5759 日本電解(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 570 | 581 | 553 | 572 | 28,200 | 572 |
| 2024-11-20 | 554 | 573 | 552 | 562 | 48,600 | 562 |
| 2024-11-19 | 551 | 566 | 551 | 561 | 36,800 | 561 |
| 2024-11-18 | 560 | 560 | 540 | 557 | 41,100 | 557 |
| 2024-11-15 | 562 | 570 | 558 | 563 | 42,600 | 563 |
| 2024-11-14 | 569 | 586 | 561 | 567 | 71,300 | 567 |
| 2024-11-13 | 629 | 644 | 563 | 570 | 105,700 | 570 |
| 2024-11-12 | 633 | 645 | 630 | 632 | 30,700 | 632 |
| 2024-11-11 | 663 | 663 | 627 | 631 | 55,600 | 631 |
| 2024-11-08 | 656 | 687 | 656 | 664 | 46,600 | 664 |
| 2024-11-07 | 675 | 684 | 656 | 659 | 27,000 | 659 |
| 2024-11-06 | 659 | 675 | 659 | 663 | 10,500 | 663 |
| 2024-11-05 | 657 | 667 | 657 | 658 | 15,800 | 658 |
| 2024-11-01 | 670 | 674 | 658 | 661 | 19,800 | 661 |
| 2024-10-31 | 667 | 673 | 663 | 670 | 9,900 | 670 |
| 2024-10-30 | 680 | 680 | 668 | 668 | 11,800 | 668 |
| 2024-10-29 | 689 | 689 | 671 | 671 | 8,600 | 671 |
| 2024-10-28 | 652 | 690 | 652 | 681 | 27,600 | 681 |
| 2024-10-25 | 691 | 691 | 657 | 657 | 39,900 | 657 |
| 2024-10-24 | 669 | 670 | 662 | 662 | 39,100 | 662 |
| 2024-10-23 | 694 | 700 | 664 | 668 | 45,000 | 668 |
| 2024-10-22 | 706 | 711 | 692 | 694 | 21,700 | 694 |
| 2024-10-21 | 698 | 717 | 695 | 706 | 21,800 | 706 |
| 2024-10-18 | 698 | 702 | 694 | 698 | 15,900 | 698 |
| 2024-10-17 | 704 | 708 | 696 | 701 | 14,800 | 701 |
| 2024-10-16 | 704 | 720 | 693 | 704 | 25,000 | 704 |
| 2024-10-15 | 707 | 721 | 701 | 709 | 22,200 | 709 |
| 2024-10-11 | 721 | 728 | 710 | 710 | 21,000 | 710 |
| 2024-10-10 | 730 | 732 | 718 | 722 | 12,900 | 722 |
| 2024-10-09 | 728 | 743 | 727 | 731 | 9,700 | 731 |
| 2024-10-08 | 752 | 773 | 725 | 728 | 38,400 | 728 |
| 2024-10-07 | 766 | 780 | 748 | 762 | 30,500 | 762 |
| 2024-10-04 | 776 | 785 | 755 | 760 | 17,200 | 760 |
| 2024-10-03 | 760 | 795 | 759 | 776 | 21,200 | 776 |
| 2024-10-02 | 777 | 799 | 759 | 759 | 17,900 | 759 |
| 2024-10-01 | 760 | 784 | 760 | 777 | 13,200 | 777 |
| 2024-09-30 | 787 | 790 | 751 | 751 | 30,300 | 751 |
| 2024-09-27 | 800 | 812 | 788 | 800 | 23,200 | 800 |
| 2024-09-26 | 811 | 811 | 773 | 798 | 32,400 | 798 |
| 2024-09-25 | 794 | 816 | 783 | 809 | 43,100 | 809 |
| 2024-09-24 | 775 | 788 | 765 | 765 | 15,200 | 765 |
| 2024-09-20 | 766 | 787 | 760 | 775 | 33,000 | 775 |
| 2024-09-19 | 743 | 766 | 743 | 762 | 18,200 | 762 |
| 2024-09-18 | 742 | 761 | 738 | 740 | 12,900 | 740 |
| 2024-09-17 | 755 | 758 | 732 | 740 | 29,300 | 740 |
| 2024-09-13 | 754 | 770 | 751 | 755 | 31,200 | 755 |
| 2024-09-12 | 721 | 756 | 718 | 754 | 27,100 | 754 |
| 2024-09-11 | 713 | 738 | 698 | 712 | 30,500 | 712 |
| 2024-09-10 | 716 | 739 | 716 | 722 | 28,000 | 722 |
| 2024-09-09 | 705 | 727 | 693 | 709 | 51,200 | 709 |
| 2024-09-06 | 750 | 810 | 722 | 741 | 394,600 | 741 |
| 2024-09-05 | 751 | 774 | 747 | 747 | 24,600 | 747 |
| 2024-09-04 | 800 | 800 | 751 | 759 | 63,100 | 759 |
| 2024-09-03 | 809 | 848 | 805 | 813 | 37,600 | 813 |
| 2024-09-02 | 820 | 826 | 808 | 810 | 14,600 | 810 |
| 2024-08-30 | 805 | 833 | 805 | 817 | 16,900 | 817 |
| 2024-08-29 | 790 | 832 | 790 | 808 | 23,700 | 808 |
| 2024-08-28 | 803 | 813 | 789 | 800 | 32,100 | 800 |
| 2024-08-27 | 800 | 825 | 793 | 816 | 46,800 | 816 |
| 2024-08-26 | 811 | 827 | 802 | 805 | 38,700 | 805 |
| 2024-08-23 | 821 | 822 | 804 | 808 | 39,700 | 808 |
| 2024-08-22 | 821 | 833 | 810 | 818 | 30,800 | 818 |
| 2024-08-21 | 825 | 841 | 820 | 827 | 13,000 | 827 |
| 2024-08-20 | 832 | 849 | 832 | 832 | 22,500 | 832 |
| 2024-08-19 | 827 | 851 | 816 | 840 | 30,500 | 840 |
| 2024-08-16 | 820 | 832 | 805 | 827 | 33,200 | 827 |
| 2024-08-15 | 780 | 846 | 780 | 822 | 42,900 | 822 |
| 2024-08-14 | 732 | 793 | 727 | 780 | 51,900 | 780 |
| 2024-08-13 | 746 | 779 | 730 | 731 | 27,500 | 731 |
| 2024-08-09 | 746 | 788 | 746 | 756 | 41,500 | 756 |
| 2024-08-08 | 743 | 782 | 740 | 761 | 29,100 | 761 |
| 2024-08-07 | 712 | 787 | 712 | 750 | 67,100 | 750 |
| 2024-08-06 | 693 | 763 | 693 | 742 | 118,900 | 742 |
| 2024-08-05 | 753 | 761 | 663 | 663 | 162,500 | 663 |
| 2024-08-02 | 853 | 856 | 813 | 813 | 89,100 | 813 |
| 2024-08-01 | 905 | 910 | 876 | 880 | 34,300 | 880 |
| 2024-07-31 | 900 | 911 | 880 | 909 | 39,100 | 909 |
| 2024-07-30 | 907 | 915 | 901 | 902 | 19,100 | 902 |
| 2024-07-29 | 915 | 918 | 905 | 911 | 20,800 | 911 |
| 2024-07-26 | 935 | 949 | 916 | 916 | 47,900 | 916 |
| 2024-07-25 | 934 | 944 | 902 | 928 | 45,300 | 928 |
| 2024-07-24 | 916 | 937 | 915 | 932 | 38,400 | 932 |
| 2024-07-23 | 891 | 937 | 891 | 916 | 56,900 | 916 |
| 2024-07-22 | 920 | 925 | 887 | 895 | 78,200 | 895 |
| 2024-07-19 | 945 | 950 | 920 | 931 | 49,500 | 931 |
| 2024-07-18 | 965 | 970 | 940 | 945 | 65,900 | 945 |
| 2024-07-17 | 987 | 992 | 964 | 970 | 51,300 | 970 |
| 2024-07-16 | 1,007 | 1,008 | 975 | 987 | 43,200 | 987 |
| 2024-07-12 | 983 | 1,024 | 983 | 1,008 | 54,300 | 1,008 |
| 2024-07-11 | 1,001 | 1,011 | 983 | 992 | 54,600 | 992 |
| 2024-07-10 | 1,024 | 1,024 | 995 | 999 | 22,200 | 999 |
| 2024-07-09 | 1,019 | 1,025 | 1,008 | 1,010 | 11,500 | 1,010 |
| 2024-07-08 | 1,020 | 1,042 | 1,016 | 1,016 | 11,700 | 1,016 |
| 2024-07-05 | 1,040 | 1,044 | 1,020 | 1,020 | 31,700 | 1,020 |
| 2024-07-04 | 1,042 | 1,052 | 1,032 | 1,033 | 26,900 | 1,033 |
| 2024-07-03 | 1,033 | 1,062 | 1,033 | 1,046 | 41,600 | 1,046 |
| 2024-07-02 | 1,019 | 1,036 | 1,011 | 1,030 | 32,800 | 1,030 |
| 2024-07-01 | 1,024 | 1,045 | 1,020 | 1,022 | 24,700 | 1,022 |
| 2024-06-28 | 1,045 | 1,061 | 1,027 | 1,030 | 26,500 | 1,030 |
| 2024-06-27 | 1,033 | 1,061 | 1,033 | 1,037 | 37,600 | 1,037 |
| 2024-06-26 | 1,051 | 1,071 | 1,024 | 1,049 | 56,100 | 1,049 |
| 2024-06-25 | 1,036 | 1,075 | 1,030 | 1,068 | 103,900 | 1,068 |
| 2024-06-24 | 1,017 | 1,028 | 996 | 1,007 | 35,900 | 1,007 |
| 2024-06-21 | 1,025 | 1,055 | 1,018 | 1,019 | 36,600 | 1,019 |
| 2024-06-20 | 1,026 | 1,058 | 1,026 | 1,029 | 45,200 | 1,029 |
| 2024-06-19 | 1,075 | 1,080 | 1,030 | 1,030 | 32,000 | 1,030 |
| 2024-06-18 | 1,025 | 1,071 | 1,025 | 1,036 | 21,900 | 1,036 |
| 2024-06-17 | 1,097 | 1,097 | 1,033 | 1,033 | 65,400 | 1,033 |
| 2024-06-14 | 1,090 | 1,124 | 1,071 | 1,094 | 193,500 | 1,094 |
| 2024-06-13 | 1,042 | 1,062 | 1,020 | 1,023 | 52,100 | 1,023 |
| 2024-06-12 | 1,021 | 1,082 | 1,021 | 1,062 | 53,700 | 1,062 |
| 2024-06-11 | 1,030 | 1,050 | 1,022 | 1,026 | 57,200 | 1,026 |
| 2024-06-10 | 1,043 | 1,060 | 1,021 | 1,021 | 69,300 | 1,021 |
| 2024-06-07 | 955 | 1,044 | 949 | 1,043 | 147,900 | 1,043 |
| 2024-06-06 | 1,000 | 1,006 | 960 | 965 | 111,100 | 965 |
| 2024-06-05 | 937 | 1,016 | 935 | 1,015 | 191,600 | 1,015 |
| 2024-06-04 | 916 | 940 | 895 | 937 | 75,700 | 937 |
| 2024-06-03 | 933 | 945 | 897 | 905 | 96,800 | 905 |
| 2024-05-31 | 905 | 935 | 905 | 922 | 60,000 | 922 |
| 2024-05-30 | 914 | 929 | 895 | 910 | 77,000 | 910 |
| 2024-05-29 | 927 | 947 | 920 | 933 | 45,400 | 933 |
| 2024-05-28 | 913 | 950 | 913 | 931 | 93,300 | 931 |
| 2024-05-27 | 936 | 951 | 882 | 912 | 228,400 | 912 |
| 2024-05-24 | 1,051 | 1,057 | 966 | 966 | 291,100 | 966 |
| 2024-05-23 | 1,140 | 1,141 | 1,085 | 1,096 | 44,200 | 1,096 |
| 2024-05-22 | 1,150 | 1,183 | 1,131 | 1,139 | 39,700 | 1,139 |
| 2024-05-21 | 1,168 | 1,190 | 1,152 | 1,155 | 23,900 | 1,155 |
| 2024-05-20 | 1,175 | 1,198 | 1,166 | 1,174 | 15,800 | 1,174 |
| 2024-05-17 | 1,167 | 1,194 | 1,153 | 1,187 | 39,000 | 1,187 |
| 2024-05-16 | 1,125 | 1,204 | 1,100 | 1,167 | 91,400 | 1,167 |
| 2024-05-15 | 1,145 | 1,150 | 1,102 | 1,112 | 161,300 | 1,112 |
| 2024-05-14 | 1,149 | 1,176 | 1,149 | 1,168 | 18,000 | 1,168 |
| 2024-05-13 | 1,140 | 1,171 | 1,140 | 1,141 | 28,400 | 1,141 |
| 2024-05-10 | 1,185 | 1,188 | 1,150 | 1,161 | 24,000 | 1,161 |
| 2024-05-09 | 1,184 | 1,195 | 1,157 | 1,185 | 25,800 | 1,185 |
| 2024-05-08 | 1,151 | 1,218 | 1,151 | 1,190 | 52,400 | 1,190 |
| 2024-05-07 | 1,175 | 1,180 | 1,134 | 1,168 | 71,300 | 1,168 |
| 2024-05-02 | 1,205 | 1,206 | 1,168 | 1,175 | 60,300 | 1,175 |
| 2024-05-01 | 1,199 | 1,212 | 1,184 | 1,205 | 21,100 | 1,205 |
| 2024-04-30 | 1,212 | 1,229 | 1,200 | 1,201 | 16,400 | 1,201 |
| 2024-04-26 | 1,180 | 1,217 | 1,180 | 1,211 | 30,500 | 1,211 |
| 2024-04-25 | 1,204 | 1,217 | 1,182 | 1,183 | 32,100 | 1,183 |
| 2024-04-24 | 1,211 | 1,214 | 1,183 | 1,197 | 32,500 | 1,197 |
| 2024-04-23 | 1,156 | 1,216 | 1,156 | 1,201 | 73,600 | 1,201 |
| 2024-04-22 | 1,150 | 1,175 | 1,140 | 1,156 | 32,300 | 1,156 |
| 2024-04-19 | 1,158 | 1,166 | 1,125 | 1,146 | 76,100 | 1,146 |
| 2024-04-18 | 1,157 | 1,180 | 1,156 | 1,178 | 16,700 | 1,178 |
| 2024-04-17 | 1,144 | 1,176 | 1,130 | 1,162 | 49,300 | 1,162 |
| 2024-04-16 | 1,150 | 1,168 | 1,125 | 1,144 | 44,100 | 1,144 |
| 2024-04-15 | 1,197 | 1,205 | 1,167 | 1,175 | 74,100 | 1,175 |
| 2024-04-12 | 1,228 | 1,228 | 1,194 | 1,202 | 34,800 | 1,202 |
| 2024-04-11 | 1,215 | 1,251 | 1,210 | 1,228 | 67,500 | 1,228 |
| 2024-04-10 | 1,260 | 1,269 | 1,219 | 1,227 | 41,400 | 1,227 |
| 2024-04-09 | 1,254 | 1,260 | 1,234 | 1,260 | 43,300 | 1,260 |
| 2024-04-08 | 1,215 | 1,257 | 1,196 | 1,248 | 72,400 | 1,248 |
| 2024-04-05 | 1,186 | 1,238 | 1,166 | 1,230 | 68,100 | 1,230 |
| 2024-04-04 | 1,178 | 1,200 | 1,166 | 1,184 | 44,800 | 1,184 |
| 2024-04-03 | 1,180 | 1,189 | 1,153 | 1,170 | 53,700 | 1,170 |
| 2024-04-02 | 1,190 | 1,209 | 1,182 | 1,189 | 36,700 | 1,189 |
| 2024-04-01 | 1,208 | 1,231 | 1,183 | 1,190 | 138,900 | 1,190 |
| 2024-03-29 | 1,281 | 1,281 | 1,215 | 1,221 | 131,700 | 1,221 |
| 2024-03-28 | 1,275 | 1,303 | 1,261 | 1,281 | 57,200 | 1,281 |
| 2024-03-27 | 1,310 | 1,320 | 1,271 | 1,275 | 125,400 | 1,275 |
| 2024-03-26 | 1,330 | 1,340 | 1,300 | 1,306 | 72,100 | 1,306 |
| 2024-03-25 | 1,362 | 1,395 | 1,341 | 1,341 | 105,600 | 1,341 |
| 2024-03-22 | 1,330 | 1,362 | 1,302 | 1,345 | 73,800 | 1,345 |
| 2024-03-21 | 1,342 | 1,378 | 1,324 | 1,339 | 86,200 | 1,339 |
| 2024-03-19 | 1,339 | 1,360 | 1,315 | 1,328 | 45,000 | 1,328 |
| 2024-03-18 | 1,344 | 1,363 | 1,312 | 1,339 | 123,000 | 1,339 |
| 2024-03-15 | 1,425 | 1,469 | 1,358 | 1,363 | 146,200 | 1,363 |
| 2024-03-14 | 1,437 | 1,470 | 1,396 | 1,445 | 117,900 | 1,445 |
| 2024-03-13 | 1,408 | 1,500 | 1,395 | 1,446 | 178,500 | 1,446 |
| 2024-03-12 | 1,429 | 1,449 | 1,324 | 1,381 | 354,900 | 1,381 |
| 2024-03-11 | 1,597 | 1,666 | 1,471 | 1,476 | 530,100 | 1,476 |
| 2024-03-08 | 1,506 | 1,567 | 1,502 | 1,517 | 223,800 | 1,517 |
| 2024-03-07 | 1,550 | 1,575 | 1,501 | 1,533 | 381,200 | 1,533 |
| 2024-03-06 | 1,418 | 1,485 | 1,370 | 1,479 | 283,900 | 1,479 |
| 2024-03-05 | 1,368 | 1,415 | 1,318 | 1,408 | 232,400 | 1,408 |
| 2024-03-04 | 1,311 | 1,390 | 1,311 | 1,382 | 220,800 | 1,382 |
| 2024-03-01 | 1,280 | 1,314 | 1,266 | 1,299 | 125,500 | 1,299 |
| 2024-02-29 | 1,325 | 1,325 | 1,280 | 1,287 | 145,500 | 1,287 |
| 2024-02-28 | 1,298 | 1,340 | 1,284 | 1,325 | 229,400 | 1,325 |
| 2024-02-27 | 1,234 | 1,270 | 1,216 | 1,270 | 131,600 | 1,270 |
| 2024-02-26 | 1,160 | 1,233 | 1,154 | 1,226 | 128,600 | 1,226 |
| 2024-02-22 | 1,160 | 1,181 | 1,131 | 1,155 | 89,600 | 1,155 |
| 2024-02-21 | 1,170 | 1,176 | 1,138 | 1,168 | 82,800 | 1,168 |
| 2024-02-20 | 1,164 | 1,217 | 1,162 | 1,177 | 174,000 | 1,177 |
| 2024-02-19 | 1,125 | 1,173 | 1,119 | 1,161 | 118,100 | 1,161 |
| 2024-02-16 | 1,090 | 1,128 | 1,073 | 1,121 | 77,800 | 1,121 |
| 2024-02-15 | 1,106 | 1,116 | 1,091 | 1,096 | 65,400 | 1,096 |
| 2024-02-14 | 1,053 | 1,111 | 1,044 | 1,106 | 113,200 | 1,106 |
| 2024-02-13 | 1,090 | 1,095 | 1,013 | 1,058 | 151,400 | 1,058 |
| 2024-02-09 | 1,105 | 1,110 | 1,090 | 1,095 | 79,200 | 1,095 |
| 2024-02-08 | 1,135 | 1,138 | 1,092 | 1,107 | 55,200 | 1,107 |
| 2024-02-07 | 1,148 | 1,149 | 1,108 | 1,114 | 70,300 | 1,114 |
| 2024-02-06 | 1,123 | 1,154 | 1,121 | 1,150 | 74,600 | 1,150 |
| 2024-02-05 | 1,093 | 1,156 | 1,092 | 1,125 | 120,300 | 1,125 |
| 2024-02-02 | 1,065 | 1,099 | 1,064 | 1,093 | 62,800 | 1,093 |
| 2024-02-01 | 1,066 | 1,071 | 1,038 | 1,065 | 61,600 | 1,065 |
| 2024-01-31 | 1,084 | 1,087 | 1,053 | 1,072 | 68,800 | 1,072 |
| 2024-01-30 | 1,083 | 1,107 | 1,080 | 1,095 | 42,800 | 1,095 |
| 2024-01-29 | 1,078 | 1,088 | 1,066 | 1,076 | 40,300 | 1,076 |
| 2024-01-26 | 1,063 | 1,074 | 1,052 | 1,067 | 59,400 | 1,067 |
| 2024-01-25 | 1,083 | 1,095 | 1,063 | 1,069 | 70,000 | 1,069 |
| 2024-01-24 | 1,096 | 1,104 | 1,075 | 1,087 | 65,600 | 1,087 |
| 2024-01-23 | 1,135 | 1,138 | 1,095 | 1,101 | 84,400 | 1,101 |
| 2024-01-22 | 1,110 | 1,135 | 1,100 | 1,132 | 49,600 | 1,132 |
| 2024-01-19 | 1,099 | 1,110 | 1,084 | 1,107 | 70,900 | 1,107 |
| 2024-01-18 | 1,082 | 1,110 | 1,075 | 1,100 | 39,100 | 1,100 |
| 2024-01-17 | 1,108 | 1,135 | 1,087 | 1,087 | 106,500 | 1,087 |
| 2024-01-16 | 1,140 | 1,140 | 1,107 | 1,113 | 107,300 | 1,113 |
| 2024-01-15 | 1,073 | 1,145 | 1,072 | 1,145 | 180,400 | 1,145 |
| 2024-01-12 | 1,105 | 1,118 | 1,054 | 1,064 | 353,600 | 1,064 |
| 2024-01-11 | 1,041 | 1,115 | 1,033 | 1,101 | 355,500 | 1,101 |
| 2024-01-10 | 1,062 | 1,062 | 1,045 | 1,045 | 55,600 | 1,045 |
| 2024-01-09 | 1,033 | 1,071 | 1,033 | 1,062 | 95,700 | 1,062 |
| 2024-01-05 | 1,045 | 1,051 | 1,019 | 1,020 | 86,600 | 1,020 |
| 2024-01-04 | 1,019 | 1,057 | 999 | 1,045 | 96,000 | 1,045 |
分割・併合履歴 ： なし
