日本抵抗器製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 796 | 800 | 796 | 800 | +5 | +0.6% | 700 |
| 2025/03/06 | 797 | 797 | 795 | 795 | -1 | -0.1% | 200 |
| 2025/03/05 | 797 | 797 | 796 | 796 | ±0 | ±0% | 400 |
| 2025/03/04 | 796 | 796 | 796 | 796 | ±0 | ±0% | 100 |
| 2025/03/03 | 797 | 797 | 793 | 796 | +5 | +0.6% | 1,700 |
| 2025/02/28 | 807 | 807 | 789 | 791 | -16 | -2% | 3,000 |
| 2025/02/27 | 807 | 807 | 807 | 807 | +6 | +0.7% | 300 |
| 2025/02/26 | 800 | 804 | 800 | 801 | +1 | +0.1% | 900 |
| 2025/02/25 | 807 | 807 | 800 | 800 | -1 | -0.1% | 1,700 |
| 2025/02/21 | 809 | 809 | 801 | 801 | -1 | -0.1% | 700 |
| 2025/02/20 | 801 | 802 | 800 | 802 | +1 | +0.1% | 1,400 |
| 2025/02/19 | 801 | 801 | 801 | 801 | -2 | -0.2% | 300 |
| 2025/02/18 | 803 | 803 | 803 | 803 | +2 | +0.2% | 100 |
| 2025/02/17 | 805 | 805 | 801 | 801 | ±0 | ±0% | 1,000 |
| 2025/02/14 | 809 | 817 | 801 | 801 | -4 | -0.5% | 3,000 |
| 2025/02/13 | 805 | 805 | 804 | 805 | +5 | +0.6% | 300 |
| 2025/02/12 | 799 | 813 | 799 | 800 | -13 | -1.6% | 2,900 |
| 2025/02/10 | 815 | 815 | 810 | 813 | -2 | -0.2% | 2,100 |
| 2025/02/07 | 807 | 815 | 807 | 815 | +12 | +1.5% | 1,100 |
| 2025/02/06 | 803 | 817 | 803 | 803 | +1 | +0.1% | 4,200 |
| 2025/02/05 | 804 | 804 | 802 | 802 | -2 | -0.2% | 300 |
| 2025/02/04 | 805 | 805 | 804 | 804 | -1 | -0.1% | 200 |
| 2025/02/03 | 814 | 814 | 805 | 805 | -2 | -0.2% | 1,300 |
| 2025/01/31 | 805 | 807 | 805 | 807 | +4 | +0.5% | 900 |
| 2025/01/30 | 803 | 803 | 803 | 803 | +3 | +0.4% | 100 |
| 2025/01/29 | 803 | 803 | 800 | 800 | -3 | -0.4% | 700 |
| 2025/01/28 | 807 | 807 | 797 | 803 | +1 | +0.1% | 2,200 |
| 2025/01/27 | 809 | 809 | 802 | 802 | -6 | -0.7% | 3,000 |
| 2025/01/24 | 805 | 808 | 805 | 808 | +3 | +0.4% | 500 |
| 2025/01/23 | 806 | 809 | 805 | 805 | ±0 | ±0% | 3,400 |
| 2025/01/22 | 813 | 816 | 805 | 805 | - | - | 3,600 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 802 | 817 | 802 | 804 | +2 | +0.2% | 1,000 |
| 2025/01/17 | 802 | 806 | 801 | 802 | ±0 | ±0% | 2,300 |
| 2025/01/16 | 801 | 802 | 801 | 802 | -1 | -0.1% | 600 |
| 2025/01/15 | 812 | 812 | 803 | 803 | +1 | +0.1% | 400 |
| 2025/01/14 | 812 | 812 | 801 | 802 | -18 | -2.2% | 2,600 |
| 2025/01/10 | 827 | 827 | 820 | 820 | +8 | +1% | 4,500 |
| 2025/01/09 | 812 | 816 | 812 | 812 | +1 | +0.1% | 1,000 |
| 2025/01/08 | 810 | 812 | 809 | 811 | -2 | -0.2% | 1,200 |
| 2025/01/07 | 807 | 819 | 802 | 813 | +4 | +0.5% | 2,600 |
| 2025/01/06 | 817 | 817 | 807 | 809 | -6 | -0.7% | 2,900 |
| 2024/12/30 | 815 | 815 | 802 | 815 | ±0 | ±0% | 1,600 |
| 2024/12/27 | 792 | 815 | 792 | 815 | +8 | +1% | 6,200 |
| 2024/12/26 | 803 | 810 | 803 | 807 | +4 | +0.5% | 2,100 |
| 2024/12/25 | 806 | 808 | 797 | 803 | -3 | -0.4% | 5,300 |
| 2024/12/24 | 804 | 807 | 799 | 806 | +3 | +0.4% | 1,500 |
| 2024/12/23 | 803 | 803 | 801 | 803 | +1 | +0.1% | 1,300 |
| 2024/12/20 | 801 | 806 | 799 | 802 | -3 | -0.4% | 10,900 |
| 2024/12/19 | 801 | 816 | 801 | 805 | -2 | -0.2% | 6,400 |
101～
150
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「抵抗器」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
