3,383円
日本電子材料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) |
|---|---|---|---|---|---|---|
| 2023/01/30 | 1,441.0 | 1,445.0 | 1,431.0 | 1,443.0 | 1,443.0 | 52,700 |
| 2023/01/27 | 1,448.0 | 1,455.0 | 1,432.0 | 1,444.0 | 1,444.0 | 54,500 |
| 2023/01/26 | 1,474.0 | 1,474.0 | 1,446.0 | 1,449.0 | 1,449.0 | 52,000 |
| 2023/01/25 | 1,478.0 | 1,481.0 | 1,455.0 | 1,471.0 | 1,471.0 | 47,800 |
| 2023/01/24 | 1,455.0 | 1,488.0 | 1,455.0 | 1,470.0 | 1,470.0 | 78,000 |
| 2023/01/23 | 1,471.0 | 1,474.0 | 1,439.0 | 1,441.0 | 1,441.0 | 61,500 |
| 2023/01/20 | 1,433.0 | 1,450.0 | 1,421.0 | 1,450.0 | 1,450.0 | 27,700 |
| 2023/01/19 | 1,438.0 | 1,447.0 | 1,418.0 | 1,441.0 | 1,441.0 | 63,600 |
| 2023/01/18 | 1,451.0 | 1,476.0 | 1,425.0 | 1,453.0 | 1,453.0 | 92,700 |
| 2023/01/17 | 1,410.0 | 1,450.0 | 1,410.0 | 1,436.0 | 1,436.0 | 50,100 |
| 2023/01/16 | 1,439.0 | 1,450.0 | 1,409.0 | 1,410.0 | 1,410.0 | 65,100 |
| 2023/01/13 | 1,416.0 | 1,464.0 | 1,413.0 | 1,453.0 | 1,453.0 | 81,700 |
| 2023/01/12 | 1,433.0 | 1,449.0 | 1,424.0 | 1,424.0 | 1,424.0 | 40,600 |
| 2023/01/11 | 1,419.0 | 1,439.0 | 1,411.0 | 1,433.0 | 1,433.0 | 63,000 |
| 2023/01/10 | 1,400.0 | 1,412.0 | 1,391.0 | 1,405.0 | 1,405.0 | 59,400 |
| 2023/01/06 | 1,330.0 | 1,377.0 | 1,323.0 | 1,377.0 | 1,377.0 | 47,000 |
| 2023/01/05 | 1,320.0 | 1,356.0 | 1,320.0 | 1,334.0 | 1,334.0 | 49,700 |
| 2023/01/04 | 1,332.0 | 1,336.0 | 1,304.0 | 1,314.0 | 1,314.0 | 47,900 |
| 2022/12/30 | 1,342.0 | 1,360.0 | 1,339.0 | 1,341.0 | 1,341.0 | 46,000 |
| 2022/12/29 | 1,307.0 | 1,333.0 | 1,307.0 | 1,333.0 | 1,333.0 | 65,300 |
おすすめ条件でスクリーニングされた銘柄を見る
日本電子材料の取引履歴を振り返りませんか？
日本電子材料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。
