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
2024-05-176,5906,6706,5056,546495,3006,546
2024-05-166,9456,9976,5726,596884,6006,596
2024-05-157,4967,5466,4116,6453,014,6006,645
2024-05-146,6016,7276,5046,546445,8006,546
2024-05-136,5596,6666,5596,664165,4006,664
2024-05-106,5996,5996,4926,541171,3006,541
2024-05-096,5016,6596,5016,545217,7006,545
2024-05-086,6006,6096,5276,535143,3006,535
2024-05-076,6246,6606,5856,641186,1006,641
2024-05-026,4806,5926,4616,524289,8006,524
2024-05-016,2806,5386,2776,491379,3006,491
2024-04-306,3586,4256,2716,304434,4006,304
2024-04-266,2996,3406,1796,259403,7006,259
2024-04-256,4946,4946,2736,280461,9006,280
2024-04-246,5496,6686,5106,604316,8006,604
2024-04-236,4786,5526,2906,370301,1006,370
2024-04-226,3096,4656,2606,387373,9006,387
2024-04-196,6406,6776,2446,386519,0006,386
2024-04-186,7206,9676,6306,840601,8006,840
2024-04-177,2777,4226,8436,8891,662,5006,889
2024-04-167,2007,2687,0827,127396,0007,127
2024-04-157,3057,4107,2337,330315,9007,330
2024-04-127,3807,4857,3207,403525,6007,403
2024-04-117,2657,3037,1657,238400,8007,238
2024-04-107,0807,3477,0387,338612,4007,338
2024-04-096,9537,0656,9437,053361,5007,053
2024-04-086,9207,0356,8646,950572,6006,950
2024-04-056,7506,7886,6716,750331,7006,750
2024-04-046,8006,9206,7306,844339,6006,844
2024-04-036,7536,7536,6006,723382,2006,723
2024-04-026,6006,9806,5766,853996,7006,853
2024-04-016,2516,2576,1116,162165,1006,162
2024-03-296,2506,2906,1716,258127,8006,258
2024-03-286,2506,3406,2206,236168,4006,236
2024-03-276,3326,4336,2886,356251,1006,356
2024-03-266,2496,3636,2406,306249,0006,306
2024-03-256,3406,3726,2666,266246,7006,266
2024-03-226,5906,7256,3626,377310,6006,377
2024-03-216,3506,5906,3246,561395,5006,561
2024-03-196,1006,1866,0576,173307,3006,173
2024-03-186,0186,1875,9846,187251,3006,187
2024-03-156,0626,1056,0136,049351,0006,049
2024-03-146,1826,1826,0016,102286,8006,102
2024-03-136,1996,2206,0936,155315,3006,155
2024-03-126,1636,1736,0226,139429,5006,139
2024-03-116,2226,2926,1676,281334,2006,281
2024-03-086,4656,6076,4586,522269,6006,522
2024-03-076,6706,6996,4746,504350,7006,504
2024-03-066,6116,6916,5786,656258,3006,656
2024-03-056,6116,7376,4856,705311,9006,705
2024-03-046,7006,8186,6216,622396,3006,622
2024-03-016,6906,7326,6006,652288,1006,652
2024-02-296,4616,6596,4586,637308,6006,637
2024-02-286,6416,6546,4706,513306,4006,513
2024-02-276,6586,7206,6136,679307,6006,679
2024-02-266,6906,7496,6236,667279,8006,667
2024-02-226,5906,6706,4836,640539,9006,640
2024-02-216,2806,3596,2606,290290,2006,290
2024-02-206,4636,5206,3666,454284,1006,454
2024-02-196,5546,5546,3076,519585,1006,519
2024-02-166,7756,8046,4856,592632,7006,592
2024-02-156,4886,8366,4886,679646,9006,679
2024-02-146,3756,4626,2956,443388,2006,443
2024-02-136,3996,5776,2036,4081,120,1006,408
2024-02-096,6766,7506,6576,699248,9006,699
2024-02-086,6776,7836,6216,681340,3006,681
2024-02-076,6326,6756,5686,649276,4006,649
2024-02-066,6766,7636,5976,675253,0006,675
2024-02-056,7906,8286,6266,687391,6006,687
2024-02-026,7806,8886,7086,771267,6006,771
2024-02-016,6726,7906,5836,713463,0006,713
2024-01-316,7686,8256,6916,825361,5006,825
2024-01-306,9506,9716,7826,841374,8006,841
2024-01-296,9596,9666,8416,914418,0006,914
2024-01-267,2397,2856,9526,952801,7006,952
2024-01-257,2267,3387,0387,3221,246,0007,322
2024-01-246,7306,8676,6576,828414,6006,828
2024-01-236,7567,0656,7356,822918,2006,822
2024-01-226,5236,7596,5236,730694,3006,730
2024-01-196,2046,4306,1906,430664,9006,430
2024-01-185,9386,0125,9186,004263,2006,004
2024-01-176,2066,2475,9835,989393,5005,989
2024-01-166,2806,2806,1316,169207,3006,169
2024-01-156,3056,3276,2406,289155,3006,289
2024-01-126,3006,3306,2566,297228,6006,297
2024-01-116,2256,3046,1566,256305,9006,256
2024-01-106,0936,1836,0546,147170,7006,147
2024-01-096,0746,1846,0456,068263,5006,068
2024-01-055,9906,0155,8625,961295,6005,961
2024-01-045,9906,0525,8346,041334,5006,041

分割・併合履歴 : [2018-09-26]1株→0.5株