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
2025-02-102,230.52,2522,174.52,236473,9002,236
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