6951 日本電子(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 | 5,832 | 5,863 | 5,643 | 5,650 | 432,900 | 5,650 |
| 2024-07-25 | 6,110 | 6,110 | 5,881 | 5,885 | 440,100 | 5,885 |
| 2024-07-24 | 6,398 | 6,439 | 6,225 | 6,231 | 456,200 | 6,231 |
| 2024-07-23 | 6,640 | 6,668 | 6,470 | 6,473 | 230,100 | 6,473 |
| 2024-07-22 | 6,745 | 6,784 | 6,490 | 6,540 | 369,200 | 6,540 |
| 2024-07-19 | 6,791 | 6,952 | 6,781 | 6,810 | 195,000 | 6,810 |
| 2024-07-18 | 6,757 | 6,935 | 6,751 | 6,865 | 315,700 | 6,865 |
| 2024-07-17 | 7,120 | 7,206 | 6,891 | 6,957 | 417,700 | 6,957 |
| 2024-07-16 | 7,000 | 7,105 | 6,987 | 7,038 | 219,700 | 7,038 |
| 2024-07-12 | 6,915 | 6,999 | 6,868 | 6,976 | 289,800 | 6,976 |
| 2024-07-11 | 7,120 | 7,125 | 6,993 | 7,038 | 344,200 | 7,038 |
| 2024-07-10 | 7,158 | 7,158 | 6,923 | 7,049 | 340,600 | 7,049 |
| 2024-07-09 | 7,037 | 7,173 | 7,037 | 7,135 | 282,900 | 7,135 |
| 2024-07-08 | 7,060 | 7,085 | 7,006 | 7,033 | 147,300 | 7,033 |
| 2024-07-05 | 7,180 | 7,217 | 7,055 | 7,099 | 226,100 | 7,099 |
| 2024-07-04 | 7,210 | 7,270 | 7,120 | 7,141 | 249,100 | 7,141 |
| 2024-07-03 | 7,180 | 7,232 | 7,109 | 7,200 | 308,400 | 7,200 |
| 2024-07-02 | 7,239 | 7,312 | 7,056 | 7,143 | 379,700 | 7,143 |
| 2024-07-01 | 7,342 | 7,448 | 7,146 | 7,185 | 350,800 | 7,185 |
| 2024-06-28 | 6,980 | 7,278 | 6,931 | 7,268 | 683,600 | 7,268 |
| 2024-06-27 | 7,075 | 7,155 | 6,950 | 6,968 | 447,700 | 6,968 |
| 2024-06-26 | 6,860 | 6,961 | 6,830 | 6,915 | 393,700 | 6,915 |
| 2024-06-25 | 6,698 | 6,793 | 6,670 | 6,760 | 331,200 | 6,760 |
| 2024-06-24 | 6,437 | 6,898 | 6,435 | 6,848 | 746,200 | 6,848 |
| 2024-06-21 | 6,399 | 6,449 | 6,314 | 6,372 | 404,900 | 6,372 |
| 2024-06-20 | 6,335 | 6,460 | 6,255 | 6,352 | 331,400 | 6,352 |
| 2024-06-19 | 6,427 | 6,496 | 6,367 | 6,390 | 290,800 | 6,390 |
| 2024-06-18 | 6,570 | 6,570 | 6,373 | 6,430 | 398,500 | 6,430 |
| 2024-06-17 | 6,711 | 6,767 | 6,453 | 6,507 | 360,800 | 6,507 |
| 2024-06-14 | 6,631 | 6,852 | 6,631 | 6,811 | 525,500 | 6,811 |
| 2024-06-13 | 7,024 | 7,074 | 6,702 | 6,731 | 515,600 | 6,731 |
| 2024-06-12 | 7,060 | 7,080 | 6,882 | 6,972 | 466,900 | 6,972 |
| 2024-06-11 | 7,128 | 7,197 | 7,016 | 7,043 | 355,900 | 7,043 |
| 2024-06-10 | 6,942 | 7,027 | 6,905 | 6,996 | 238,900 | 6,996 |
| 2024-06-07 | 6,814 | 7,028 | 6,814 | 6,942 | 309,300 | 6,942 |
| 2024-06-06 | 6,916 | 7,120 | 6,810 | 6,814 | 675,100 | 6,814 |
| 2024-06-05 | 6,765 | 6,800 | 6,571 | 6,658 | 244,300 | 6,658 |
| 2024-06-04 | 6,800 | 6,807 | 6,704 | 6,717 | 343,600 | 6,717 |
| 2024-06-03 | 6,840 | 6,934 | 6,717 | 6,764 | 385,000 | 6,764 |
| 2024-05-31 | 6,432 | 6,736 | 6,426 | 6,736 | 431,800 | 6,736 |
| 2024-05-30 | 6,340 | 6,463 | 6,220 | 6,448 | 457,200 | 6,448 |
| 2024-05-29 | 6,606 | 6,757 | 6,533 | 6,540 | 520,800 | 6,540 |
| 2024-05-28 | 6,676 | 6,703 | 6,570 | 6,582 | 359,400 | 6,582 |
| 2024-05-27 | 6,728 | 6,791 | 6,615 | 6,617 | 269,200 | 6,617 |
| 2024-05-24 | 6,700 | 6,847 | 6,700 | 6,707 | 267,700 | 6,707 |
| 2024-05-23 | 6,664 | 6,824 | 6,635 | 6,824 | 452,100 | 6,824 |
| 2024-05-22 | 6,669 | 6,760 | 6,530 | 6,564 | 378,400 | 6,564 |
| 2024-05-21 | 6,650 | 6,869 | 6,626 | 6,707 | 423,900 | 6,707 |
| 2024-05-20 | 6,580 | 6,677 | 6,536 | 6,589 | 319,000 | 6,589 |
| 2024-05-17 | 6,590 | 6,670 | 6,505 | 6,546 | 495,300 | 6,546 |
| 2024-05-16 | 6,945 | 6,997 | 6,572 | 6,596 | 884,600 | 6,596 |
| 2024-05-15 | 7,496 | 7,546 | 6,411 | 6,645 | 3,014,600 | 6,645 |
| 2024-05-14 | 6,601 | 6,727 | 6,504 | 6,546 | 445,800 | 6,546 |
| 2024-05-13 | 6,559 | 6,666 | 6,559 | 6,664 | 165,400 | 6,664 |
| 2024-05-10 | 6,599 | 6,599 | 6,492 | 6,541 | 171,300 | 6,541 |
| 2024-05-09 | 6,501 | 6,659 | 6,501 | 6,545 | 217,700 | 6,545 |
| 2024-05-08 | 6,600 | 6,609 | 6,527 | 6,535 | 143,300 | 6,535 |
| 2024-05-07 | 6,624 | 6,660 | 6,585 | 6,641 | 186,100 | 6,641 |
| 2024-05-02 | 6,480 | 6,592 | 6,461 | 6,524 | 289,800 | 6,524 |
| 2024-05-01 | 6,280 | 6,538 | 6,277 | 6,491 | 379,300 | 6,491 |
| 2024-04-30 | 6,358 | 6,425 | 6,271 | 6,304 | 434,400 | 6,304 |
| 2024-04-26 | 6,299 | 6,340 | 6,179 | 6,259 | 403,700 | 6,259 |
| 2024-04-25 | 6,494 | 6,494 | 6,273 | 6,280 | 461,900 | 6,280 |
| 2024-04-24 | 6,549 | 6,668 | 6,510 | 6,604 | 316,800 | 6,604 |
| 2024-04-23 | 6,478 | 6,552 | 6,290 | 6,370 | 301,100 | 6,370 |
| 2024-04-22 | 6,309 | 6,465 | 6,260 | 6,387 | 373,900 | 6,387 |
| 2024-04-19 | 6,640 | 6,677 | 6,244 | 6,386 | 519,000 | 6,386 |
| 2024-04-18 | 6,720 | 6,967 | 6,630 | 6,840 | 601,800 | 6,840 |
| 2024-04-17 | 7,277 | 7,422 | 6,843 | 6,889 | 1,662,500 | 6,889 |
| 2024-04-16 | 7,200 | 7,268 | 7,082 | 7,127 | 396,000 | 7,127 |
| 2024-04-15 | 7,305 | 7,410 | 7,233 | 7,330 | 315,900 | 7,330 |
| 2024-04-12 | 7,380 | 7,485 | 7,320 | 7,403 | 525,600 | 7,403 |
| 2024-04-11 | 7,265 | 7,303 | 7,165 | 7,238 | 400,800 | 7,238 |
| 2024-04-10 | 7,080 | 7,347 | 7,038 | 7,338 | 612,400 | 7,338 |
| 2024-04-09 | 6,953 | 7,065 | 6,943 | 7,053 | 361,500 | 7,053 |
| 2024-04-08 | 6,920 | 7,035 | 6,864 | 6,950 | 572,600 | 6,950 |
| 2024-04-05 | 6,750 | 6,788 | 6,671 | 6,750 | 331,700 | 6,750 |
| 2024-04-04 | 6,800 | 6,920 | 6,730 | 6,844 | 339,600 | 6,844 |
| 2024-04-03 | 6,753 | 6,753 | 6,600 | 6,723 | 382,200 | 6,723 |
| 2024-04-02 | 6,600 | 6,980 | 6,576 | 6,853 | 996,700 | 6,853 |
| 2024-04-01 | 6,251 | 6,257 | 6,111 | 6,162 | 165,100 | 6,162 |
| 2024-03-29 | 6,250 | 6,290 | 6,171 | 6,258 | 127,800 | 6,258 |
| 2024-03-28 | 6,250 | 6,340 | 6,220 | 6,236 | 168,400 | 6,236 |
| 2024-03-27 | 6,332 | 6,433 | 6,288 | 6,356 | 251,100 | 6,356 |
| 2024-03-26 | 6,249 | 6,363 | 6,240 | 6,306 | 249,000 | 6,306 |
| 2024-03-25 | 6,340 | 6,372 | 6,266 | 6,266 | 246,700 | 6,266 |
| 2024-03-22 | 6,590 | 6,725 | 6,362 | 6,377 | 310,600 | 6,377 |
| 2024-03-21 | 6,350 | 6,590 | 6,324 | 6,561 | 395,500 | 6,561 |
| 2024-03-19 | 6,100 | 6,186 | 6,057 | 6,173 | 307,300 | 6,173 |
| 2024-03-18 | 6,018 | 6,187 | 5,984 | 6,187 | 251,300 | 6,187 |
| 2024-03-15 | 6,062 | 6,105 | 6,013 | 6,049 | 351,000 | 6,049 |
| 2024-03-14 | 6,182 | 6,182 | 6,001 | 6,102 | 286,800 | 6,102 |
| 2024-03-13 | 6,199 | 6,220 | 6,093 | 6,155 | 315,300 | 6,155 |
| 2024-03-12 | 6,163 | 6,173 | 6,022 | 6,139 | 429,500 | 6,139 |
| 2024-03-11 | 6,222 | 6,292 | 6,167 | 6,281 | 334,200 | 6,281 |
| 2024-03-08 | 6,465 | 6,607 | 6,458 | 6,522 | 269,600 | 6,522 |
| 2024-03-07 | 6,670 | 6,699 | 6,474 | 6,504 | 350,700 | 6,504 |
| 2024-03-06 | 6,611 | 6,691 | 6,578 | 6,656 | 258,300 | 6,656 |
| 2024-03-05 | 6,611 | 6,737 | 6,485 | 6,705 | 311,900 | 6,705 |
| 2024-03-04 | 6,700 | 6,818 | 6,621 | 6,622 | 396,300 | 6,622 |
| 2024-03-01 | 6,690 | 6,732 | 6,600 | 6,652 | 288,100 | 6,652 |
| 2024-02-29 | 6,461 | 6,659 | 6,458 | 6,637 | 308,600 | 6,637 |
| 2024-02-28 | 6,641 | 6,654 | 6,470 | 6,513 | 306,400 | 6,513 |
| 2024-02-27 | 6,658 | 6,720 | 6,613 | 6,679 | 307,600 | 6,679 |
| 2024-02-26 | 6,690 | 6,749 | 6,623 | 6,667 | 279,800 | 6,667 |
| 2024-02-22 | 6,590 | 6,670 | 6,483 | 6,640 | 539,900 | 6,640 |
| 2024-02-21 | 6,280 | 6,359 | 6,260 | 6,290 | 290,200 | 6,290 |
| 2024-02-20 | 6,463 | 6,520 | 6,366 | 6,454 | 284,100 | 6,454 |
| 2024-02-19 | 6,554 | 6,554 | 6,307 | 6,519 | 585,100 | 6,519 |
| 2024-02-16 | 6,775 | 6,804 | 6,485 | 6,592 | 632,700 | 6,592 |
| 2024-02-15 | 6,488 | 6,836 | 6,488 | 6,679 | 646,900 | 6,679 |
| 2024-02-14 | 6,375 | 6,462 | 6,295 | 6,443 | 388,200 | 6,443 |
| 2024-02-13 | 6,399 | 6,577 | 6,203 | 6,408 | 1,120,100 | 6,408 |
| 2024-02-09 | 6,676 | 6,750 | 6,657 | 6,699 | 248,900 | 6,699 |
| 2024-02-08 | 6,677 | 6,783 | 6,621 | 6,681 | 340,300 | 6,681 |
| 2024-02-07 | 6,632 | 6,675 | 6,568 | 6,649 | 276,400 | 6,649 |
| 2024-02-06 | 6,676 | 6,763 | 6,597 | 6,675 | 253,000 | 6,675 |
| 2024-02-05 | 6,790 | 6,828 | 6,626 | 6,687 | 391,600 | 6,687 |
| 2024-02-02 | 6,780 | 6,888 | 6,708 | 6,771 | 267,600 | 6,771 |
| 2024-02-01 | 6,672 | 6,790 | 6,583 | 6,713 | 463,000 | 6,713 |
| 2024-01-31 | 6,768 | 6,825 | 6,691 | 6,825 | 361,500 | 6,825 |
| 2024-01-30 | 6,950 | 6,971 | 6,782 | 6,841 | 374,800 | 6,841 |
| 2024-01-29 | 6,959 | 6,966 | 6,841 | 6,914 | 418,000 | 6,914 |
| 2024-01-26 | 7,239 | 7,285 | 6,952 | 6,952 | 801,700 | 6,952 |
| 2024-01-25 | 7,226 | 7,338 | 7,038 | 7,322 | 1,246,000 | 7,322 |
| 2024-01-24 | 6,730 | 6,867 | 6,657 | 6,828 | 414,600 | 6,828 |
| 2024-01-23 | 6,756 | 7,065 | 6,735 | 6,822 | 918,200 | 6,822 |
| 2024-01-22 | 6,523 | 6,759 | 6,523 | 6,730 | 694,300 | 6,730 |
| 2024-01-19 | 6,204 | 6,430 | 6,190 | 6,430 | 664,900 | 6,430 |
| 2024-01-18 | 5,938 | 6,012 | 5,918 | 6,004 | 263,200 | 6,004 |
| 2024-01-17 | 6,206 | 6,247 | 5,983 | 5,989 | 393,500 | 5,989 |
| 2024-01-16 | 6,280 | 6,280 | 6,131 | 6,169 | 207,300 | 6,169 |
| 2024-01-15 | 6,305 | 6,327 | 6,240 | 6,289 | 155,300 | 6,289 |
| 2024-01-12 | 6,300 | 6,330 | 6,256 | 6,297 | 228,600 | 6,297 |
| 2024-01-11 | 6,225 | 6,304 | 6,156 | 6,256 | 305,900 | 6,256 |
| 2024-01-10 | 6,093 | 6,183 | 6,054 | 6,147 | 170,700 | 6,147 |
| 2024-01-09 | 6,074 | 6,184 | 6,045 | 6,068 | 263,500 | 6,068 |
| 2024-01-05 | 5,990 | 6,015 | 5,862 | 5,961 | 295,600 | 5,961 |
| 2024-01-04 | 5,990 | 6,052 | 5,834 | 6,041 | 334,500 | 6,041 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
