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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
