6,369円
日本電子の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/09/12 | 5,810.0 | 5,880.0 | 5,770.0 | 5,830.0 | 5,830.0 | 228,000 |
| 2022/09/09 | 5,800.0 | 5,840.0 | 5,720.0 | 5,720.0 | 5,720.0 | 218,500 |
| 2022/09/08 | 5,750.0 | 5,810.0 | 5,720.0 | 5,790.0 | 5,790.0 | 256,200 |
| 2022/09/07 | 5,640.0 | 5,680.0 | 5,530.0 | 5,610.0 | 5,610.0 | 290,700 |
| 2022/09/06 | 5,610.0 | 5,690.0 | 5,550.0 | 5,630.0 | 5,630.0 | 158,100 |
| 2022/09/05 | 5,500.0 | 5,580.0 | 5,470.0 | 5,550.0 | 5,550.0 | 211,600 |
| 2022/09/02 | 5,590.0 | 5,620.0 | 5,520.0 | 5,560.0 | 5,560.0 | 238,300 |
| 2022/09/01 | 5,600.0 | 5,670.0 | 5,550.0 | 5,570.0 | 5,570.0 | 218,600 |
| 2022/08/31 | 5,540.0 | 5,660.0 | 5,530.0 | 5,660.0 | 5,660.0 | 188,200 |
| 2022/08/30 | 5,640.0 | 5,680.0 | 5,570.0 | 5,660.0 | 5,660.0 | 160,700 |
| 2022/08/29 | 5,530.0 | 5,590.0 | 5,510.0 | 5,560.0 | 5,560.0 | 286,600 |
| 2022/08/26 | 5,800.0 | 5,830.0 | 5,770.0 | 5,770.0 | 5,770.0 | 177,700 |
| 2022/08/25 | 5,730.0 | 5,800.0 | 5,690.0 | 5,760.0 | 5,760.0 | 166,800 |
| 2022/08/24 | 5,820.0 | 5,840.0 | 5,690.0 | 5,710.0 | 5,710.0 | 248,900 |
| 2022/08/23 | 5,700.0 | 5,890.0 | 5,700.0 | 5,840.0 | 5,840.0 | 266,700 |
| 2022/08/22 | 5,720.0 | 5,780.0 | 5,680.0 | 5,760.0 | 5,760.0 | 216,100 |
| 2022/08/19 | 5,840.0 | 5,920.0 | 5,820.0 | 5,870.0 | 5,870.0 | 335,700 |
| 2022/08/18 | 5,800.0 | 5,800.0 | 5,680.0 | 5,730.0 | 5,730.0 | 316,200 |
| 2022/08/17 | 5,890.0 | 5,920.0 | 5,810.0 | 5,910.0 | 5,910.0 | 277,600 |
| 2022/08/16 | 6,050.0 | 6,050.0 | 5,890.0 | 5,910.0 | 5,910.0 | 392,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日本電子の取引履歴を振り返りませんか？
日本電子の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
