6849 日本光電 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,298 | 2,309.5 | 2,258.5 | 2,279 | 302,200 | 2,279 |
| 2024-07-25 | 2,323.5 | 2,336 | 2,283 | 2,290.5 | 412,000 | 2,290.50 |
| 2024-07-24 | 2,382 | 2,383.5 | 2,323.5 | 2,329 | 276,400 | 2,329 |
| 2024-07-23 | 2,409 | 2,423 | 2,386.5 | 2,387.5 | 281,400 | 2,387.50 |
| 2024-07-22 | 2,430.5 | 2,446.5 | 2,375 | 2,399.5 | 324,100 | 2,399.50 |
| 2024-07-19 | 2,390 | 2,439 | 2,383 | 2,439 | 353,000 | 2,439 |
| 2024-07-18 | 2,336 | 2,419 | 2,328 | 2,410.5 | 411,900 | 2,410.50 |
| 2024-07-17 | 2,352 | 2,392 | 2,336.5 | 2,357.5 | 491,100 | 2,357.50 |
| 2024-07-16 | 2,274 | 2,298 | 2,263 | 2,295.5 | 286,800 | 2,295.50 |
| 2024-07-12 | 2,284 | 2,316.5 | 2,257 | 2,271.5 | 471,000 | 2,271.50 |
| 2024-07-11 | 2,379 | 2,388.5 | 2,316.5 | 2,317.5 | 389,000 | 2,317.50 |
| 2024-07-10 | 2,344 | 2,358.5 | 2,322.5 | 2,354 | 317,500 | 2,354 |
| 2024-07-09 | 2,325 | 2,352 | 2,307 | 2,344 | 316,400 | 2,344 |
| 2024-07-08 | 2,355 | 2,359 | 2,312.5 | 2,312.5 | 342,000 | 2,312.50 |
| 2024-07-05 | 2,349 | 2,370.5 | 2,327.5 | 2,355 | 347,400 | 2,355 |
| 2024-07-04 | 2,398 | 2,416.5 | 2,354 | 2,384 | 429,800 | 2,384 |
| 2024-07-03 | 2,323.5 | 2,388 | 2,319 | 2,371 | 537,600 | 2,371 |
| 2024-07-02 | 2,308.5 | 2,341.5 | 2,300.5 | 2,318 | 389,800 | 2,318 |
| 2024-07-01 | 2,348 | 2,354 | 2,291 | 2,308.5 | 353,900 | 2,308.50 |
| 2024-06-28 | 2,333 | 2,336 | 2,302.5 | 2,324 | 349,000 | 2,324 |
| 2024-06-27 | 2,302 | 2,350 | 2,294 | 2,349.5 | 334,600 | 2,349.50 |
| 2024-06-26 | 4,638 | 4,698 | 4,604 | 4,636 | 204,900 | 2,318 |
| 2024-06-25 | 4,703 | 4,755 | 4,681 | 4,708 | 212,900 | 2,354 |
| 2024-06-24 | 4,650 | 4,764 | 4,640 | 4,703 | 347,300 | 2,351.50 |
| 2024-06-21 | 4,577 | 4,665 | 4,562 | 4,611 | 359,600 | 2,305.50 |
| 2024-06-20 | 4,671 | 4,721 | 4,636 | 4,647 | 195,100 | 2,323.50 |
| 2024-06-19 | 4,703 | 4,765 | 4,637 | 4,676 | 266,400 | 2,338 |
| 2024-06-18 | 4,664 | 4,810 | 4,660 | 4,756 | 275,400 | 2,378 |
| 2024-06-17 | 4,652 | 4,694 | 4,640 | 4,678 | 214,400 | 2,339 |
| 2024-06-14 | 4,565 | 4,680 | 4,548 | 4,671 | 437,100 | 2,335.50 |
| 2024-06-13 | 4,656 | 4,661 | 4,600 | 4,617 | 236,900 | 2,308.50 |
| 2024-06-12 | 4,751 | 4,766 | 4,637 | 4,642 | 343,400 | 2,321 |
| 2024-06-11 | 4,697 | 4,773 | 4,697 | 4,723 | 189,100 | 2,361.50 |
| 2024-06-10 | 4,739 | 4,767 | 4,705 | 4,716 | 171,100 | 2,358 |
| 2024-06-07 | 4,760 | 4,797 | 4,691 | 4,711 | 204,900 | 2,355.50 |
| 2024-06-06 | 4,837 | 4,855 | 4,752 | 4,761 | 194,700 | 2,380.50 |
| 2024-06-05 | 4,808 | 4,873 | 4,751 | 4,835 | 285,900 | 2,417.50 |
| 2024-06-04 | 4,880 | 4,921 | 4,843 | 4,854 | 231,800 | 2,427 |
| 2024-06-03 | 4,813 | 4,836 | 4,757 | 4,815 | 189,600 | 2,407.50 |
| 2024-05-31 | 4,693 | 4,819 | 4,668 | 4,795 | 357,300 | 2,397.50 |
| 2024-05-30 | 4,555 | 4,699 | 4,514 | 4,652 | 296,100 | 2,326 |
| 2024-05-29 | 4,631 | 4,666 | 4,542 | 4,546 | 266,200 | 2,273 |
| 2024-05-28 | 4,595 | 4,650 | 4,582 | 4,631 | 169,700 | 2,315.50 |
| 2024-05-27 | 4,599 | 4,632 | 4,566 | 4,612 | 249,200 | 2,306 |
| 2024-05-24 | 4,410 | 4,597 | 4,410 | 4,593 | 324,800 | 2,296.50 |
| 2024-05-23 | 4,464 | 4,515 | 4,451 | 4,471 | 234,800 | 2,235.50 |
| 2024-05-22 | 4,471 | 4,504 | 4,421 | 4,445 | 234,300 | 2,222.50 |
| 2024-05-21 | 4,503 | 4,546 | 4,405 | 4,405 | 194,300 | 2,202.50 |
| 2024-05-20 | 4,500 | 4,570 | 4,474 | 4,474 | 291,200 | 2,237 |
| 2024-05-17 | 4,360 | 4,460 | 4,348 | 4,381 | 228,100 | 2,190.50 |
| 2024-05-16 | 4,324 | 4,389 | 4,284 | 4,360 | 232,200 | 2,180 |
| 2024-05-15 | 4,424 | 4,424 | 4,205 | 4,210 | 243,000 | 2,105 |
| 2024-05-14 | 4,600 | 4,612 | 4,386 | 4,424 | 489,600 | 2,212 |
| 2024-05-13 | 4,306 | 4,384 | 4,306 | 4,351 | 127,300 | 2,175.50 |
| 2024-05-10 | 4,310 | 4,357 | 4,305 | 4,327 | 166,200 | 2,163.50 |
| 2024-05-09 | 4,309 | 4,343 | 4,253 | 4,316 | 140,300 | 2,158 |
| 2024-05-08 | 4,245 | 4,287 | 4,202 | 4,268 | 293,600 | 2,134 |
| 2024-05-07 | 4,322 | 4,345 | 4,255 | 4,279 | 289,200 | 2,139.50 |
| 2024-05-02 | 4,300 | 4,362 | 4,285 | 4,345 | 89,800 | 2,172.50 |
| 2024-05-01 | 4,243 | 4,327 | 4,243 | 4,318 | 100,300 | 2,159 |
| 2024-04-30 | 4,298 | 4,310 | 4,240 | 4,300 | 133,300 | 2,150 |
| 2024-04-26 | 4,210 | 4,297 | 4,191 | 4,270 | 238,700 | 2,135 |
| 2024-04-25 | 4,270 | 4,292 | 4,233 | 4,238 | 203,100 | 2,119 |
| 2024-04-24 | 4,226 | 4,275 | 4,211 | 4,270 | 201,900 | 2,135 |
| 2024-04-23 | 4,234 | 4,311 | 4,200 | 4,209 | 301,000 | 2,104.50 |
| 2024-04-22 | 4,230 | 4,230 | 4,170 | 4,185 | 244,000 | 2,092.50 |
| 2024-04-19 | 4,140 | 4,197 | 4,088 | 4,096 | 425,500 | 2,048 |
| 2024-04-18 | 4,052 | 4,157 | 4,041 | 4,112 | 299,200 | 2,056 |
| 2024-04-17 | 4,182 | 4,193 | 4,023 | 4,023 | 179,000 | 2,011.50 |
| 2024-04-16 | 4,126 | 4,242 | 4,107 | 4,206 | 270,100 | 2,103 |
| 2024-04-15 | 4,135 | 4,168 | 4,085 | 4,144 | 253,400 | 2,072 |
| 2024-04-12 | 4,090 | 4,174 | 4,081 | 4,156 | 511,700 | 2,078 |
| 2024-04-11 | 3,990 | 4,042 | 3,988 | 4,020 | 311,700 | 2,010 |
| 2024-04-10 | 3,960 | 4,010 | 3,931 | 3,933 | 170,900 | 1,966.50 |
| 2024-04-09 | 3,912 | 4,003 | 3,893 | 3,967 | 234,300 | 1,983.50 |
| 2024-04-08 | 3,902 | 3,914 | 3,868 | 3,914 | 181,500 | 1,957 |
| 2024-04-05 | 3,842 | 3,901 | 3,810 | 3,877 | 215,600 | 1,938.50 |
| 2024-04-04 | 3,906 | 3,929 | 3,827 | 3,851 | 199,800 | 1,925.50 |
| 2024-04-03 | 3,965 | 4,013 | 3,828 | 3,857 | 385,600 | 1,928.50 |
| 2024-04-02 | 3,930 | 3,979 | 3,886 | 3,933 | 309,700 | 1,966.50 |
| 2024-04-01 | 4,036 | 4,053 | 3,960 | 4,000 | 142,300 | 2,000 |
| 2024-03-29 | 3,980 | 4,017 | 3,956 | 4,004 | 121,400 | 2,002 |
| 2024-03-28 | 3,996 | 4,057 | 3,982 | 4,009 | 181,500 | 2,004.50 |
| 2024-03-27 | 3,961 | 4,046 | 3,937 | 4,006 | 245,200 | 2,003 |
| 2024-03-26 | 3,924 | 3,969 | 3,915 | 3,961 | 99,700 | 1,980.50 |
| 2024-03-25 | 4,016 | 4,029 | 3,932 | 3,940 | 114,300 | 1,970 |
| 2024-03-22 | 4,093 | 4,099 | 4,011 | 4,016 | 117,100 | 2,008 |
| 2024-03-21 | 4,063 | 4,102 | 4,044 | 4,097 | 187,600 | 2,048.50 |
| 2024-03-19 | 4,006 | 4,062 | 4,001 | 4,055 | 140,000 | 2,027.50 |
| 2024-03-18 | 3,988 | 4,047 | 3,963 | 4,038 | 92,900 | 2,019 |
| 2024-03-15 | 4,030 | 4,038 | 3,961 | 3,988 | 217,600 | 1,994 |
| 2024-03-14 | 4,030 | 4,031 | 3,970 | 4,004 | 148,600 | 2,002 |
| 2024-03-13 | 4,022 | 4,038 | 3,974 | 4,007 | 286,000 | 2,003.50 |
| 2024-03-12 | 4,080 | 4,103 | 3,997 | 4,092 | 183,000 | 2,046 |
| 2024-03-11 | 4,040 | 4,082 | 4,016 | 4,082 | 250,900 | 2,041 |
| 2024-03-08 | 4,045 | 4,102 | 4,037 | 4,084 | 245,200 | 2,042 |
| 2024-03-07 | 4,100 | 4,118 | 4,034 | 4,115 | 282,100 | 2,057.50 |
| 2024-03-06 | 4,098 | 4,140 | 4,090 | 4,117 | 196,200 | 2,058.50 |
| 2024-03-05 | 4,106 | 4,179 | 4,073 | 4,140 | 152,500 | 2,070 |
| 2024-03-04 | 4,180 | 4,220 | 4,120 | 4,139 | 163,300 | 2,069.50 |
| 2024-03-01 | 4,156 | 4,235 | 4,147 | 4,190 | 228,600 | 2,095 |
| 2024-02-29 | 4,078 | 4,162 | 4,060 | 4,144 | 372,800 | 2,072 |
| 2024-02-28 | 4,100 | 4,121 | 4,054 | 4,058 | 223,100 | 2,029 |
| 2024-02-27 | 4,056 | 4,113 | 4,034 | 4,100 | 200,700 | 2,050 |
| 2024-02-26 | 4,116 | 4,151 | 4,071 | 4,086 | 199,200 | 2,043 |
| 2024-02-22 | 4,116 | 4,138 | 4,098 | 4,128 | 157,200 | 2,064 |
| 2024-02-21 | 4,149 | 4,183 | 4,102 | 4,162 | 172,800 | 2,081 |
| 2024-02-20 | 4,173 | 4,187 | 4,129 | 4,149 | 127,000 | 2,074.50 |
| 2024-02-19 | 4,155 | 4,206 | 4,155 | 4,182 | 135,600 | 2,091 |
| 2024-02-16 | 4,180 | 4,227 | 4,108 | 4,155 | 267,600 | 2,077.50 |
| 2024-02-15 | 4,244 | 4,263 | 4,134 | 4,150 | 248,500 | 2,075 |
| 2024-02-14 | 4,248 | 4,295 | 4,192 | 4,192 | 248,600 | 2,096 |
| 2024-02-13 | 4,171 | 4,231 | 4,118 | 4,209 | 322,600 | 2,104.50 |
| 2024-02-09 | 4,072 | 4,212 | 4,062 | 4,201 | 300,100 | 2,100.50 |
| 2024-02-08 | 4,030 | 4,122 | 3,999 | 4,091 | 380,300 | 2,045.50 |
| 2024-02-07 | 4,004 | 4,005 | 3,895 | 3,987 | 402,600 | 1,993.50 |
| 2024-02-06 | 4,160 | 4,195 | 4,045 | 4,074 | 422,300 | 2,037 |
| 2024-02-05 | 4,365 | 4,438 | 4,168 | 4,207 | 692,700 | 2,103.50 |
| 2024-02-02 | 4,499 | 4,540 | 4,491 | 4,495 | 255,200 | 2,247.50 |
| 2024-02-01 | 4,499 | 4,519 | 4,480 | 4,496 | 173,900 | 2,248 |
| 2024-01-31 | 4,474 | 4,518 | 4,466 | 4,509 | 187,300 | 2,254.50 |
| 2024-01-30 | 4,521 | 4,553 | 4,505 | 4,534 | 115,800 | 2,267 |
| 2024-01-29 | 4,511 | 4,555 | 4,485 | 4,537 | 150,400 | 2,268.50 |
| 2024-01-26 | 4,491 | 4,537 | 4,456 | 4,456 | 144,100 | 2,228 |
| 2024-01-25 | 4,472 | 4,545 | 4,472 | 4,534 | 170,400 | 2,267 |
| 2024-01-24 | 4,514 | 4,538 | 4,463 | 4,472 | 209,500 | 2,236 |
| 2024-01-23 | 4,585 | 4,646 | 4,570 | 4,584 | 180,000 | 2,292 |
| 2024-01-22 | 4,548 | 4,591 | 4,531 | 4,576 | 166,400 | 2,288 |
| 2024-01-19 | 4,561 | 4,581 | 4,525 | 4,533 | 218,200 | 2,266.50 |
| 2024-01-18 | 4,560 | 4,590 | 4,525 | 4,555 | 151,400 | 2,277.50 |
| 2024-01-17 | 4,617 | 4,669 | 4,584 | 4,584 | 152,200 | 2,292 |
| 2024-01-16 | 4,617 | 4,645 | 4,564 | 4,588 | 252,500 | 2,294 |
| 2024-01-15 | 4,650 | 4,670 | 4,612 | 4,634 | 390,700 | 2,317 |
| 2024-01-12 | 4,778 | 4,783 | 4,661 | 4,694 | 224,200 | 2,347 |
| 2024-01-11 | 4,700 | 4,750 | 4,680 | 4,708 | 240,400 | 2,354 |
| 2024-01-10 | 4,554 | 4,674 | 4,554 | 4,664 | 195,100 | 2,332 |
| 2024-01-09 | 4,500 | 4,575 | 4,500 | 4,536 | 275,400 | 2,268 |
| 2024-01-05 | 4,492 | 4,539 | 4,468 | 4,486 | 322,900 | 2,243 |
| 2024-01-04 | 4,323 | 4,510 | 4,311 | 4,492 | 396,200 | 2,246 |
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
