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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,210 | 4,297 | 4,191 | 4,270 | 238,700 | 4,270 |
| 2024-04-25 | 4,270 | 4,292 | 4,233 | 4,238 | 203,100 | 4,238 |
| 2024-04-24 | 4,226 | 4,275 | 4,211 | 4,270 | 201,900 | 4,270 |
| 2024-04-23 | 4,234 | 4,311 | 4,200 | 4,209 | 301,000 | 4,209 |
| 2024-04-22 | 4,230 | 4,230 | 4,170 | 4,185 | 244,000 | 4,185 |
| 2024-04-19 | 4,140 | 4,197 | 4,088 | 4,096 | 425,500 | 4,096 |
| 2024-04-18 | 4,052 | 4,157 | 4,041 | 4,112 | 299,200 | 4,112 |
| 2024-04-17 | 4,182 | 4,193 | 4,023 | 4,023 | 179,000 | 4,023 |
| 2024-04-16 | 4,126 | 4,242 | 4,107 | 4,206 | 270,100 | 4,206 |
| 2024-04-15 | 4,135 | 4,168 | 4,085 | 4,144 | 253,400 | 4,144 |
| 2024-04-12 | 4,090 | 4,174 | 4,081 | 4,156 | 511,700 | 4,156 |
| 2024-04-11 | 3,990 | 4,042 | 3,988 | 4,020 | 311,700 | 4,020 |
| 2024-04-10 | 3,960 | 4,010 | 3,931 | 3,933 | 170,900 | 3,933 |
| 2024-04-09 | 3,912 | 4,003 | 3,893 | 3,967 | 234,300 | 3,967 |
| 2024-04-08 | 3,902 | 3,914 | 3,868 | 3,914 | 181,500 | 3,914 |
| 2024-04-05 | 3,842 | 3,901 | 3,810 | 3,877 | 215,600 | 3,877 |
| 2024-04-04 | 3,906 | 3,929 | 3,827 | 3,851 | 199,800 | 3,851 |
| 2024-04-03 | 3,965 | 4,013 | 3,828 | 3,857 | 385,600 | 3,857 |
| 2024-04-02 | 3,930 | 3,979 | 3,886 | 3,933 | 309,700 | 3,933 |
| 2024-04-01 | 4,036 | 4,053 | 3,960 | 4,000 | 142,300 | 4,000 |
| 2024-03-29 | 3,980 | 4,017 | 3,956 | 4,004 | 121,400 | 4,004 |
| 2024-03-28 | 3,996 | 4,057 | 3,982 | 4,009 | 181,500 | 4,009 |
| 2024-03-27 | 3,961 | 4,046 | 3,937 | 4,006 | 245,200 | 4,006 |
| 2024-03-26 | 3,924 | 3,969 | 3,915 | 3,961 | 99,700 | 3,961 |
| 2024-03-25 | 4,016 | 4,029 | 3,932 | 3,940 | 114,300 | 3,940 |
| 2024-03-22 | 4,093 | 4,099 | 4,011 | 4,016 | 117,100 | 4,016 |
| 2024-03-21 | 4,063 | 4,102 | 4,044 | 4,097 | 187,600 | 4,097 |
| 2024-03-19 | 4,006 | 4,062 | 4,001 | 4,055 | 140,000 | 4,055 |
| 2024-03-18 | 3,988 | 4,047 | 3,963 | 4,038 | 92,900 | 4,038 |
| 2024-03-15 | 4,030 | 4,038 | 3,961 | 3,988 | 217,600 | 3,988 |
| 2024-03-14 | 4,030 | 4,031 | 3,970 | 4,004 | 148,600 | 4,004 |
| 2024-03-13 | 4,022 | 4,038 | 3,974 | 4,007 | 286,000 | 4,007 |
| 2024-03-12 | 4,080 | 4,103 | 3,997 | 4,092 | 183,000 | 4,092 |
| 2024-03-11 | 4,040 | 4,082 | 4,016 | 4,082 | 250,900 | 4,082 |
| 2024-03-08 | 4,045 | 4,102 | 4,037 | 4,084 | 245,200 | 4,084 |
| 2024-03-07 | 4,100 | 4,118 | 4,034 | 4,115 | 282,100 | 4,115 |
| 2024-03-06 | 4,098 | 4,140 | 4,090 | 4,117 | 196,200 | 4,117 |
| 2024-03-05 | 4,106 | 4,179 | 4,073 | 4,140 | 152,500 | 4,140 |
| 2024-03-04 | 4,180 | 4,220 | 4,120 | 4,139 | 163,300 | 4,139 |
| 2024-03-01 | 4,156 | 4,235 | 4,147 | 4,190 | 228,600 | 4,190 |
| 2024-02-29 | 4,078 | 4,162 | 4,060 | 4,144 | 372,800 | 4,144 |
| 2024-02-28 | 4,100 | 4,121 | 4,054 | 4,058 | 223,100 | 4,058 |
| 2024-02-27 | 4,056 | 4,113 | 4,034 | 4,100 | 200,700 | 4,100 |
| 2024-02-26 | 4,116 | 4,151 | 4,071 | 4,086 | 199,200 | 4,086 |
| 2024-02-22 | 4,116 | 4,138 | 4,098 | 4,128 | 157,200 | 4,128 |
| 2024-02-21 | 4,149 | 4,183 | 4,102 | 4,162 | 172,800 | 4,162 |
| 2024-02-20 | 4,173 | 4,187 | 4,129 | 4,149 | 127,000 | 4,149 |
| 2024-02-19 | 4,155 | 4,206 | 4,155 | 4,182 | 135,600 | 4,182 |
| 2024-02-16 | 4,180 | 4,227 | 4,108 | 4,155 | 267,600 | 4,155 |
| 2024-02-15 | 4,244 | 4,263 | 4,134 | 4,150 | 248,500 | 4,150 |
| 2024-02-14 | 4,248 | 4,295 | 4,192 | 4,192 | 248,600 | 4,192 |
| 2024-02-13 | 4,171 | 4,231 | 4,118 | 4,209 | 322,600 | 4,209 |
| 2024-02-09 | 4,072 | 4,212 | 4,062 | 4,201 | 300,100 | 4,201 |
| 2024-02-08 | 4,030 | 4,122 | 3,999 | 4,091 | 380,300 | 4,091 |
| 2024-02-07 | 4,004 | 4,005 | 3,895 | 3,987 | 402,600 | 3,987 |
| 2024-02-06 | 4,160 | 4,195 | 4,045 | 4,074 | 422,300 | 4,074 |
| 2024-02-05 | 4,365 | 4,438 | 4,168 | 4,207 | 692,700 | 4,207 |
| 2024-02-02 | 4,499 | 4,540 | 4,491 | 4,495 | 255,200 | 4,495 |
| 2024-02-01 | 4,499 | 4,519 | 4,480 | 4,496 | 173,900 | 4,496 |
| 2024-01-31 | 4,474 | 4,518 | 4,466 | 4,509 | 187,300 | 4,509 |
| 2024-01-30 | 4,521 | 4,553 | 4,505 | 4,534 | 115,800 | 4,534 |
| 2024-01-29 | 4,511 | 4,555 | 4,485 | 4,537 | 150,400 | 4,537 |
| 2024-01-26 | 4,491 | 4,537 | 4,456 | 4,456 | 144,100 | 4,456 |
| 2024-01-25 | 4,472 | 4,545 | 4,472 | 4,534 | 170,400 | 4,534 |
| 2024-01-24 | 4,514 | 4,538 | 4,463 | 4,472 | 209,500 | 4,472 |
| 2024-01-23 | 4,585 | 4,646 | 4,570 | 4,584 | 180,000 | 4,584 |
| 2024-01-22 | 4,548 | 4,591 | 4,531 | 4,576 | 166,400 | 4,576 |
| 2024-01-19 | 4,561 | 4,581 | 4,525 | 4,533 | 218,200 | 4,533 |
| 2024-01-18 | 4,560 | 4,590 | 4,525 | 4,555 | 151,400 | 4,555 |
| 2024-01-17 | 4,617 | 4,669 | 4,584 | 4,584 | 152,200 | 4,584 |
| 2024-01-16 | 4,617 | 4,645 | 4,564 | 4,588 | 252,500 | 4,588 |
| 2024-01-15 | 4,650 | 4,670 | 4,612 | 4,634 | 390,700 | 4,634 |
| 2024-01-12 | 4,778 | 4,783 | 4,661 | 4,694 | 224,200 | 4,694 |
| 2024-01-11 | 4,700 | 4,750 | 4,680 | 4,708 | 240,400 | 4,708 |
| 2024-01-10 | 4,554 | 4,674 | 4,554 | 4,664 | 195,100 | 4,664 |
| 2024-01-09 | 4,500 | 4,575 | 4,500 | 4,536 | 275,400 | 4,536 |
| 2024-01-05 | 4,492 | 4,539 | 4,468 | 4,486 | 322,900 | 4,486 |
| 2024-01-04 | 4,323 | 4,510 | 4,311 | 4,492 | 396,200 | 4,492 |
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
