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 |
---|---|---|---|---|---|---|
2025-02-10 | 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