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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 7,000.0 | 7,040.0 | 6,770.0 | 6,850.0 | 6,850.0 | 609,200 |
| 2022/02/15 | 6,850.0 | 6,880.0 | 6,650.0 | 6,720.0 | 6,720.0 | 751,300 |
| 2022/02/14 | 6,770.0 | 6,890.0 | 6,630.0 | 6,750.0 | 6,750.0 | 886,400 |
| 2022/02/10 | 6,830.0 | 7,060.0 | 6,800.0 | 7,020.0 | 7,020.0 | 1,374,700 |
| 2022/02/09 | 6,590.0 | 6,710.0 | 6,440.0 | 6,670.0 | 6,670.0 | 987,300 |
| 2022/02/08 | 6,260.0 | 6,500.0 | 6,240.0 | 6,390.0 | 6,390.0 | 977,600 |
| 2022/02/07 | 6,450.0 | 6,450.0 | 6,130.0 | 6,250.0 | 6,250.0 | 1,078,600 |
| 2022/02/04 | 5,990.0 | 6,210.0 | 5,900.0 | 6,210.0 | 6,210.0 | 777,500 |
| 2022/02/03 | 6,150.0 | 6,220.0 | 6,050.0 | 6,060.0 | 6,060.0 | 566,800 |
| 2022/02/02 | 6,150.0 | 6,330.0 | 6,070.0 | 6,300.0 | 6,300.0 | 653,800 |
| 2022/02/01 | 6,350.0 | 6,440.0 | 6,020.0 | 6,030.0 | 6,030.0 | 886,500 |
| 2022/01/31 | 5,980.0 | 6,220.0 | 5,910.0 | 6,150.0 | 6,150.0 | 766,200 |
| 2022/01/28 | 5,900.0 | 5,920.0 | 5,670.0 | 5,880.0 | 5,880.0 | 717,400 |
| 2022/01/27 | 6,280.0 | 6,280.0 | 5,720.0 | 5,760.0 | 5,760.0 | 888,700 |
| 2022/01/26 | 6,230.0 | 6,350.0 | 6,060.0 | 6,180.0 | 6,180.0 | 444,300 |
| 2022/01/25 | 6,490.0 | 6,500.0 | 6,150.0 | 6,230.0 | 6,230.0 | 864,000 |
| 2022/01/24 | 6,210.0 | 6,380.0 | 6,120.0 | 6,330.0 | 6,330.0 | 602,100 |
| 2022/01/21 | 6,270.0 | 6,320.0 | 6,100.0 | 6,310.0 | 6,310.0 | 994,600 |
| 2022/01/20 | 6,520.0 | 6,600.0 | 6,340.0 | 6,570.0 | 6,570.0 | 970,700 |
| 2022/01/19 | 6,790.0 | 6,820.0 | 6,530.0 | 6,550.0 | 6,550.0 | 798,500 |
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。
