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
2024-04-232,3852,4332,2962,365425,7002,365
2024-04-222,4202,4772,3452,383467,7002,383
2024-04-192,5682,5762,3882,478455,4002,478
2024-04-182,5002,6622,4212,610389,4002,610
2024-04-172,5332,6242,4702,542316,9002,542
2024-04-162,6372,6882,5012,533432,2002,533
2024-04-152,5372,7162,5352,686363,4002,686
2024-04-122,6002,6372,5652,585177,4002,585
2024-04-112,5462,5702,5022,541141,8002,541
2024-04-102,5472,5842,4952,557230,2002,557
2024-04-092,6382,6712,5062,566261,1002,566
2024-04-082,6612,6872,5952,625243,5002,625
2024-04-052,5702,6332,5372,629285,2002,629
2024-04-042,6702,6942,5992,654253,7002,654
2024-04-032,6002,7372,5812,643336,3002,643
2024-04-022,6822,7682,5752,609472,8002,609
2024-04-012,8002,8362,6402,642429,4002,642
2024-03-292,6562,7792,6172,777436,2002,777
2024-03-282,5582,7432,5332,656502,7002,656
2024-03-272,4972,6902,4632,640615,2002,640
2024-03-262,5472,6012,4832,500462,0002,500
2024-03-252,6502,6782,5702,580366,7002,580
2024-03-222,8272,8672,6352,700654,9002,700
2024-03-212,7052,8262,6362,802774,6002,802
2024-03-192,8002,8002,6312,631664,0002,631
2024-03-182,8002,8782,7442,824504,9002,824
2024-03-152,7202,8052,6962,800487,4002,800
2024-03-142,8192,8502,7102,769683,8002,769
2024-03-132,8742,9642,8022,8681,170,9002,868
2024-03-122,6302,7842,6022,774829,3002,774
2024-03-112,8002,8672,5902,645926,8002,645
2024-03-083,2553,3552,9953,0701,076,3003,070
2024-03-073,5103,6153,1603,2751,345,9003,275
2024-03-063,1753,4203,0503,3751,451,8003,375
2024-03-052,8903,3702,8123,3052,106,4003,305
2024-03-042,9052,9362,7432,8691,306,5002,869
2024-03-012,5322,8562,5312,8521,325,6002,852
2024-02-292,2782,5662,2702,519948,2002,519
2024-02-282,3742,4892,3322,366750,7002,366
2024-02-272,1362,4612,1342,4421,082,1002,442
2024-02-262,2312,2332,0982,124470,5002,124
2024-02-222,1032,2662,0892,209716,8002,209
2024-02-211,9512,0151,9251,980151,6001,980
2024-02-202,0512,0691,9761,988228,1001,988
2024-02-192,0412,1102,0202,055375,0002,055
2024-02-161,9422,0341,9282,021510,1002,021
2024-02-151,9001,9791,8701,923277,0001,923
2024-02-141,7951,8951,7951,840176,3001,840
2024-02-131,8001,8591,7561,819243,1001,819
2024-02-091,9262,0381,7671,775408,5001,775
2024-02-081,8861,9361,8681,917191,0001,917
2024-02-071,9391,9391,8871,912127,7001,912
2024-02-061,8881,9571,8761,947267,6001,947
2024-02-051,8911,8951,8331,85895,0001,858
2024-02-021,8441,8841,8351,878105,8001,878
2024-02-011,8231,8541,8021,819131,2001,819
2024-01-311,8741,8761,8291,850145,1001,850
2024-01-301,8241,9131,8231,888238,6001,888
2024-01-291,8241,8441,7941,801159,5001,801
2024-01-261,8591,8591,7911,803257,5001,803
2024-01-251,8771,8981,8461,892110,0001,892
2024-01-241,8431,8791,8291,860141,7001,860
2024-01-231,9311,9341,8521,861231,0001,861
2024-01-221,9411,9671,9131,917257,3001,917
2024-01-191,8851,9551,8621,953397,5001,953
2024-01-181,7651,8781,7571,861241,7001,861
2024-01-171,7581,8401,7531,790211,8001,790
2024-01-161,7191,7571,6851,734172,0001,734
2024-01-151,7191,7321,6931,729121,2001,729
2024-01-121,7301,7371,7011,727122,0001,727
2024-01-111,7631,7641,7281,739133,3001,739
2024-01-101,7591,8141,7461,756127,7001,756
2024-01-091,7701,8071,7531,772117,9001,772
2024-01-051,7521,7651,7051,736108,2001,736
2024-01-041,7581,7961,7081,763210,7001,763

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