6855 日本電子材料(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,030 | 3,120 | 3,005 | 3,055 | 150,200 | 3,055 |
| 2024-07-25 | 3,175 | 3,190 | 3,025 | 3,065 | 315,900 | 3,065 |
| 2024-07-24 | 3,315 | 3,410 | 3,300 | 3,300 | 147,000 | 3,300 |
| 2024-07-23 | 3,405 | 3,430 | 3,325 | 3,380 | 228,400 | 3,380 |
| 2024-07-22 | 3,340 | 3,420 | 3,255 | 3,335 | 216,100 | 3,335 |
| 2024-07-19 | 3,325 | 3,385 | 3,270 | 3,355 | 250,800 | 3,355 |
| 2024-07-18 | 3,350 | 3,375 | 3,270 | 3,285 | 403,200 | 3,285 |
| 2024-07-17 | 3,840 | 3,840 | 3,520 | 3,535 | 553,600 | 3,535 |
| 2024-07-16 | 3,720 | 3,860 | 3,665 | 3,850 | 288,300 | 3,850 |
| 2024-07-12 | 3,835 | 3,890 | 3,660 | 3,700 | 413,000 | 3,700 |
| 2024-07-11 | 4,090 | 4,145 | 3,920 | 3,960 | 356,400 | 3,960 |
| 2024-07-10 | 3,925 | 4,020 | 3,855 | 3,990 | 343,300 | 3,990 |
| 2024-07-09 | 3,800 | 4,030 | 3,800 | 3,950 | 513,700 | 3,950 |
| 2024-07-08 | 3,620 | 3,895 | 3,600 | 3,760 | 431,900 | 3,760 |
| 2024-07-05 | 3,605 | 3,700 | 3,540 | 3,600 | 182,900 | 3,600 |
| 2024-07-04 | 3,520 | 3,660 | 3,505 | 3,620 | 234,300 | 3,620 |
| 2024-07-03 | 3,490 | 3,565 | 3,435 | 3,470 | 155,900 | 3,470 |
| 2024-07-02 | 3,545 | 3,565 | 3,420 | 3,450 | 157,000 | 3,450 |
| 2024-07-01 | 3,560 | 3,625 | 3,500 | 3,515 | 259,200 | 3,515 |
| 2024-06-28 | 3,710 | 3,720 | 3,585 | 3,600 | 223,300 | 3,600 |
| 2024-06-27 | 3,750 | 3,790 | 3,575 | 3,680 | 356,000 | 3,680 |
| 2024-06-26 | 3,500 | 3,800 | 3,490 | 3,800 | 473,800 | 3,800 |
| 2024-06-25 | 3,390 | 3,475 | 3,270 | 3,455 | 382,800 | 3,455 |
| 2024-06-24 | 3,450 | 3,535 | 3,335 | 3,495 | 179,900 | 3,495 |
| 2024-06-21 | 3,400 | 3,480 | 3,355 | 3,410 | 156,600 | 3,410 |
| 2024-06-20 | 3,350 | 3,470 | 3,315 | 3,470 | 176,300 | 3,470 |
| 2024-06-19 | 3,525 | 3,620 | 3,385 | 3,385 | 255,500 | 3,385 |
| 2024-06-18 | 3,590 | 3,675 | 3,475 | 3,515 | 471,500 | 3,515 |
| 2024-06-17 | 3,400 | 3,565 | 3,385 | 3,545 | 360,200 | 3,545 |
| 2024-06-14 | 3,295 | 3,525 | 3,280 | 3,430 | 409,800 | 3,430 |
| 2024-06-13 | 3,400 | 3,460 | 3,245 | 3,300 | 231,600 | 3,300 |
| 2024-06-12 | 3,310 | 3,410 | 3,275 | 3,365 | 245,600 | 3,365 |
| 2024-06-11 | 3,335 | 3,460 | 3,315 | 3,315 | 266,400 | 3,315 |
| 2024-06-10 | 3,180 | 3,335 | 3,180 | 3,315 | 203,700 | 3,315 |
| 2024-06-07 | 3,275 | 3,480 | 3,210 | 3,250 | 415,200 | 3,250 |
| 2024-06-06 | 3,370 | 3,455 | 3,315 | 3,345 | 336,500 | 3,345 |
| 2024-06-05 | 3,405 | 3,490 | 3,245 | 3,270 | 342,100 | 3,270 |
| 2024-06-04 | 3,440 | 3,490 | 3,300 | 3,430 | 321,800 | 3,430 |
| 2024-06-03 | 3,450 | 3,450 | 3,320 | 3,410 | 297,000 | 3,410 |
| 2024-05-31 | 3,520 | 3,570 | 3,390 | 3,450 | 350,200 | 3,450 |
| 2024-05-30 | 3,560 | 3,615 | 3,460 | 3,555 | 387,600 | 3,555 |
| 2024-05-29 | 3,930 | 3,970 | 3,655 | 3,690 | 528,700 | 3,690 |
| 2024-05-28 | 3,615 | 3,920 | 3,590 | 3,860 | 674,800 | 3,860 |
| 2024-05-27 | 3,475 | 3,745 | 3,455 | 3,685 | 708,400 | 3,685 |
| 2024-05-24 | 3,525 | 3,605 | 3,320 | 3,335 | 569,600 | 3,335 |
| 2024-05-23 | 3,800 | 3,840 | 3,570 | 3,570 | 526,400 | 3,570 |
| 2024-05-22 | 3,685 | 3,740 | 3,540 | 3,625 | 349,200 | 3,625 |
| 2024-05-21 | 3,940 | 3,995 | 3,610 | 3,690 | 581,500 | 3,690 |
| 2024-05-20 | 3,900 | 4,065 | 3,725 | 3,815 | 911,000 | 3,815 |
| 2024-05-17 | 3,555 | 3,930 | 3,430 | 3,840 | 1,039,100 | 3,840 |
| 2024-05-16 | 3,285 | 3,660 | 3,285 | 3,550 | 1,750,700 | 3,550 |
| 2024-05-15 | 3,425 | 3,425 | 3,425 | 3,425 | 156,400 | 3,425 |
| 2024-05-14 | 3,180 | 3,240 | 2,899 | 2,924 | 720,200 | 2,924 |
| 2024-05-13 | 2,957 | 3,225 | 2,936 | 3,125 | 638,800 | 3,125 |
| 2024-05-10 | 2,877 | 3,060 | 2,871 | 3,060 | 784,700 | 3,060 |
| 2024-05-09 | 2,819 | 2,912 | 2,804 | 2,880 | 400,500 | 2,880 |
| 2024-05-08 | 2,804 | 2,880 | 2,794 | 2,856 | 385,000 | 2,856 |
| 2024-05-07 | 2,710 | 2,859 | 2,699 | 2,854 | 588,400 | 2,854 |
| 2024-05-02 | 2,566 | 2,678 | 2,545 | 2,645 | 248,400 | 2,645 |
| 2024-05-01 | 2,582 | 2,674 | 2,560 | 2,616 | 282,200 | 2,616 |
| 2024-04-30 | 2,644 | 2,669 | 2,565 | 2,598 | 375,300 | 2,598 |
| 2024-04-26 | 2,514 | 2,642 | 2,506 | 2,601 | 411,500 | 2,601 |
| 2024-04-25 | 2,425 | 2,505 | 2,387 | 2,465 | 309,100 | 2,465 |
| 2024-04-24 | 2,389 | 2,454 | 2,357 | 2,440 | 361,900 | 2,440 |
| 2024-04-23 | 2,385 | 2,433 | 2,296 | 2,365 | 425,700 | 2,365 |
| 2024-04-22 | 2,420 | 2,477 | 2,345 | 2,383 | 467,700 | 2,383 |
| 2024-04-19 | 2,568 | 2,576 | 2,388 | 2,478 | 455,400 | 2,478 |
| 2024-04-18 | 2,500 | 2,662 | 2,421 | 2,610 | 389,400 | 2,610 |
| 2024-04-17 | 2,533 | 2,624 | 2,470 | 2,542 | 316,900 | 2,542 |
| 2024-04-16 | 2,637 | 2,688 | 2,501 | 2,533 | 432,200 | 2,533 |
| 2024-04-15 | 2,537 | 2,716 | 2,535 | 2,686 | 363,400 | 2,686 |
| 2024-04-12 | 2,600 | 2,637 | 2,565 | 2,585 | 177,400 | 2,585 |
| 2024-04-11 | 2,546 | 2,570 | 2,502 | 2,541 | 141,800 | 2,541 |
| 2024-04-10 | 2,547 | 2,584 | 2,495 | 2,557 | 230,200 | 2,557 |
| 2024-04-09 | 2,638 | 2,671 | 2,506 | 2,566 | 261,100 | 2,566 |
| 2024-04-08 | 2,661 | 2,687 | 2,595 | 2,625 | 243,500 | 2,625 |
| 2024-04-05 | 2,570 | 2,633 | 2,537 | 2,629 | 285,200 | 2,629 |
| 2024-04-04 | 2,670 | 2,694 | 2,599 | 2,654 | 253,700 | 2,654 |
| 2024-04-03 | 2,600 | 2,737 | 2,581 | 2,643 | 336,300 | 2,643 |
| 2024-04-02 | 2,682 | 2,768 | 2,575 | 2,609 | 472,800 | 2,609 |
| 2024-04-01 | 2,800 | 2,836 | 2,640 | 2,642 | 429,400 | 2,642 |
| 2024-03-29 | 2,656 | 2,779 | 2,617 | 2,777 | 436,200 | 2,777 |
| 2024-03-28 | 2,558 | 2,743 | 2,533 | 2,656 | 502,700 | 2,656 |
| 2024-03-27 | 2,497 | 2,690 | 2,463 | 2,640 | 615,200 | 2,640 |
| 2024-03-26 | 2,547 | 2,601 | 2,483 | 2,500 | 462,000 | 2,500 |
| 2024-03-25 | 2,650 | 2,678 | 2,570 | 2,580 | 366,700 | 2,580 |
| 2024-03-22 | 2,827 | 2,867 | 2,635 | 2,700 | 654,900 | 2,700 |
| 2024-03-21 | 2,705 | 2,826 | 2,636 | 2,802 | 774,600 | 2,802 |
| 2024-03-19 | 2,800 | 2,800 | 2,631 | 2,631 | 664,000 | 2,631 |
| 2024-03-18 | 2,800 | 2,878 | 2,744 | 2,824 | 504,900 | 2,824 |
| 2024-03-15 | 2,720 | 2,805 | 2,696 | 2,800 | 487,400 | 2,800 |
| 2024-03-14 | 2,819 | 2,850 | 2,710 | 2,769 | 683,800 | 2,769 |
| 2024-03-13 | 2,874 | 2,964 | 2,802 | 2,868 | 1,170,900 | 2,868 |
| 2024-03-12 | 2,630 | 2,784 | 2,602 | 2,774 | 829,300 | 2,774 |
| 2024-03-11 | 2,800 | 2,867 | 2,590 | 2,645 | 926,800 | 2,645 |
| 2024-03-08 | 3,255 | 3,355 | 2,995 | 3,070 | 1,076,300 | 3,070 |
| 2024-03-07 | 3,510 | 3,615 | 3,160 | 3,275 | 1,345,900 | 3,275 |
| 2024-03-06 | 3,175 | 3,420 | 3,050 | 3,375 | 1,451,800 | 3,375 |
| 2024-03-05 | 2,890 | 3,370 | 2,812 | 3,305 | 2,106,400 | 3,305 |
| 2024-03-04 | 2,905 | 2,936 | 2,743 | 2,869 | 1,306,500 | 2,869 |
| 2024-03-01 | 2,532 | 2,856 | 2,531 | 2,852 | 1,325,600 | 2,852 |
| 2024-02-29 | 2,278 | 2,566 | 2,270 | 2,519 | 948,200 | 2,519 |
| 2024-02-28 | 2,374 | 2,489 | 2,332 | 2,366 | 750,700 | 2,366 |
| 2024-02-27 | 2,136 | 2,461 | 2,134 | 2,442 | 1,082,100 | 2,442 |
| 2024-02-26 | 2,231 | 2,233 | 2,098 | 2,124 | 470,500 | 2,124 |
| 2024-02-22 | 2,103 | 2,266 | 2,089 | 2,209 | 716,800 | 2,209 |
| 2024-02-21 | 1,951 | 2,015 | 1,925 | 1,980 | 151,600 | 1,980 |
| 2024-02-20 | 2,051 | 2,069 | 1,976 | 1,988 | 228,100 | 1,988 |
| 2024-02-19 | 2,041 | 2,110 | 2,020 | 2,055 | 375,000 | 2,055 |
| 2024-02-16 | 1,942 | 2,034 | 1,928 | 2,021 | 510,100 | 2,021 |
| 2024-02-15 | 1,900 | 1,979 | 1,870 | 1,923 | 277,000 | 1,923 |
| 2024-02-14 | 1,795 | 1,895 | 1,795 | 1,840 | 176,300 | 1,840 |
| 2024-02-13 | 1,800 | 1,859 | 1,756 | 1,819 | 243,100 | 1,819 |
| 2024-02-09 | 1,926 | 2,038 | 1,767 | 1,775 | 408,500 | 1,775 |
| 2024-02-08 | 1,886 | 1,936 | 1,868 | 1,917 | 191,000 | 1,917 |
| 2024-02-07 | 1,939 | 1,939 | 1,887 | 1,912 | 127,700 | 1,912 |
| 2024-02-06 | 1,888 | 1,957 | 1,876 | 1,947 | 267,600 | 1,947 |
| 2024-02-05 | 1,891 | 1,895 | 1,833 | 1,858 | 95,000 | 1,858 |
| 2024-02-02 | 1,844 | 1,884 | 1,835 | 1,878 | 105,800 | 1,878 |
| 2024-02-01 | 1,823 | 1,854 | 1,802 | 1,819 | 131,200 | 1,819 |
| 2024-01-31 | 1,874 | 1,876 | 1,829 | 1,850 | 145,100 | 1,850 |
| 2024-01-30 | 1,824 | 1,913 | 1,823 | 1,888 | 238,600 | 1,888 |
| 2024-01-29 | 1,824 | 1,844 | 1,794 | 1,801 | 159,500 | 1,801 |
| 2024-01-26 | 1,859 | 1,859 | 1,791 | 1,803 | 257,500 | 1,803 |
| 2024-01-25 | 1,877 | 1,898 | 1,846 | 1,892 | 110,000 | 1,892 |
| 2024-01-24 | 1,843 | 1,879 | 1,829 | 1,860 | 141,700 | 1,860 |
| 2024-01-23 | 1,931 | 1,934 | 1,852 | 1,861 | 231,000 | 1,861 |
| 2024-01-22 | 1,941 | 1,967 | 1,913 | 1,917 | 257,300 | 1,917 |
| 2024-01-19 | 1,885 | 1,955 | 1,862 | 1,953 | 397,500 | 1,953 |
| 2024-01-18 | 1,765 | 1,878 | 1,757 | 1,861 | 241,700 | 1,861 |
| 2024-01-17 | 1,758 | 1,840 | 1,753 | 1,790 | 211,800 | 1,790 |
| 2024-01-16 | 1,719 | 1,757 | 1,685 | 1,734 | 172,000 | 1,734 |
| 2024-01-15 | 1,719 | 1,732 | 1,693 | 1,729 | 121,200 | 1,729 |
| 2024-01-12 | 1,730 | 1,737 | 1,701 | 1,727 | 122,000 | 1,727 |
| 2024-01-11 | 1,763 | 1,764 | 1,728 | 1,739 | 133,300 | 1,739 |
| 2024-01-10 | 1,759 | 1,814 | 1,746 | 1,756 | 127,700 | 1,756 |
| 2024-01-09 | 1,770 | 1,807 | 1,753 | 1,772 | 117,900 | 1,772 |
| 2024-01-05 | 1,752 | 1,765 | 1,705 | 1,736 | 108,200 | 1,736 |
| 2024-01-04 | 1,758 | 1,796 | 1,708 | 1,763 | 210,700 | 1,763 |
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
