4,431円
日本電技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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 6,460.0 | 6,700.0 | 6,410.0 | 6,620.0 | 6,620.0 | 26,400 |
| 2025/12/04 | 6,560.0 | 6,630.0 | 6,400.0 | 6,450.0 | 6,450.0 | 31,500 |
| 2025/12/03 | 6,490.0 | 6,590.0 | 6,330.0 | 6,540.0 | 6,540.0 | 32,900 |
| 2025/12/02 | 6,720.0 | 6,800.0 | 6,480.0 | 6,490.0 | 6,490.0 | 31,600 |
| 2025/12/01 | 6,820.0 | 6,830.0 | 6,610.0 | 6,790.0 | 6,790.0 | 33,900 |
| 2025/11/28 | 6,680.0 | 6,840.0 | 6,680.0 | 6,830.0 | 6,830.0 | 34,700 |
| 2025/11/27 | 6,390.0 | 6,640.0 | 6,390.0 | 6,610.0 | 6,610.0 | 45,400 |
| 2025/11/26 | 6,180.0 | 6,320.0 | 6,140.0 | 6,320.0 | 6,320.0 | 24,800 |
| 2025/11/25 | 6,290.0 | 6,290.0 | 6,130.0 | 6,140.0 | 6,140.0 | 19,300 |
| 2025/11/21 | 6,110.0 | 6,310.0 | 6,110.0 | 6,300.0 | 6,300.0 | 22,900 |
| 2025/11/20 | 6,360.0 | 6,400.0 | 6,280.0 | 6,310.0 | 6,310.0 | 26,100 |
| 2025/11/19 | 6,180.0 | 6,290.0 | 6,000.0 | 6,240.0 | 6,240.0 | 45,200 |
| 2025/11/18 | 6,380.0 | 6,470.0 | 6,200.0 | 6,200.0 | 6,200.0 | 32,500 |
| 2025/11/17 | 6,290.0 | 6,390.0 | 6,270.0 | 6,350.0 | 6,350.0 | 16,700 |
| 2025/11/14 | 6,460.0 | 6,460.0 | 6,250.0 | 6,290.0 | 6,290.0 | 31,500 |
| 2025/11/13 | 6,540.0 | 6,580.0 | 6,390.0 | 6,390.0 | 6,390.0 | 44,300 |
| 2025/11/12 | 6,310.0 | 6,510.0 | 6,290.0 | 6,450.0 | 6,450.0 | 49,300 |
| 2025/11/11 | 6,370.0 | 6,520.0 | 6,250.0 | 6,310.0 | 6,310.0 | 56,400 |
| 2025/11/10 | 6,050.0 | 6,380.0 | 6,050.0 | 6,370.0 | 6,370.0 | 64,200 |
| 2025/11/07 | 6,030.0 | 6,060.0 | 5,920.0 | 6,000.0 | 6,000.0 | 29,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日本電技の取引履歴を振り返りませんか？
日本電技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。
