1. HOME >
  2. 株価時系列 >
  3. 6849

6849 日本光電 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
2025-04-041,9031,9611,8711,877923,6001,877
2025-04-031,8861,9071,8801,900.5556,6001,900.50
2025-04-022,0002,0001,9571,964472,7001,964
2025-04-012,027.52,030.51,996.52,014.5429,7002,014.50
2025-03-312,0102,0101,9842,003.5660,9002,003.50
2025-03-282,085.52,0942,030.52,042751,7002,042
2025-03-272,056.52,117.52,0512,113735,2002,113
2025-03-262,062.52,0772,045.52,059.5604,1002,059.50
2025-03-252,0502,0852,049.52,066.5334,1002,066.50
2025-03-242,078.52,0932,029.52,047482,3002,047
2025-03-212,1252,134.52,0872,087959,1002,087
2025-03-192,1032,138.52,1012,131.5435,6002,131.50
2025-03-182,1432,148.52,0952,102721,7002,102
2025-03-172,1222,176.52,1112,143636,6002,143
2025-03-142,0852,1132,075.52,102641,0002,102
2025-03-132,150.52,155.52,101.52,101.5494,5002,101.50
2025-03-122,1562,1832,150.52,163.5436,9002,163.50
2025-03-112,1502,160.52,1302,150.5493,6002,150.50
2025-03-102,1502,186.52,147.52,159456,8002,159
2025-03-072,162.52,167.52,100.52,147416,0002,147
2025-03-062,1542,1672,1392,162.5565,8002,162.50
2025-03-052,135.52,1542,109.52,125723,4002,125
2025-03-042,1552,1782,1432,148.5502,5002,148.50
2025-03-032,1672,1872,1532,172475,7002,172
2025-02-282,1712,1862,1552,167626,1002,167
2025-02-272,1562,2022,1472,193.5531,4002,193.50
2025-02-262,1862,2062,156.52,188786,8002,188
2025-02-252,1582,2542,155.52,213.5630,7002,213.50
2025-02-212,211.52,2382,1982,208649,5002,208
2025-02-202,213.52,259.52,2032,219.5714,7002,219.50
2025-02-192,288.52,316.52,2712,306.5512,2002,306.50
2025-02-182,3012,3292,2942,313488,7002,313
2025-02-172,3212,3582,2982,301520,9002,301
2025-02-142,2752,3082,2352,299.5387,5002,299.50
2025-02-132,270.52,314.52,2592,275492,7002,275
2025-02-122,2502,302.52,2362,261.5464,9002,261.50
2025-02-102,230.52,2522,174.52,236473,9002,236
2025-02-072,3002,3092,2192,253709,1002,253
2025-02-062,370.52,4652,240.52,3001,706,2002,300
2025-02-052,1552,203.52,144.52,155538,4002,155
2025-02-042,208.52,2252,1692,170301,1002,170
2025-02-032,1792,204.52,1692,193.5573,7002,193.50
2025-01-312,235.52,2362,2142,220359,8002,220
2025-01-302,2472,2612,222.52,232306,0002,232
2025-01-292,2572,265.52,2472,247250,3002,247
2025-01-282,234.52,2642,2312,246345,9002,246
2025-01-272,118.52,2202,1172,220487,0002,220
2025-01-242,124.52,164.52,112.52,117407,1002,117
2025-01-232,127.52,1352,119.52,122.5289,5002,122.50
2025-01-222,1282,141.52,118.52,138306,8002,138
2025-01-212,1112,115.52,1002,107204,2002,107
2025-01-202,0702,1052,0632,094.5263,0002,094.50
2025-01-172,0642,066.52,037.52,053399,0002,053
2025-01-162,0312,0842,030.52,067400,2002,067
2025-01-152,0132,030.51,9992,030.5497,6002,030.50
2025-01-142,0442,061.52,0022,017721,3002,017
2025-01-102,042.52,059.52,0102,042.5708,0002,042.50
2025-01-092,086.52,0912,0462,063464,0002,063
2025-01-082,073.52,1012,0672,090.5364,0002,090.50
2025-01-072,100.52,1182,094.52,095.5305,4002,095.50
2025-01-062,1502,1592,0992,100.5340,4002,100.50

分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株