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
2024-05-214,5034,5464,4054,405194,3004,405
2024-05-204,5004,5704,4744,474291,2004,474
2024-05-174,3604,4604,3484,381228,1004,381
2024-05-164,3244,3894,2844,360232,2004,360
2024-05-154,4244,4244,2054,210243,0004,210
2024-05-144,6004,6124,3864,424489,6004,424
2024-05-134,3064,3844,3064,351127,3004,351
2024-05-104,3104,3574,3054,327166,2004,327
2024-05-094,3094,3434,2534,316140,3004,316
2024-05-084,2454,2874,2024,268293,6004,268
2024-05-074,3224,3454,2554,279289,2004,279
2024-05-024,3004,3624,2854,34589,8004,345
2024-05-014,2434,3274,2434,318100,3004,318
2024-04-304,2984,3104,2404,300133,3004,300
2024-04-264,2104,2974,1914,270238,7004,270
2024-04-254,2704,2924,2334,238203,1004,238
2024-04-244,2264,2754,2114,270201,9004,270
2024-04-234,2344,3114,2004,209301,0004,209
2024-04-224,2304,2304,1704,185244,0004,185
2024-04-194,1404,1974,0884,096425,5004,096
2024-04-184,0524,1574,0414,112299,2004,112
2024-04-174,1824,1934,0234,023179,0004,023
2024-04-164,1264,2424,1074,206270,1004,206
2024-04-154,1354,1684,0854,144253,4004,144
2024-04-124,0904,1744,0814,156511,7004,156
2024-04-113,9904,0423,9884,020311,7004,020
2024-04-103,9604,0103,9313,933170,9003,933
2024-04-093,9124,0033,8933,967234,3003,967
2024-04-083,9023,9143,8683,914181,5003,914
2024-04-053,8423,9013,8103,877215,6003,877
2024-04-043,9063,9293,8273,851199,8003,851
2024-04-033,9654,0133,8283,857385,6003,857
2024-04-023,9303,9793,8863,933309,7003,933
2024-04-014,0364,0533,9604,000142,3004,000
2024-03-293,9804,0173,9564,004121,4004,004
2024-03-283,9964,0573,9824,009181,5004,009
2024-03-273,9614,0463,9374,006245,2004,006
2024-03-263,9243,9693,9153,96199,7003,961
2024-03-254,0164,0293,9323,940114,3003,940
2024-03-224,0934,0994,0114,016117,1004,016
2024-03-214,0634,1024,0444,097187,6004,097
2024-03-194,0064,0624,0014,055140,0004,055
2024-03-183,9884,0473,9634,03892,9004,038
2024-03-154,0304,0383,9613,988217,6003,988
2024-03-144,0304,0313,9704,004148,6004,004
2024-03-134,0224,0383,9744,007286,0004,007
2024-03-124,0804,1033,9974,092183,0004,092
2024-03-114,0404,0824,0164,082250,9004,082
2024-03-084,0454,1024,0374,084245,2004,084
2024-03-074,1004,1184,0344,115282,1004,115
2024-03-064,0984,1404,0904,117196,2004,117
2024-03-054,1064,1794,0734,140152,5004,140
2024-03-044,1804,2204,1204,139163,3004,139
2024-03-014,1564,2354,1474,190228,6004,190
2024-02-294,0784,1624,0604,144372,8004,144
2024-02-284,1004,1214,0544,058223,1004,058
2024-02-274,0564,1134,0344,100200,7004,100
2024-02-264,1164,1514,0714,086199,2004,086
2024-02-224,1164,1384,0984,128157,2004,128
2024-02-214,1494,1834,1024,162172,8004,162
2024-02-204,1734,1874,1294,149127,0004,149
2024-02-194,1554,2064,1554,182135,6004,182
2024-02-164,1804,2274,1084,155267,6004,155
2024-02-154,2444,2634,1344,150248,5004,150
2024-02-144,2484,2954,1924,192248,6004,192
2024-02-134,1714,2314,1184,209322,6004,209
2024-02-094,0724,2124,0624,201300,1004,201
2024-02-084,0304,1223,9994,091380,3004,091
2024-02-074,0044,0053,8953,987402,6003,987
2024-02-064,1604,1954,0454,074422,3004,074
2024-02-054,3654,4384,1684,207692,7004,207
2024-02-024,4994,5404,4914,495255,2004,495
2024-02-014,4994,5194,4804,496173,9004,496
2024-01-314,4744,5184,4664,509187,3004,509
2024-01-304,5214,5534,5054,534115,8004,534
2024-01-294,5114,5554,4854,537150,4004,537
2024-01-264,4914,5374,4564,456144,1004,456
2024-01-254,4724,5454,4724,534170,4004,534
2024-01-244,5144,5384,4634,472209,5004,472
2024-01-234,5854,6464,5704,584180,0004,584
2024-01-224,5484,5914,5314,576166,4004,576
2024-01-194,5614,5814,5254,533218,2004,533
2024-01-184,5604,5904,5254,555151,4004,555
2024-01-174,6174,6694,5844,584152,2004,584
2024-01-164,6174,6454,5644,588252,5004,588
2024-01-154,6504,6704,6124,634390,7004,634
2024-01-124,7784,7834,6614,694224,2004,694
2024-01-114,7004,7504,6804,708240,4004,708
2024-01-104,5544,6744,5544,664195,1004,664
2024-01-094,5004,5754,5004,536275,4004,536
2024-01-054,4924,5394,4684,486322,9004,486
2024-01-044,3234,5104,3114,492396,2004,492

分割・併合履歴 : [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