6,390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) |
|---|---|---|---|---|---|---|
| 2022/08/16 | 6,050.0 | 6,050.0 | 5,890.0 | 5,910.0 | 5,910.0 | 392,200 |
| 2022/08/15 | 5,920.0 | 6,180.0 | 5,910.0 | 5,940.0 | 5,940.0 | 744,900 |
| 2022/08/12 | 6,180.0 | 6,280.0 | 6,140.0 | 6,220.0 | 6,220.0 | 550,700 |
| 2022/08/10 | 6,000.0 | 6,060.0 | 5,940.0 | 5,990.0 | 5,990.0 | 312,500 |
| 2022/08/09 | 6,120.0 | 6,160.0 | 6,020.0 | 6,120.0 | 6,120.0 | 288,500 |
| 2022/08/08 | 6,090.0 | 6,240.0 | 6,050.0 | 6,190.0 | 6,190.0 | 268,300 |
| 2022/08/05 | 6,140.0 | 6,260.0 | 6,120.0 | 6,190.0 | 6,190.0 | 383,200 |
| 2022/08/04 | 6,030.0 | 6,130.0 | 6,020.0 | 6,110.0 | 6,110.0 | 384,500 |
| 2022/08/03 | 5,890.0 | 5,990.0 | 5,870.0 | 5,940.0 | 5,940.0 | 226,400 |
| 2022/08/02 | 6,050.0 | 6,060.0 | 5,830.0 | 5,860.0 | 5,860.0 | 267,000 |
| 2022/08/01 | 6,000.0 | 6,080.0 | 5,890.0 | 6,060.0 | 6,060.0 | 326,900 |
| 2022/07/29 | 6,060.0 | 6,110.0 | 5,950.0 | 5,990.0 | 5,990.0 | 268,600 |
| 2022/07/28 | 6,090.0 | 6,150.0 | 5,860.0 | 5,990.0 | 5,990.0 | 386,000 |
| 2022/07/27 | 5,910.0 | 6,030.0 | 5,880.0 | 6,020.0 | 6,020.0 | 383,300 |
| 2022/07/26 | 5,820.0 | 5,950.0 | 5,790.0 | 5,890.0 | 5,890.0 | 244,300 |
| 2022/07/25 | 5,760.0 | 5,830.0 | 5,740.0 | 5,820.0 | 5,820.0 | 189,900 |
| 2022/07/22 | 5,800.0 | 5,890.0 | 5,760.0 | 5,860.0 | 5,860.0 | 249,000 |
| 2022/07/21 | 5,690.0 | 5,790.0 | 5,670.0 | 5,780.0 | 5,780.0 | 347,600 |
| 2022/07/20 | 5,560.0 | 5,700.0 | 5,550.0 | 5,690.0 | 5,690.0 | 412,300 |
| 2022/07/19 | 5,380.0 | 5,450.0 | 5,360.0 | 5,420.0 | 5,420.0 | 178,600 |
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。
