日本電技株式会社 (1723)

1723
🏛️ 日本 →
5,330.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,217.50 2,322.50 2,217.50 2,302.50 0.0M
2023-12-28 2,160.00 2,222.50 2,160.00 2,222.50 0.0M
2023-12-27 2,207.50 2,235.00 2,125.00 2,172.50 0.0M
2023-12-26 2,182.50 2,197.50 2,155.00 2,172.50 0.0M
2023-12-25 2,230.00 2,242.50 2,160.00 2,182.50 0.0M
2023-12-22 2,150.00 2,190.00 2,100.00 2,170.00 0.0M
2023-12-21 2,107.50 2,127.50 2,085.00 2,107.50 0.0M
2023-12-20 2,112.50 2,117.50 2,095.00 2,107.50 0.0M
2023-12-19 2,100.00 2,112.50 2,090.00 2,100.00 0.0M
2023-12-18 2,105.00 2,105.00 2,037.50 2,080.00 0.0M
2023-12-15 2,065.00 2,082.50 2,057.50 2,070.00 0.0M
2023-12-14 2,025.00 2,117.50 2,017.50 2,095.00 0.1M
2023-12-13 2,020.00 2,020.00 2,007.50 2,017.50 0.0M
2023-12-12 2,042.50 2,047.50 2,015.00 2,020.00 0.0M
2023-12-11 2,047.50 2,047.50 2,025.00 2,032.50 0.0M
2023-12-08 2,022.50 2,050.00 2,020.00 2,050.00 0.0M
2023-12-07 2,065.00 2,070.00 2,045.00 2,057.50 0.0M
2023-12-06 2,055.00 2,065.00 2,050.00 2,060.00 0.0M
2023-12-05 2,060.00 2,075.00 2,035.00 2,055.00 0.0M
2023-12-04 2,080.00 2,080.00 2,045.00 2,060.00 0.0M
2023-12-01 2,092.50 2,095.00 2,077.50 2,087.50 0.0M
2023-11-30 2,090.00 2,092.50 2,075.00 2,092.50 0.0M
2023-11-29 2,075.00 2,105.00 2,075.00 2,105.00 0.0M
2023-11-28 2,117.50 2,117.50 2,047.50 2,090.00 0.0M
2023-11-27 2,107.50 2,107.50 2,085.00 2,100.00 0.0M
2023-11-24 2,117.50 2,130.00 2,115.00 2,115.00 0.0M
2023-11-22 2,140.00 2,140.00 2,117.50 2,130.00 0.0M
2023-11-21 2,100.00 2,130.00 2,082.50 2,130.00 0.0M
2023-11-20 2,105.00 2,105.00 2,082.50 2,082.50 0.0M
2023-11-17 2,102.50 2,105.00 2,097.50 2,105.00 0.0M
2023-11-16 2,107.50 2,120.00 2,097.50 2,102.50 0.0M
2023-11-15 2,140.00 2,150.00 2,102.50 2,105.00 0.0M
2023-11-14 2,127.50 2,130.00 2,105.00 2,105.00 0.0M
2023-11-13 2,120.00 2,125.00 2,100.00 2,117.50 0.0M
2023-11-10 2,110.00 2,120.00 2,100.00 2,120.00 0.0M
2023-11-09 2,100.00 2,102.50 2,092.50 2,102.50 0.0M
2023-11-08 2,102.50 2,117.50 2,095.00 2,100.00 0.0M
2023-11-07 2,085.00 2,092.50 2,072.50 2,085.00 0.0M
2023-11-06 2,110.00 2,115.00 2,085.00 2,085.00 0.0M
2023-11-02 2,085.00 2,157.50 2,067.50 2,112.50 0.0M
2023-11-01 2,037.50 2,087.50 2,027.50 2,055.00 0.0M
2023-10-31 2,015.00 2,027.50 2,015.00 2,025.00 0.0M
2023-10-30 2,025.00 2,027.50 2,015.00 2,027.50 0.0M
2023-10-27 2,030.00 2,030.00 2,002.50 2,025.00 0.0M
2023-10-26 2,015.00 2,037.50 2,015.00 2,030.00 0.0M
2023-10-25 2,042.50 2,062.50 2,042.50 2,047.50 0.0M
2023-10-24 2,162.50 2,162.50 2,045.00 2,077.50 0.0M
2023-10-23 2,100.00 2,115.00 2,100.00 2,100.00 0.0M
2023-10-20 2,077.50 2,100.00 2,077.50 2,095.00 0.0M
2023-10-19 2,077.50 2,085.00 2,072.50 2,085.00 0.0M
2023-10-18 2,075.00 2,087.50 2,075.00 2,077.50 0.0M
2023-10-17 2,062.50 2,075.00 2,050.00 2,075.00 0.0M
2023-10-16 2,060.00 2,062.50 2,052.50 2,062.50 0.0M
2023-10-13 2,102.50 2,102.50 2,065.00 2,065.00 0.0M
2023-10-12 2,110.00 2,110.00 2,080.00 2,090.00 0.0M
2023-10-11 2,125.00 2,125.00 2,105.00 2,110.00 0.0M
2023-10-10 2,097.50 2,125.00 2,090.00 2,125.00 0.0M
2023-10-06 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2023-10-05 2,067.50 2,100.00 2,050.00 2,100.00 0.0M
2023-10-04 2,020.00 2,075.00 2,015.00 2,055.00 0.0M
2023-10-03 2,160.00 2,160.00 2,055.00 2,055.00 0.0M
2023-10-02 2,182.50 2,182.50 2,157.50 2,160.00 0.0M
2023-09-29 2,177.50 2,177.50 2,152.50 2,162.50 0.0M
2023-09-28 2,175.00 2,175.00 2,137.50 2,167.50 0.0M
2023-09-27 2,202.50 2,205.00 2,185.00 2,205.00 0.0M
2023-09-26 2,210.00 2,210.00 2,190.00 2,207.50 0.0M
2023-09-25 2,272.50 2,272.50 2,187.50 2,205.00 0.0M
2023-09-22 2,305.00 2,317.50 2,275.00 2,290.00 0.0M
2023-09-21 2,297.50 2,297.50 2,260.00 2,285.00 0.0M
2023-09-20 2,257.50 2,305.00 2,247.50 2,277.50 0.0M
2023-09-19 2,237.50 2,247.50 2,220.00 2,240.00 0.0M
2023-09-15 2,190.00 2,220.00 2,190.00 2,215.00 0.0M
2023-09-14 2,172.50 2,192.50 2,165.00 2,190.00 0.0M
2023-09-13 2,215.00 2,215.00 2,182.50 2,182.50 0.0M
2023-09-12 2,205.00 2,220.00 2,205.00 2,215.00 0.0M
2023-09-11 2,240.00 2,240.00 2,182.50 2,205.00 0.0M
2023-09-08 2,257.50 2,270.00 2,220.00 2,220.00 0.0M
2023-09-07 2,340.00 2,340.00 2,257.50 2,277.50 0.0M
2023-09-06 2,310.00 2,325.00 2,282.50 2,325.00 0.0M
2023-09-05 2,197.50 2,285.00 2,192.50 2,285.00 0.0M
2023-09-04 2,175.00 2,197.50 2,152.50 2,180.00 0.0M
2023-09-01 2,125.00 2,140.00 2,120.00 2,140.00 0.0M
2023-08-31 2,125.00 2,135.00 2,122.50 2,130.00 0.0M
2023-08-30 2,115.00 2,120.00 2,107.50 2,117.50 0.0M
2023-08-29 2,125.00 2,125.00 2,105.00 2,115.00 0.0M
2023-08-28 2,137.50 2,137.50 2,107.50 2,120.00 0.0M
2023-08-25 2,100.00 2,125.00 2,095.00 2,122.50 0.0M
2023-08-24 2,165.00 2,165.00 2,105.00 2,135.00 0.0M
2023-08-23 2,092.50 2,137.50 2,092.50 2,130.00 0.0M
2023-08-22 2,115.00 2,115.00 2,077.50 2,082.50 0.0M
2023-08-21 2,122.50 2,130.00 2,110.00 2,110.00 0.0M
2023-08-18 2,157.50 2,157.50 2,110.00 2,122.50 0.0M
2023-08-17 2,172.50 2,172.50 2,150.00 2,157.50 0.0M
2023-08-16 2,185.00 2,185.00 2,150.00 2,172.50 0.0M
2023-08-15 2,157.50 2,170.00 2,140.00 2,152.50 0.0M
2023-08-14 2,167.50 2,187.50 2,162.50 2,170.00 0.0M
2023-08-10 2,177.50 2,190.00 2,160.00 2,162.50 0.0M
2023-08-09 2,185.00 2,207.50 2,175.00 2,200.00 0.0M
2023-08-08 2,200.00 2,235.00 2,200.00 2,210.00 0.0M
2023-08-07 2,212.50 2,242.50 2,187.50 2,215.00 0.0M
2023-08-04 2,200.00 2,212.50 2,200.00 2,212.50 0.0M
2023-08-03 2,210.00 2,230.00 2,190.00 2,205.00 0.0M
2023-08-02 2,255.00 2,255.00 2,232.50 2,245.00 0.0M
2023-08-01 2,250.00 2,260.00 2,240.00 2,252.50 0.0M
2023-07-31 2,310.00 2,310.00 2,247.50 2,260.00 0.0M
2023-07-28 2,242.50 2,265.00 2,205.00 2,240.00 0.0M
2023-07-27 2,377.50 2,422.50 2,330.00 2,347.50 0.0M
2023-07-26 2,360.00 2,360.00 2,307.50 2,327.50 0.0M
2023-07-25 2,380.00 2,380.00 2,325.00 2,360.00 0.1M
2023-07-24 2,275.00 2,300.00 2,235.00 2,275.00 0.0M
2023-07-21 2,170.00 2,205.00 2,160.00 2,205.00 0.0M
2023-07-20 2,180.00 2,185.00 2,152.50 2,155.00 0.0M
2023-07-19 2,140.00 2,167.50 2,125.00 2,157.50 0.0M
2023-07-18 2,132.50 2,132.50 2,110.00 2,117.50 0.0M
2023-07-14 2,122.50 2,135.00 2,095.00 2,110.00 0.0M
2023-07-13 2,125.00 2,125.00 2,092.50 2,100.00 0.0M
2023-07-12 2,080.00 2,105.00 2,055.00 2,090.00 0.0M
2023-07-11 2,102.50 2,122.50 2,075.00 2,090.00 0.0M
2023-07-10 2,100.00 2,130.00 2,085.00 2,102.50 0.0M
2023-07-07 2,090.00 2,105.00 2,050.00 2,105.00 0.0M
2023-07-06 2,127.50 2,135.00 2,102.50 2,105.00 0.0M
2023-07-05 2,122.50 2,142.50 2,122.50 2,127.50 0.0M
2023-07-04 2,162.50 2,162.50 2,135.00 2,140.00 0.0M
2023-07-03 2,160.00 2,162.50 2,135.00 2,162.50 0.0M
2023-06-30 2,130.00 2,137.50 2,125.00 2,135.00 0.0M
2023-06-29 2,137.50 2,140.00 2,105.00 2,112.50 0.0M
2023-06-28 2,107.50 2,145.00 2,100.00 2,127.50 0.0M
2023-06-27 2,102.50 2,137.50 2,100.00 2,112.50 0.0M
2023-06-26 2,125.00 2,132.50 2,102.50 2,102.50 0.0M
2023-06-23 2,120.00 2,132.50 2,100.00 2,102.50 0.0M
2023-06-22 2,122.50 2,137.50 2,122.50 2,127.50 0.0M
2023-06-21 2,130.00 2,147.50 2,130.00 2,132.50 0.0M
2023-06-20 2,157.50 2,157.50 2,122.50 2,127.50 0.0M
2023-06-19 2,160.00 2,160.00 2,140.00 2,150.00 0.0M
2023-06-16 2,165.00 2,165.00 2,125.00 2,137.50 0.0M
2023-06-15 2,097.50 2,182.50 2,087.50 2,167.50 0.0M
2023-06-14 2,052.50 2,105.00 2,040.00 2,082.50 0.0M
2023-06-13 2,037.50 2,115.00 2,002.50 2,065.00 0.0M
2023-06-12 2,020.00 2,062.50 2,015.00 2,020.00 0.0M
2023-06-09 2,005.00 2,025.00 2,000.00 2,015.00 0.0M
2023-06-08 2,017.50 2,020.00 2,000.00 2,007.50 0.0M
2023-06-07 1,965.00 2,027.50 1,960.00 2,015.00 0.0M
2023-06-06 1,925.00 1,962.50 1,922.50 1,960.00 0.1M
2023-06-05 1,930.00 1,950.00 1,920.00 1,920.00 0.0M
2023-06-02 1,897.50 1,950.00 1,872.50 1,922.50 0.0M
2023-06-01 1,880.00 1,895.00 1,862.50 1,865.00 0.0M
2023-05-31 1,920.00 1,920.00 1,875.00 1,887.50 0.0M
2023-05-30 1,917.50 1,925.00 1,905.00 1,910.00 0.0M
2023-05-29 1,940.00 1,952.50 1,895.00 1,920.00 0.0M
2023-05-26 1,970.00 1,970.00 1,940.00 1,940.00 0.0M
2023-05-25 1,960.00 1,967.50 1,935.00 1,967.50 0.0M
2023-05-24 1,965.00 1,980.00 1,920.00 1,925.00 0.0M
2023-05-23 1,897.50 1,982.50 1,890.00 1,940.00 0.1M
2023-05-22 1,872.50 1,875.00 1,865.00 1,865.00 0.0M
2023-05-19 1,857.50 1,867.50 1,847.50 1,857.50 0.0M
2023-05-18 1,852.50 1,860.00 1,840.00 1,842.50 0.0M
2023-05-17 1,900.00 1,900.00 1,855.00 1,867.50 0.0M
2023-05-16 1,872.50 1,900.00 1,860.00 1,900.00 0.0M
2023-05-15 1,877.50 1,897.50 1,852.50 1,857.50 0.0M
2023-05-12 1,880.00 1,880.00 1,860.00 1,860.00 0.0M
2023-05-11 1,890.00 1,890.00 1,857.50 1,880.00 0.0M
2023-05-10 1,890.00 1,900.00 1,845.00 1,867.50 0.0M
2023-05-09 1,825.00 1,882.50 1,810.00 1,882.50 0.0M
2023-05-08 1,787.50 1,810.00 1,787.50 1,805.00 0.0M
2023-05-02 1,790.00 1,790.00 1,770.00 1,777.50 0.0M
2023-05-01 1,797.50 1,797.50 1,777.50 1,787.50 0.0M
2023-04-28 1,775.00 1,780.00 1,767.50 1,767.50 0.0M
2023-04-27 1,775.00 1,775.00 1,757.50 1,765.00 0.0M
2023-04-26 1,765.00 1,765.00 1,750.00 1,750.00 0.0M
2023-04-25 1,775.00 1,775.00 1,760.00 1,765.00 0.0M
2023-04-24 1,772.50 1,775.00 1,760.00 1,775.00 0.0M
2023-04-21 1,755.00 1,755.00 1,745.00 1,750.00 0.0M
2023-04-20 1,750.00 1,755.00 1,745.00 1,755.00 0.0M
2023-04-19 1,755.00 1,755.00 1,740.00 1,745.00 0.0M
2023-04-18 1,762.50 1,762.50 1,742.50 1,745.00 0.0M
2023-04-17 1,750.00 1,750.00 1,737.50 1,750.00 0.0M
2023-04-14 1,752.50 1,752.50 1,742.50 1,745.00 0.0M
2023-04-13 1,755.00 1,755.00 1,740.00 1,740.00 0.0M
2023-04-12 1,765.00 1,765.00 1,752.50 1,755.00 0.0M
2023-04-11 1,750.00 1,765.00 1,750.00 1,750.00 0.0M
2023-04-10 1,750.00 1,750.00 1,737.50 1,750.00 0.0M
2023-04-07 1,762.50 1,762.50 1,735.00 1,750.00 0.0M
2023-04-06 1,770.00 1,770.00 1,750.00 1,765.00 0.0M
2023-04-05 1,777.50 1,777.50 1,755.00 1,770.00 0.0M
2023-04-04 1,750.00 1,772.50 1,742.50 1,765.00 0.0M
2023-04-03 1,847.50 1,847.50 1,727.50 1,747.50 0.1M
2023-03-31 1,687.50 1,712.50 1,687.50 1,707.50 0.0M
2023-03-30 1,670.00 1,695.00 1,670.00 1,687.50 0.0M
2023-03-29 1,730.00 1,740.00 1,725.00 1,740.00 0.0M
2023-03-28 1,735.00 1,740.00 1,730.00 1,730.00 0.0M
2023-03-27 1,747.50 1,747.50 1,740.00 1,742.50 0.0M
2023-03-24 1,737.50 1,750.00 1,737.50 1,745.00 0.0M
2023-03-23 1,750.00 1,750.00 1,735.00 1,750.00 0.0M
2023-03-22 1,732.50 1,750.00 1,732.50 1,732.50 0.0M
2023-03-20 1,737.50 1,737.50 1,720.00 1,727.50 0.0M
2023-03-17 1,767.50 1,767.50 1,740.00 1,742.50 0.0M
2023-03-16 1,735.00 1,750.00 1,725.00 1,747.50 0.0M
2023-03-15 1,732.50 1,760.00 1,732.50 1,760.00 0.0M
2023-03-14 1,740.00 1,747.50 1,700.00 1,732.50 0.0M
2023-03-13 1,755.00 1,760.00 1,737.50 1,755.00 0.0M
2023-03-10 1,780.00 1,785.00 1,762.50 1,767.50 0.0M
2023-03-09 1,797.50 1,797.50 1,777.50 1,785.00 0.0M
2023-03-08 1,795.00 1,802.50 1,785.00 1,795.00 0.0M
2023-03-07 1,787.50 1,810.00 1,780.00 1,800.00 0.0M
2023-03-06 1,800.00 1,812.50 1,787.50 1,787.50 0.0M
2023-03-03 1,775.00 1,800.00 1,767.50 1,792.50 0.0M
2023-03-02 1,790.00 1,807.50 1,767.50 1,775.00 0.0M
2023-03-01 1,785.00 1,785.00 1,757.50 1,785.00 0.0M
2023-02-28 1,787.50 1,787.50 1,725.00 1,787.50 0.0M
2023-02-27 1,760.00 1,835.00 1,760.00 1,787.50 0.0M
2023-02-24 1,735.00 1,760.00 1,710.00 1,760.00 0.0M
2023-02-22 1,730.00 1,745.00 1,720.00 1,735.00 0.0M
2023-02-21 1,735.00 1,735.00 1,720.00 1,730.00 0.0M
2023-02-20 1,700.00 1,742.50 1,700.00 1,722.50 0.0M
2023-02-17 1,690.00 1,692.50 1,690.00 1,690.00 0.0M
2023-02-16 1,690.00 1,697.50 1,685.00 1,690.00 0.0M
2023-02-15 1,692.50 1,695.00 1,685.00 1,695.00 0.0M
2023-02-14 1,685.00 1,690.00 1,667.50 1,690.00 0.0M
2023-02-13 1,665.00 1,682.50 1,652.50 1,677.50 0.0M
2023-02-10 1,597.50 1,650.00 1,597.50 1,650.00 0.0M
2023-02-09 1,600.00 1,610.00 1,595.00 1,597.50 0.1M
2023-02-08 1,592.50 1,620.00 1,592.50 1,600.00 0.0M
2023-02-07 1,600.00 1,605.00 1,587.50 1,590.00 0.1M
2023-02-06 1,602.50 1,607.50 1,595.00 1,602.50 0.1M
2023-02-03 1,600.00 1,612.50 1,600.00 1,602.50 0.0M
2023-02-02 1,617.50 1,622.50 1,595.00 1,600.00 0.0M
2023-02-01 1,605.00 1,617.50 1,595.00 1,610.00 0.1M
2023-01-31 1,615.00 1,615.00 1,592.50 1,597.50 0.0M
2023-01-30 1,612.50 1,615.00 1,597.50 1,607.50 0.0M
2023-01-27 1,600.00 1,607.50 1,595.00 1,607.50 0.0M
2023-01-26 1,605.00 1,635.00 1,592.50 1,612.50 0.1M
2023-01-25 1,575.00 1,585.00 1,575.00 1,577.50 0.0M
2023-01-24 1,587.50 1,587.50 1,580.00 1,582.50 0.0M
2023-01-23 1,587.50 1,587.50 1,577.50 1,582.50 0.0M
2023-01-20 1,577.50 1,587.50 1,577.50 1,580.00 0.0M
2023-01-19 1,580.00 1,580.00 1,570.00 1,575.00 0.0M
2023-01-18 1,575.00 1,580.00 1,570.00 1,580.00 0.0M
2023-01-17 1,562.50 1,575.00 1,562.50 1,575.00 0.0M
2023-01-16 1,565.00 1,582.50 1,560.00 1,565.00 0.0M
2023-01-13 1,572.50 1,587.50 1,572.50 1,582.50 0.0M
2023-01-12 1,567.50 1,575.00 1,567.50 1,570.00 0.0M
2023-01-11 1,570.00 1,575.00 1,557.50 1,567.50 0.0M
2023-01-10 1,560.00 1,580.00 1,560.00 1,567.50 0.0M
2023-01-06 1,550.00 1,565.00 1,550.00 1,550.00 0.0M
2023-01-05 1,567.50 1,567.50 1,550.00 1,555.00 0.0M
2023-01-04 1,545.00 1,582.50 1,545.00 1,545.00 0.0M