6,775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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 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 |
| 2022/01/18 | 7,110.0 | 7,220.0 | 6,970.0 | 7,080.0 | 7,080.0 | 683,600 |
| 2022/01/17 | 7,090.0 | 7,210.0 | 7,010.0 | 7,060.0 | 7,060.0 | 567,400 |
| 2022/01/14 | 7,180.0 | 7,320.0 | 7,150.0 | 7,170.0 | 7,170.0 | 673,700 |
| 2022/01/13 | 7,500.0 | 7,500.0 | 7,280.0 | 7,330.0 | 7,330.0 | 690,000 |
| 2022/01/12 | 7,700.0 | 7,750.0 | 7,560.0 | 7,650.0 | 7,650.0 | 708,500 |
| 2022/01/11 | 7,650.0 | 7,670.0 | 7,450.0 | 7,490.0 | 7,490.0 | 621,200 |
| 2022/01/07 | 8,180.0 | 8,220.0 | 7,760.0 | 7,800.0 | 7,800.0 | 925,200 |
| 2022/01/06 | 8,460.0 | 8,490.0 | 8,030.0 | 8,030.0 | 8,030.0 | 1,024,500 |
| 2022/01/05 | 9,020.0 | 9,050.0 | 8,720.0 | 8,730.0 | 8,730.0 | 752,300 |
| 2022/01/04 | 9,290.0 | 9,310.0 | 9,030.0 | 9,170.0 | 9,170.0 | 645,700 |
| 2021/12/30 | 8,980.0 | 9,310.0 | 8,910.0 | 9,190.0 | 9,190.0 | 538,100 |
| 2021/12/29 | 9,080.0 | 9,180.0 | 8,930.0 | 9,010.0 | 9,010.0 | 421,000 |
| 2021/12/28 | 9,050.0 | 9,230.0 | 8,950.0 | 9,230.0 | 9,230.0 | 449,200 |
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。
