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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 791 | 810 | 791 | 807 | +11 | +1.4% | 6,500 |
| 2024/12/17 | 801 | 801 | 796 | 796 | -4 | -0.5% | 400 |
| 2024/12/16 | 799 | 803 | 795 | 800 | +1 | +0.1% | 10,900 |
| 2024/12/13 | 795 | 800 | 794 | 799 | +5 | +0.6% | 5,200 |
| 2024/12/12 | 792 | 796 | 791 | 794 | +6 | +0.8% | 3,300 |
| 2024/12/11 | 798 | 798 | 785 | 788 | -11 | -1.4% | 5,400 |
| 2024/12/10 | 810 | 810 | 795 | 799 | +1 | +0.1% | 2,600 |
| 2024/12/09 | 791 | 801 | 785 | 798 | +4 | +0.5% | 10,300 |
| 2024/12/06 | 810 | 810 | 783 | 794 | -16 | -2% | 16,600 |
| 2024/12/05 | 815 | 834 | 806 | 810 | -9 | -1.1% | 21,300 |
| 2024/12/04 | 846 | 854 | 807 | 819 | -24 | -2.8% | 38,700 |
| 2024/12/03 | 881 | 929 | 828 | 843 | +6 | +0.7% | 61,800 |
| 2024/12/02 | 813 | 851 | 809 | 837 | +22 | +2.7% | 14,200 |
| 2024/11/29 | 825 | 850 | 811 | 815 | -13 | -1.6% | 11,400 |
| 2024/11/28 | 856 | 856 | 807 | 828 | -20 | -2.4% | 38,300 |
| 2024/11/27 | 861 | 887 | 820 | 848 | +2 | +0.2% | 48,200 |
| 2024/11/26 | 871 | 905 | 827 | 846 | -16 | -1.9% | 75,500 |
| 2024/11/25 | 860 | 908 | 850 | 862 | +2 | +0.2% | 85,400 |
| 2024/11/22 | 877 | 895 | 836 | 860 | -32 | -3.6% | 102,500 |
| 2024/11/21 | 914 | 1,079 | 850 | 892 | -37 | -4% | 573,500 |
| 2024/11/20 | 960 | 991 | 900 | 929 | -21 | -2.2% | 224,500 |
| 2024/11/19 | 795 | 950 | 795 | 950 | +150 | +18.8% | 249,800 |
| 2024/11/18 | 787 | 800 | 787 | 800 | -10 | -1.2% | 1,600 |
| 2024/11/15 | 810 | 810 | 805 | 810 | -6 | -0.7% | 1,100 |
| 2024/11/14 | 840 | 847 | 816 | 816 | -29 | -3.4% | 1,200 |
| 2024/11/13 | 819 | 875 | 819 | 845 | +26 | +3.2% | 4,100 |
| 2024/11/12 | 820 | 820 | 805 | 819 | -1 | -0.1% | 2,500 |
| 2024/11/11 | 810 | 820 | 798 | 820 | +10 | +1.2% | 4,300 |
| 2024/11/08 | 798 | 810 | 798 | 810 | +10 | +1.3% | 900 |
| 2024/11/07 | 810 | 810 | 799 | 800 | -10 | -1.2% | 400 |
| 2024/11/06 | 810 | 810 | 800 | 810 | -10 | -1.2% | 1,400 |
| 2024/11/05 | 820 | 820 | 810 | 820 | ±0 | ±0% | 2,500 |
| 2024/11/01 | 820 | 820 | 820 | 820 | ±0 | ±0% | 1,000 |
| 2024/10/31 | 812 | 825 | 811 | 820 | +6 | +0.7% | 2,900 |
| 2024/10/30 | 819 | 819 | 814 | 814 | -6 | -0.7% | 300 |
| 2024/10/29 | 820 | 821 | 820 | 820 | ±0 | ±0% | 1,400 |
| 2024/10/28 | 820 | 820 | 820 | 820 | +21 | +2.6% | 2,000 |
| 2024/10/25 | 798 | 820 | 794 | 799 | +1 | +0.1% | 2,500 |
| 2024/10/24 | 801 | 812 | 797 | 798 | -8 | -1% | 1,700 |
| 2024/10/23 | 807 | 807 | 806 | 806 | ±0 | ±0% | 400 |
| 2024/10/22 | 806 | 809 | 804 | 806 | +6 | +0.8% | 4,300 |
| 2024/10/21 | 809 | 809 | 800 | 800 | -9 | -1.1% | 3,300 |
| 2024/10/18 | 823 | 823 | 809 | 809 | -11 | -1.3% | 3,200 |
| 2024/10/17 | 820 | 822 | 820 | 820 | ±0 | ±0% | 800 |
| 2024/10/16 | 814 | 820 | 814 | 820 | +6 | +0.7% | 1,200 |
| 2024/10/15 | 800 | 814 | 800 | 814 | +14 | +1.8% | 900 |
| 2024/10/11 | 795 | 802 | 793 | 800 | +7 | +0.9% | 2,800 |
| 2024/10/10 | 801 | 801 | 793 | 793 | ±0 | ±0% | 4,700 |
| 2024/10/09 | 792 | 796 | 792 | 793 | +1 | +0.1% | 900 |
| 2024/10/08 | 795 | 795 | 791 | 792 | -7 | -0.9% | 4,200 |
151～
200
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
