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 |
---|---|---|---|---|---|---|
2025-02-10 | 2,230.5 | 2,252 | 2,174.5 | 2,236 | 473,900 | 2,236 |
2025-02-07 | 2,300 | 2,309 | 2,219 | 2,253 | 709,100 | 2,253 |
2025-02-06 | 2,370.5 | 2,465 | 2,240.5 | 2,300 | 1,706,200 | 2,300 |
2025-02-05 | 2,155 | 2,203.5 | 2,144.5 | 2,155 | 538,400 | 2,155 |
2025-02-04 | 2,208.5 | 2,225 | 2,169 | 2,170 | 301,100 | 2,170 |
2025-02-03 | 2,179 | 2,204.5 | 2,169 | 2,193.5 | 573,700 | 2,193.50 |
2025-01-31 | 2,235.5 | 2,236 | 2,214 | 2,220 | 359,800 | 2,220 |
2025-01-30 | 2,247 | 2,261 | 2,222.5 | 2,232 | 306,000 | 2,232 |
2025-01-29 | 2,257 | 2,265.5 | 2,247 | 2,247 | 250,300 | 2,247 |
2025-01-28 | 2,234.5 | 2,264 | 2,231 | 2,246 | 345,900 | 2,246 |
2025-01-27 | 2,118.5 | 2,220 | 2,117 | 2,220 | 487,000 | 2,220 |
2025-01-24 | 2,124.5 | 2,164.5 | 2,112.5 | 2,117 | 407,100 | 2,117 |
2025-01-23 | 2,127.5 | 2,135 | 2,119.5 | 2,122.5 | 289,500 | 2,122.50 |
2025-01-22 | 2,128 | 2,141.5 | 2,118.5 | 2,138 | 306,800 | 2,138 |
2025-01-21 | 2,111 | 2,115.5 | 2,100 | 2,107 | 204,200 | 2,107 |
2025-01-20 | 2,070 | 2,105 | 2,063 | 2,094.5 | 263,000 | 2,094.50 |
2025-01-17 | 2,064 | 2,066.5 | 2,037.5 | 2,053 | 399,000 | 2,053 |
2025-01-16 | 2,031 | 2,084 | 2,030.5 | 2,067 | 400,200 | 2,067 |
2025-01-15 | 2,013 | 2,030.5 | 1,999 | 2,030.5 | 497,600 | 2,030.50 |
2025-01-14 | 2,044 | 2,061.5 | 2,002 | 2,017 | 721,300 | 2,017 |
2025-01-10 | 2,042.5 | 2,059.5 | 2,010 | 2,042.5 | 708,000 | 2,042.50 |
2025-01-09 | 2,086.5 | 2,091 | 2,046 | 2,063 | 464,000 | 2,063 |
2025-01-08 | 2,073.5 | 2,101 | 2,067 | 2,090.5 | 364,000 | 2,090.50 |
2025-01-07 | 2,100.5 | 2,118 | 2,094.5 | 2,095.5 | 305,400 | 2,095.50 |
2025-01-06 | 2,150 | 2,159 | 2,099 | 2,100.5 | 340,400 | 2,100.50 |
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