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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 8,160.0 | 8,280.0 | 7,970.0 | 8,210.0 | 8,210.0 | 844,000 |
| 2021/09/29 | 8,270.0 | 8,400.0 | 8,080.0 | 8,210.0 | 8,210.0 | 1,411,400 |
| 2021/09/28 | 9,030.0 | 9,050.0 | 8,620.0 | 8,730.0 | 8,730.0 | 981,200 |
| 2021/09/27 | 9,520.0 | 9,540.0 | 9,120.0 | 9,170.0 | 9,170.0 | 731,700 |
| 2021/09/24 | 9,400.0 | 9,580.0 | 9,210.0 | 9,550.0 | 9,550.0 | 1,084,000 |
| 2021/09/22 | 9,010.0 | 9,220.0 | 8,960.0 | 9,200.0 | 9,200.0 | 1,034,800 |
| 2021/09/21 | 8,770.0 | 9,160.0 | 8,720.0 | 9,040.0 | 9,040.0 | 863,900 |
| 2021/09/17 | 9,060.0 | 9,250.0 | 8,950.0 | 9,130.0 | 9,130.0 | 1,936,900 |
| 2021/09/16 | 9,190.0 | 9,190.0 | 8,760.0 | 8,990.0 | 8,990.0 | 2,951,300 |
| 2021/09/15 | 8,840.0 | 9,180.0 | 8,840.0 | 9,100.0 | 9,100.0 | 1,247,700 |
| 2021/09/14 | 8,830.0 | 8,910.0 | 8,730.0 | 8,850.0 | 8,850.0 | 572,400 |
| 2021/09/13 | 8,750.0 | 8,880.0 | 8,610.0 | 8,870.0 | 8,870.0 | 703,400 |
| 2021/09/10 | 8,860.0 | 9,020.0 | 8,860.0 | 8,880.0 | 8,880.0 | 2,324,000 |
| 2021/09/09 | 8,980.0 | 8,990.0 | 8,860.0 | 8,860.0 | 8,860.0 | 2,372,300 |
| 2021/09/08 | 8,880.0 | 9,260.0 | 8,820.0 | 9,130.0 | 9,130.0 | 1,673,900 |
| 2021/09/07 | 8,950.0 | 9,130.0 | 8,730.0 | 8,850.0 | 8,850.0 | 1,141,600 |
| 2021/09/06 | 8,330.0 | 8,850.0 | 8,250.0 | 8,850.0 | 8,850.0 | 1,210,200 |
| 2021/09/03 | 7,810.0 | 8,180.0 | 7,760.0 | 8,130.0 | 8,130.0 | 924,900 |
| 2021/09/02 | 7,600.0 | 7,920.0 | 7,590.0 | 7,840.0 | 7,840.0 | 867,800 |
| 2021/09/01 | 7,600.0 | 7,860.0 | 7,350.0 | 7,630.0 | 7,630.0 | 1,891,900 |
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。
