6951 日本電子(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 | 4,295 | 4,312 | 4,209 | 4,304 | 431,100 | 4,304 |
| 2025-04-03 | 4,384 | 4,450 | 4,355 | 4,435 | 343,500 | 4,435 |
| 2025-04-02 | 4,601 | 4,615 | 4,573 | 4,594 | 199,000 | 4,594 |
| 2025-04-01 | 4,619 | 4,638 | 4,566 | 4,612 | 183,700 | 4,612 |
| 2025-03-31 | 4,577 | 4,595 | 4,528 | 4,580 | 286,100 | 4,580 |
| 2025-03-28 | 4,739 | 4,749 | 4,671 | 4,713 | 181,600 | 4,713 |
| 2025-03-27 | 4,792 | 4,830 | 4,764 | 4,830 | 171,700 | 4,830 |
| 2025-03-26 | 4,860 | 4,882 | 4,833 | 4,862 | 154,300 | 4,862 |
| 2025-03-25 | 4,868 | 4,907 | 4,814 | 4,825 | 150,000 | 4,825 |
| 2025-03-24 | 4,850 | 4,861 | 4,791 | 4,815 | 151,700 | 4,815 |
| 2025-03-21 | 4,960 | 4,988 | 4,870 | 4,870 | 275,200 | 4,870 |
| 2025-03-19 | 4,950 | 5,020 | 4,949 | 5,000 | 239,200 | 5,000 |
| 2025-03-18 | 5,058 | 5,067 | 4,961 | 4,985 | 190,500 | 4,985 |
| 2025-03-17 | 4,974 | 5,026 | 4,961 | 4,990 | 304,500 | 4,990 |
| 2025-03-14 | 4,721 | 4,894 | 4,721 | 4,870 | 319,900 | 4,870 |
| 2025-03-13 | 4,818 | 4,865 | 4,705 | 4,738 | 217,200 | 4,738 |
| 2025-03-12 | 4,658 | 4,745 | 4,653 | 4,725 | 330,100 | 4,725 |
| 2025-03-11 | 4,700 | 4,722 | 4,577 | 4,722 | 480,700 | 4,722 |
| 2025-03-10 | 4,750 | 4,831 | 4,724 | 4,810 | 250,000 | 4,810 |
| 2025-03-07 | 4,672 | 4,752 | 4,638 | 4,748 | 309,300 | 4,748 |
| 2025-03-06 | 4,825 | 4,864 | 4,803 | 4,816 | 218,400 | 4,816 |
| 2025-03-05 | 4,809 | 4,834 | 4,764 | 4,792 | 272,200 | 4,792 |
| 2025-03-04 | 4,840 | 4,865 | 4,717 | 4,779 | 287,800 | 4,779 |
| 2025-03-03 | 4,951 | 4,971 | 4,880 | 4,887 | 160,900 | 4,887 |
| 2025-02-28 | 4,991 | 5,000 | 4,857 | 4,899 | 373,400 | 4,899 |
| 2025-02-27 | 5,020 | 5,080 | 5,008 | 5,065 | 381,100 | 5,065 |
| 2025-02-26 | 5,040 | 5,066 | 4,985 | 5,037 | 326,100 | 5,037 |
| 2025-02-25 | 5,000 | 5,174 | 5,000 | 5,071 | 298,500 | 5,071 |
| 2025-02-21 | 5,132 | 5,203 | 5,125 | 5,192 | 183,700 | 5,192 |
| 2025-02-20 | 5,200 | 5,237 | 5,120 | 5,183 | 423,500 | 5,183 |
| 2025-02-19 | 5,340 | 5,391 | 5,325 | 5,340 | 165,100 | 5,340 |
| 2025-02-18 | 5,321 | 5,439 | 5,310 | 5,330 | 176,600 | 5,330 |
| 2025-02-17 | 5,440 | 5,480 | 5,329 | 5,345 | 201,300 | 5,345 |
| 2025-02-14 | 5,515 | 5,519 | 5,411 | 5,449 | 341,400 | 5,449 |
| 2025-02-13 | 5,783 | 5,814 | 5,502 | 5,515 | 624,800 | 5,515 |
| 2025-02-12 | 5,800 | 5,813 | 5,625 | 5,711 | 322,100 | 5,711 |
| 2025-02-10 | 5,618 | 5,723 | 5,570 | 5,723 | 151,700 | 5,723 |
| 2025-02-07 | 5,600 | 5,666 | 5,543 | 5,618 | 136,600 | 5,618 |
| 2025-02-06 | 5,555 | 5,642 | 5,530 | 5,642 | 216,200 | 5,642 |
| 2025-02-05 | 5,570 | 5,622 | 5,482 | 5,535 | 142,100 | 5,535 |
| 2025-02-04 | 5,711 | 5,720 | 5,564 | 5,564 | 221,500 | 5,564 |
| 2025-02-03 | 5,692 | 5,750 | 5,508 | 5,528 | 398,600 | 5,528 |
| 2025-01-31 | 5,683 | 5,790 | 5,683 | 5,769 | 193,500 | 5,769 |
| 2025-01-30 | 5,660 | 5,748 | 5,614 | 5,667 | 231,100 | 5,667 |
| 2025-01-29 | 5,688 | 5,757 | 5,614 | 5,698 | 240,600 | 5,698 |
| 2025-01-28 | 5,530 | 5,690 | 5,435 | 5,588 | 328,800 | 5,588 |
| 2025-01-27 | 5,956 | 5,960 | 5,776 | 5,810 | 170,700 | 5,810 |
| 2025-01-24 | 6,005 | 6,045 | 5,920 | 5,951 | 129,400 | 5,951 |
| 2025-01-23 | 6,004 | 6,033 | 5,941 | 6,006 | 132,800 | 6,006 |
| 2025-01-22 | 5,901 | 6,040 | 5,868 | 6,003 | 231,100 | 6,003 |
| 2025-01-21 | 5,915 | 5,927 | 5,819 | 5,819 | 96,800 | 5,819 |
| 2025-01-20 | 5,709 | 5,842 | 5,702 | 5,823 | 149,200 | 5,823 |
| 2025-01-17 | 5,590 | 5,660 | 5,545 | 5,620 | 214,100 | 5,620 |
| 2025-01-16 | 5,720 | 5,724 | 5,591 | 5,635 | 138,000 | 5,635 |
| 2025-01-15 | 5,648 | 5,680 | 5,584 | 5,657 | 163,900 | 5,657 |
| 2025-01-14 | 5,755 | 5,763 | 5,615 | 5,655 | 324,400 | 5,655 |
| 2025-01-10 | 5,875 | 5,935 | 5,820 | 5,855 | 200,000 | 5,855 |
| 2025-01-09 | 5,854 | 5,906 | 5,795 | 5,875 | 212,200 | 5,875 |
| 2025-01-08 | 5,789 | 5,980 | 5,772 | 5,930 | 206,400 | 5,930 |
| 2025-01-07 | 5,627 | 5,880 | 5,624 | 5,845 | 302,100 | 5,845 |
| 2025-01-06 | 5,658 | 5,726 | 5,570 | 5,606 | 203,900 | 5,606 |
分割・併合履歴 ： [2018-09-26]1株→0.5株