6951 日本電子(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-084,8954,9854,8654,888768,5004,888
2023-06-074,9164,9384,7914,867629,4004,867
2023-06-064,9104,9554,8424,930472,9004,930
2023-06-054,8404,9464,7854,942751,7004,942
2023-06-024,8504,8804,7804,835597,3004,835
2023-06-014,7804,9304,7454,825902,7004,825
2023-05-314,8755,0104,7904,8401,733,3004,840
2023-05-304,6804,8904,6054,8551,812,2004,855
2023-05-294,6154,6254,4454,470702,1004,470
2023-05-264,4254,6004,4254,440910,4004,440
2023-05-254,2604,4804,2404,465971,9004,465
2023-05-244,1504,2354,1504,225374,0004,225
2023-05-234,2404,2454,1754,190380,5004,190
2023-05-224,1654,2104,1054,210348,1004,210
2023-05-194,2404,2504,1704,215383,9004,215
2023-05-184,0204,2003,9954,195857,2004,195
2023-05-174,0754,0753,9803,985334,9003,985
2023-05-164,0304,1004,0004,040381,1004,040
2023-05-154,0554,0803,9603,990651,6003,990
2023-05-124,0354,1754,0304,165485,9004,165
2023-05-114,1004,1254,0604,105219,7004,105
2023-05-104,1454,1454,0854,110180,6004,110
2023-05-094,1254,1454,1004,135236,8004,135
2023-05-084,1054,1254,0504,115284,7004,115
2023-05-024,0154,1204,0054,115422,8004,115
2023-05-013,9754,0153,9454,010274,4004,010
2023-04-283,9703,9753,8753,940293,8003,940
2023-04-273,8503,9103,8203,895213,3003,895
2023-04-263,9853,9853,8703,870445,1003,870
2023-04-254,0504,0804,0204,035214,4004,035
2023-04-244,0704,0904,0204,040172,9004,040
2023-04-213,9854,1253,9854,065485,6004,065
2023-04-203,9854,0203,9653,980344,7003,980
2023-04-194,0604,0903,9853,990543,0003,990
2023-04-184,2354,2354,1054,115360,9004,115
2023-04-174,2754,2804,2054,220207,9004,220
2023-04-144,2904,2904,2304,255277,7004,255
2023-04-134,2054,2504,1754,245185,3004,245
2023-04-124,2504,2554,2154,240203,7004,240
2023-04-114,2354,2754,2304,245273,2004,245
2023-04-104,1604,2004,1304,195189,6004,195
2023-04-074,1004,1654,0904,155190,6004,155
2023-04-064,1554,1554,0704,100355,6004,100
2023-04-054,2104,2804,2054,225505,6004,225
2023-04-044,2004,2404,1954,220301,6004,220
2023-04-034,3154,3154,2004,205319,8004,205
2023-03-314,2754,3204,2254,245396,3004,245
2023-03-304,2704,2854,1854,235254,0004,235
2023-03-294,1704,2454,1304,235480,9004,235
2023-03-284,1254,1604,0854,140327,9004,140
2023-03-274,1354,1454,0704,130273,0004,130
2023-03-244,1004,1454,0854,120274,1004,120
2023-03-234,0254,1204,0104,115209,2004,115
2023-03-224,0404,1104,0404,095310,6004,095
2023-03-204,0704,0703,9453,950382,2003,950
2023-03-174,0454,1054,0254,095282,6004,095
2023-03-163,9504,0453,9354,020362,7004,020
2023-03-154,0704,1054,0054,060388,0004,060
2023-03-144,0304,0403,9704,005662,7004,005
2023-03-134,1104,1354,0704,085425,2004,085
2023-03-104,1754,2154,1704,200566,2004,200
2023-03-094,2704,3254,2454,265372,0004,265
2023-03-084,1704,2604,1504,200471,4004,200
2023-03-074,2654,2804,2254,230332,9004,230
2023-03-064,2504,3004,2154,260397,7004,260
2023-03-034,2354,2354,1704,180324,3004,180
2023-03-024,2354,2354,1754,200311,8004,200
2023-03-014,2404,2504,1704,220317,9004,220
2023-02-284,2554,2904,2104,240337,7004,240
2023-02-274,1704,3154,1704,280684,1004,280
2023-02-244,0454,2204,0204,220830,4004,220
2023-02-223,9804,0103,9704,005312,2004,005
2023-02-214,0404,0654,0154,045221,6004,045
2023-02-204,0204,0403,9904,015185,4004,015
2023-02-174,0604,0804,0104,020382,1004,020
2023-02-164,0704,1304,0604,125399,2004,125
2023-02-154,0704,0853,9904,045443,4004,045
2023-02-144,0704,0954,0204,045463,9004,045
2023-02-134,0604,1703,9654,0201,439,2004,020
2023-02-103,8903,9153,8253,870428,5003,870
2023-02-093,8803,9403,8553,930358,4003,930
2023-02-083,9553,9703,9153,930265,7003,930
2023-02-073,9554,0153,9503,955319,4003,955
2023-02-063,9603,9853,9203,955424,5003,955
2023-02-033,8653,9903,8603,930696,3003,930
2023-02-023,8353,8403,7953,825385,0003,825
2023-02-013,7953,8053,7453,765355,9003,765
2023-01-313,8253,8453,7653,775327,3003,775
2023-01-303,8153,8403,7903,825307,2003,825
2023-01-273,8603,8703,8103,835337,2003,835
2023-01-263,8703,8953,8353,860463,1003,860
2023-01-253,7803,8503,7653,845305,7003,845
2023-01-243,8653,8753,8353,840368,8003,840
2023-01-233,8353,8353,7603,785353,3003,785
2023-01-203,7103,7503,7003,730361,3003,730
2023-01-193,7003,7753,6603,750558,4003,750
2023-01-183,6703,7803,6503,740622,8003,740
2023-01-173,6303,6953,6303,640307,3003,640
2023-01-163,6253,6503,5853,625404,8003,625
2023-01-133,6453,7053,6403,675557,0003,675
2023-01-123,7353,7503,6803,700563,3003,700
2023-01-113,5653,6903,5553,680544,4003,680
2023-01-103,6253,6303,4903,550554,9003,550
2023-01-063,4453,5703,4103,520632,9003,520
2023-01-053,4853,5203,4203,465721,7003,465
2023-01-043,5503,5803,4553,455624,4003,455

分割・併合履歴 : [2018-09-26]1株→0.5株