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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
