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
2025-02-102,0542,1752,0172,158900,8002,158
2025-02-072,1802,2812,1802,254598,2002,254
2025-02-062,1092,1992,1092,188401,4002,188
2025-02-052,0852,1062,0612,106196,4002,106
2025-02-042,0202,0882,0152,064298,3002,064
2025-02-032,0452,0661,9811,992462,2001,992
2025-01-312,0802,1102,0632,080254,3002,080
2025-01-302,0512,0762,0302,040275,5002,040
2025-01-292,0552,0872,0292,074444,5002,074
2025-01-282,0552,0712,0012,005858,8002,005
2025-01-272,2902,2902,1702,184416,3002,184
2025-01-242,2812,3092,2552,270344,0002,270
2025-01-232,3742,3842,2482,261449,7002,261
2025-01-222,3142,3922,2902,350461,8002,350
2025-01-212,3002,3092,2452,248244,6002,248
2025-01-202,1852,2702,1632,253275,9002,253
2025-01-172,1322,1802,1162,168316,1002,168
2025-01-162,1472,1602,1182,132220,6002,132
2025-01-152,1592,1652,0982,106264,4002,106
2025-01-142,2802,2862,1432,149493,3002,149
2025-01-102,3082,3532,2812,312283,9002,312
2025-01-092,3992,4152,3252,358505,1002,358
2025-01-082,2852,3402,2542,320308,5002,320
2025-01-072,3492,3712,3012,308496,0002,308
2025-01-062,2042,2552,1872,226249,6002,226

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