335 | 3,335 | 2,600 | 3,335 |
| 2022-05-19 | 3,355 | 3,380 | 3,280 | 3,375 | 4,200 | 3,375 |
| 2022-05-18 | 3,360 | 3,370 | 3,305 | 3,330 | 4,100 | 3,330 |
| 2022-05-17 | 3,350 | 3,370 | 3,320 | 3,370 | 3,300 | 3,370 |
| 2022-05-16 | 3,390 | 3,390 | 3,330 | 3,350 | 1,100 | 3,350 |
| 2022-05-13 | 3,360 | 3,430 | 3,355 | 3,355 | 1,800 | 3,355 |
| 2022-05-12 | 3,330 | 3,395 | 3,330 | 3,345 | 900 | 3,345 |
| 2022-05-11 | 3,330 | 3,400 | 3,330 | 3,365 | 3,700 | 3,365 |
| 2022-05-10 | 3,410 | 3,410 | 3,300 | 3,330 | 4,400 | 3,330 |
| 2022-05-09 | 3,460 | 3,465 | 3,335 | 3,410 | 4,800 | 3,410 |
| 2022-05-06 | 3,495 | 3,495 | 3,425 | 3,430 | 4,700 | 3,430 |
| 2022-05-02 | 3,470 | 3,495 | 3,470 | 3,495 | 300 | 3,495 |
| 2022-04-28 | 3,445 | 3,520 | 3,445 | 3,495 | 900 | 3,495 |
| 2022-04-27 | 3,500 | 3,505 | 3,485 | 3,490 | 1,000 | 3,490 |
| 2022-04-26 | 3,495 | 3,520 | 3,495 | 3,520 | 400 | 3,520 |
| 2022-04-25 | 3,515 | 3,515 | 3,415 | 3,480 | 11,700 | 3,480 |
| 2022-04-22 | 3,555 | 3,560 | 3,500 | 3,560 | 3,400 | 3,560 |
| 2022-04-21 | 3,560 | 3,560 | 3,505 | 3,540 | 2,600 | 3,540 |
| 2022-04-20 | 3,560 | 3,580 | 3,510 | 3,510 | 3,000 | 3,510 |
| 2022-04-19 | 3,560 | 3,560 | 3,505 | 3,540 | 2,000 | 3,540 |
| 2022-04-18 | 3,570 | 3,570 | 3,515 | 3,560 | 2,700 | 3,560 |
| 2022-04-15 | 3,600 | 3,600 | 3,505 | 3,525 | 1,700 | 3,525 |
| 2022-04-14 | 3,625 | 3,650 | 3,575 | 3,600 | 4,700 | 3,600 |
| 2022-04-13 | 3,665 | 3,665 | 3,605 | 3,645 | 1,700 | 3,645 |
| 2022-04-12 | 3,660 | 3,675 | 3,625 | 3,665 | 6,900 | 3,665 |
| 2022-04-11 | 3,650 | 3,675 | 3,630 | 3,640 | 600 | 3,640 |
| 2022-04-08 | 3,700 | 3,705 | 3,635 | 3,650 | 4,000 | 3,650 |
| 2022-04-07 | 3,685 | 3,755 | 3,610 | 3,680 | 4,600 | 3,680 |
| 2022-04-06 | 3,740 | 3,740 | 3,680 | 3,680 | 2,000 | 3,680 |
| 2022-04-05 | 3,770 | 3,790 | 3,740 | 3,745 | 2,000 | 3,745 |
| 2022-04-04 | 3,780 | 3,790 | 3,770 | 3,775 | 3,000 | 3,775 |
| 2022-04-01 | 3,745 | 3,775 | 3,745 | 3,750 | 600 | 3,750 |
| 2022-03-31 | 3,730 | 3,770 | 3,715 | 3,740 | 3,100 | 3,740 |
| 2022-03-30 | 3,760 | 3,835 | 3,675 | 3,775 | 9,700 | 3,775 |
| 2022-03-29 | 3,855 | 3,880 | 3,810 | 3,840 | 1,100 | 3,840 |
| 2022-03-28 | 3,855 | 3,895 | 3,850 | 3,875 | 600 | 3,875 |
| 2022-03-25 | 3,900 | 3,935 | 3,855 | 3,895 | 6,000 | 3,895 |
| 2022-03-24 | 3,910 | 3,910 | 3,890 | 3,890 | 1,500 | 3,890 |
| 2022-03-23 | 3,870 | 3,900 | 3,845 | 3,860 | 1,700 | 3,860 |
| 2022-03-22 | 3,925 | 3,925 | 3,825 | 3,870 | 3,200 | 3,870 |
| 2022-03-18 | 3,925 | 3,925 | 3,875 | 3,875 | 1,200 | 3,875 |
| 2022-03-17 | 3,755 | 3,925 | 3,755 | 3,925 | 1,700 | 3,925 |
| 2022-03-16 | 3,760 | 3,785 | 3,725 | 3,780 | 2,400 | 3,780 |
| 2022-03-15 | 3,760 | 3,830 | 3,760 | 3,760 | 1,000 | 3,760 |
| 2022-03-14 | 3,785 | 3,785 | 3,735 | 3,750 | 1,200 | 3,750 |
| 2022-03-11 | 3,755 | 3,800 | 3,750 | 3,800 | 1,400 | 3,800 |
| 2022-03-10 | 3,755 | 3,800 | 3,755 | 3,755 | 1,400 | 3,755 |
| 2022-03-09 | 3,780 | 3,800 | 3,730 | 3,765 | 1,000 | 3,765 |
| 2022-03-08 | 3,790 | 3,795 | 3,785 | 3,785 | 1,600 | 3,785 |
| 2022-03-07 | 3,800 | 3,825 | 3,790 | 3,790 | 2,400 | 3,790 |
| 2022-03-04 | 3,840 | 3,885 | 3,840 | 3,885 | 400 | 3,885 |
| 2022-03-03 | 3,900 | 3,925 | 3,900 | 3,910 | 1,200 | 3,910 |
| 2022-03-02 | 3,925 | 3,925 | 3,915 | 3,925 | 700 | 3,925 |
| 2022-03-01 | 3,925 | 4,000 | 3,880 | 3,925 | 2,900 | 3,925 |
| 2022-02-28 | 3,890 | 3,925 | 3,885 | 3,925 | 1,200 | 3,925 |
| 2022-02-25 | 3,855 | 3,855 | 3,790 | 3,820 | 5,400 | 3,820 |
| 2022-02-24 | 3,820 | 3,835 | 3,790 | 3,820 | 3,400 | 3,820 |
| 2022-02-22 | 3,815 | 3,915 | 3,800 | 3,820 | 1,300 | 3,820 |
| 2022-02-21 | 3,780 | 3,815 | 3,780 | 3,815 | 1,200 | 3,815 |
| 2022-02-18 | 3,910 | 3,910 | 3,755 | 3,770 | 7,500 | 3,770 |
| 2022-02-17 | 3,920 | 3,945 | 3,840 | 3,840 | 1,700 | 3,840 |
| 2022-02-16 | 3,915 | 3,920 | 3,855 | 3,870 | 4,200 | 3,870 |
| 2022-02-15 | 3,865 | 3,895 | 3,850 | 3,895 | 400 | 3,895 |
| 2022-02-14 | 3,970 | 3,970 | 3,885 | 3,885 | 700 | 3,885 |
| 2022-02-10 | 3,990 | 4,005 | 3,955 | 3,955 | 1,200 | 3,955 |
| 2022-02-09 | 3,985 | 3,990 | 3,980 | 3,990 | 900 | 3,990 |
| 2022-02-08 | 3,985 | 4,000 | 3,985 | 4,000 | 1,500 | 4,000 |
| 2022-02-07 | 3,950 | 3,990 | 3,950 | 3,990 | 400 | 3,990 |
| 2022-02-04 | 3,900 | 4,005 | 3,890 | 3,990 | 4,300 | 3,990 |
| 2022-02-03 | 3,890 | 3,920 | 3,890 | 3,920 | 300 | 3,920 |
| 2022-02-02 | 3,975 | 3,975 | 3,880 | 3,925 | 3,300 | 3,925 |
| 2022-02-01 | 3,985 | 3,985 | 3,970 | 3,975 | 300 | 3,975 |
| 2022-01-31 | 3,900 | 3,985 | 3,900 | 3,985 | 2,600 | 3,985 |
| 2022-01-28 | 3,795 | 3,930 | 3,795 | 3,825 | 2,300 | 3,825 |
| 2022-01-27 | 3,960 | 3,960 | 3,790 | 3,790 | 2,400 | 3,790 |
| 2022-01-26 | 3,990 | 3,990 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2022-01-25 | 4,000 | 4,030 | 3,905 | 3,970 | 5,700 | 3,970 |
| 2022-01-24 | 4,095 | 4,095 | 4,035 | 4,035 | 2,400 | 4,035 |
| 2022-01-21 | 4,015 | 4,115 | 4,005 | 4,055 | 5,300 | 4,055 |
| 2022-01-20 | 4,030 | 4,050 | 3,980 | 3,980 | 1,100 | 3,980 |
| 2022-01-19 | 4,040 | 4,080 | 3,940 | 3,960 | 3,900 | 3,960 |
| 2022-01-18 | 4,060 | 4,105 | 4,040 | 4,040 | 1,900 | 4,040 |
| 2022-01-17 | 4,110 | 4,125 | 4,055 | 4,070 | 800 | 4,070 |
| 2022-01-14 | 4,110 | 4,150 | 4,110 | 4,150 | 600 | 4,150 |
| 2022-01-13 | 4,165 | 4,165 | 4,165 | 4,165 | 400 | 4,165 |
| 2022-01-12 | 4,175 | 4,175 | 4,150 | 4,175 | 4,100 | 4,175 |
| 2022-01-11 | 4,160 | 4,190 | 4,140 | 4,175 | 7,200 | 4,175 |
| 2022-01-07 | 4,140 | 4,185 | 4,140 | 4,185 | 1,200 | 4,185 |
| 2022-01-06 | 4,075 | 4,125 | 4,075 | 4,120 | 4,400 | 4,120 |
| 2022-01-05 | 4,165 | 4,165 | 4,085 | 4,120 | 3,200 | 4,120 |
| 2022-01-04 | 4,165 | 4,165 | 4,090 | 4,125 | 8,400 | 4,125 |
分割・併合履歴 ： なし
