6855 日本電子材料(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,617 | 1,635 | 1,474 | 1,520 | 661,200 | 1,520 |
| 2025-04-03 | 1,670 | 1,710 | 1,659 | 1,692 | 415,900 | 1,692 |
| 2025-04-02 | 1,796 | 1,813 | 1,784 | 1,800 | 149,900 | 1,800 |
| 2025-04-01 | 1,819 | 1,829 | 1,772 | 1,785 | 331,200 | 1,785 |
| 2025-03-31 | 1,865 | 1,868 | 1,807 | 1,807 | 388,200 | 1,807 |
| 2025-03-28 | 1,990 | 1,990 | 1,922 | 1,929 | 408,500 | 1,929 |
| 2025-03-27 | 2,009 | 2,040 | 1,996 | 2,018 | 310,000 | 2,018 |
| 2025-03-26 | 1,993 | 2,068 | 1,985 | 2,055 | 336,700 | 2,055 |
| 2025-03-25 | 2,034 | 2,047 | 1,988 | 1,988 | 253,600 | 1,988 |
| 2025-03-24 | 2,050 | 2,050 | 2,018 | 2,018 | 165,400 | 2,018 |
| 2025-03-21 | 2,036 | 2,106 | 2,033 | 2,063 | 312,000 | 2,063 |
| 2025-03-19 | 2,041 | 2,057 | 2,025 | 2,034 | 232,700 | 2,034 |
| 2025-03-18 | 2,035 | 2,059 | 1,993 | 2,057 | 299,700 | 2,057 |
| 2025-03-17 | 2,000 | 2,037 | 1,975 | 2,009 | 285,700 | 2,009 |
| 2025-03-14 | 1,943 | 1,977 | 1,940 | 1,962 | 165,600 | 1,962 |
| 2025-03-13 | 1,977 | 1,993 | 1,937 | 1,947 | 249,700 | 1,947 |
| 2025-03-12 | 1,924 | 1,965 | 1,923 | 1,945 | 228,500 | 1,945 |
| 2025-03-11 | 1,969 | 1,971 | 1,871 | 1,926 | 727,400 | 1,926 |
| 2025-03-10 | 2,008 | 2,026 | 1,982 | 2,001 | 291,800 | 2,001 |
| 2025-03-07 | 1,998 | 2,018 | 1,978 | 2,016 | 346,100 | 2,016 |
| 2025-03-06 | 2,044 | 2,066 | 2,012 | 2,028 | 315,700 | 2,028 |
| 2025-03-05 | 2,035 | 2,060 | 2,017 | 2,028 | 255,300 | 2,028 |
| 2025-03-04 | 2,098 | 2,105 | 2,015 | 2,036 | 612,800 | 2,036 |
| 2025-03-03 | 2,200 | 2,200 | 2,118 | 2,144 | 265,900 | 2,144 |
| 2025-02-28 | 2,209 | 2,223 | 2,130 | 2,150 | 546,600 | 2,150 |
| 2025-02-27 | 2,348 | 2,369 | 2,273 | 2,305 | 307,400 | 2,305 |
| 2025-02-26 | 2,212 | 2,343 | 2,204 | 2,324 | 444,700 | 2,324 |
| 2025-02-25 | 2,297 | 2,364 | 2,221 | 2,245 | 774,600 | 2,245 |
| 2025-02-21 | 2,200 | 2,338 | 2,191 | 2,335 | 484,000 | 2,335 |
| 2025-02-20 | 2,290 | 2,323 | 2,227 | 2,229 | 361,300 | 2,229 |
| 2025-02-19 | 2,251 | 2,318 | 2,194 | 2,293 | 537,700 | 2,293 |
| 2025-02-18 | 2,151 | 2,236 | 2,149 | 2,230 | 364,900 | 2,230 |
| 2025-02-17 | 2,085 | 2,192 | 2,085 | 2,149 | 461,100 | 2,149 |
| 2025-02-14 | 2,114 | 2,121 | 2,064 | 2,093 | 354,100 | 2,093 |
| 2025-02-13 | 2,160 | 2,182 | 2,097 | 2,122 | 378,300 | 2,122 |
| 2025-02-12 | 2,163 | 2,197 | 2,086 | 2,160 | 457,000 | 2,160 |
| 2025-02-10 | 2,054 | 2,175 | 2,017 | 2,158 | 900,800 | 2,158 |
| 2025-02-07 | 2,180 | 2,281 | 2,180 | 2,254 | 598,200 | 2,254 |
| 2025-02-06 | 2,109 | 2,199 | 2,109 | 2,188 | 401,400 | 2,188 |
| 2025-02-05 | 2,085 | 2,106 | 2,061 | 2,106 | 196,400 | 2,106 |
| 2025-02-04 | 2,020 | 2,088 | 2,015 | 2,064 | 298,300 | 2,064 |
| 2025-02-03 | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 | 1,992 |
| 2025-01-31 | 2,080 | 2,110 | 2,063 | 2,080 | 254,300 | 2,080 |
| 2025-01-30 | 2,051 | 2,076 | 2,030 | 2,040 | 275,500 | 2,040 |
| 2025-01-29 | 2,055 | 2,087 | 2,029 | 2,074 | 444,500 | 2,074 |
| 2025-01-28 | 2,055 | 2,071 | 2,001 | 2,005 | 858,800 | 2,005 |
| 2025-01-27 | 2,290 | 2,290 | 2,170 | 2,184 | 416,300 | 2,184 |
| 2025-01-24 | 2,281 | 2,309 | 2,255 | 2,270 | 344,000 | 2,270 |
| 2025-01-23 | 2,374 | 2,384 | 2,248 | 2,261 | 449,700 | 2,261 |
| 2025-01-22 | 2,314 | 2,392 | 2,290 | 2,350 | 461,800 | 2,350 |
| 2025-01-21 | 2,300 | 2,309 | 2,245 | 2,248 | 244,600 | 2,248 |
| 2025-01-20 | 2,185 | 2,270 | 2,163 | 2,253 | 275,900 | 2,253 |
| 2025-01-17 | 2,132 | 2,180 | 2,116 | 2,168 | 316,100 | 2,168 |
| 2025-01-16 | 2,147 | 2,160 | 2,118 | 2,132 | 220,600 | 2,132 |
| 2025-01-15 | 2,159 | 2,165 | 2,098 | 2,106 | 264,400 | 2,106 |
| 2025-01-14 | 2,280 | 2,286 | 2,143 | 2,149 | 493,300 | 2,149 |
| 2025-01-10 | 2,308 | 2,353 | 2,281 | 2,312 | 283,900 | 2,312 |
| 2025-01-09 | 2,399 | 2,415 | 2,325 | 2,358 | 505,100 | 2,358 |
| 2025-01-08 | 2,285 | 2,340 | 2,254 | 2,320 | 308,500 | 2,320 |
| 2025-01-07 | 2,349 | 2,371 | 2,301 | 2,308 | 496,000 | 2,308 |
| 2025-01-06 | 2,204 | 2,255 | 2,187 | 2,226 | 249,600 | 2,226 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [2003-09-25]1株→1.2株 [2000-03-28]1株→1.1株