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 |
|---|---|---|---|---|---|---|---|
| 2011/09/09 | 75 | 75 | 75 | 75 | ±0 | ±0% | 1,000 |
| 2011/09/08 | 78 | 78 | 75 | 75 | - | - | 2,000 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 75 | 75 | 74 | 75 | ±0 | ±0% | 4,000 |
| 2011/09/05 | 75 | 75 | 75 | 75 | ±0 | ±0% | 8,000 |
| 2011/09/02 | 80 | 80 | 75 | 75 | -4 | -5.1% | 41,000 |
| 2011/09/01 | 79 | 86 | 79 | 79 | +2 | +2.6% | 13,000 |
| 2011/08/31 | 77 | 77 | 77 | 77 | - | - | 1,000 |
| 2011/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/29 | 76 | 76 | 76 | 76 | +2 | +2.7% | 1,000 |
| 2011/08/26 | 74 | 74 | 74 | 74 | -2 | -2.6% | 1,000 |
| 2011/08/25 | 76 | 76 | 76 | 76 | - | - | 1,000 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/22 | 73 | 77 | 73 | 77 | +2 | +2.7% | 3,000 |
| 2011/08/19 | 75 | 75 | 75 | 75 | - | - | 10,000 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 76 | 76 | 76 | 76 | -2 | -2.6% | 2,000 |
| 2011/08/16 | 78 | 78 | 78 | 78 | ±0 | ±0% | 1,000 |
| 2011/08/15 | 76 | 79 | 76 | 78 | +2 | +2.6% | 5,000 |
| 2011/08/12 | 78 | 78 | 76 | 76 | - | - | 6,000 |
| 2011/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/10 | 81 | 81 | 81 | 81 | +6 | +8% | 6,000 |
| 2011/08/09 | 75 | 75 | 75 | 75 | -3 | -3.8% | 11,000 |
| 2011/08/08 | 77 | 78 | 77 | 78 | -1 | -1.3% | 2,000 |
| 2011/08/05 | 79 | 80 | 74 | 79 | -3 | -3.7% | 34,000 |
| 2011/08/04 | 80 | 82 | 80 | 82 | +1 | +1.2% | 22,000 |
| 2011/08/03 | 83 | 83 | 81 | 81 | -3 | -3.6% | 3,000 |
| 2011/08/02 | 84 | 84 | 84 | 84 | ±0 | ±0% | 9,000 |
| 2011/08/01 | 83 | 84 | 83 | 84 | -1 | -1.2% | 12,000 |
| 2011/07/29 | 89 | 89 | 85 | 85 | +1 | +1.2% | 10,000 |
| 2011/07/28 | 83 | 84 | 83 | 84 | -3 | -3.4% | 3,000 |
| 2011/07/27 | 85 | 87 | 85 | 87 | +2 | +2.4% | 3,000 |
| 2011/07/26 | 85 | 85 | 85 | 85 | -1 | -1.2% | 1,000 |
| 2011/07/25 | 85 | 86 | 85 | 86 | +1 | +1.2% | 2,000 |
| 2011/07/22 | 86 | 86 | 85 | 85 | -2 | -2.3% | 6,000 |
| 2011/07/21 | 86 | 87 | 86 | 87 | +2 | +2.4% | 2,000 |
| 2011/07/20 | 85 | 85 | 85 | 85 | +1 | +1.2% | 1,000 |
| 2011/07/19 | 84 | 84 | 84 | 84 | -3 | -3.4% | 1,000 |
| 2011/07/15 | 85 | 87 | 85 | 87 | +2 | +2.4% | 2,000 |
| 2011/07/14 | 85 | 85 | 85 | 85 | -1 | -1.2% | 1,000 |
| 2011/07/13 | 88 | 88 | 86 | 86 | -2 | -2.3% | 6,000 |
| 2011/07/12 | 88 | 88 | 88 | 88 | ±0 | ±0% | 1,000 |
| 2011/07/11 | 89 | 89 | 88 | 88 | -1 | -1.1% | 8,000 |
| 2011/07/08 | 88 | 89 | 88 | 89 | +2 | +2.3% | 4,000 |
| 2011/07/07 | 88 | 88 | 87 | 87 | -2 | -2.2% | 5,000 |
| 2011/07/06 | 88 | 89 | 87 | 89 | +2 | +2.3% | 8,000 |
| 2011/07/05 | 87 | 87 | 87 | 87 | ±0 | ±0% | 4,000 |
| 2011/07/04 | 87 | 87 | 86 | 87 | +1 | +1.2% | 7,000 |
| 2011/07/01 | 88 | 88 | 86 | 86 | ±0 | ±0% | 4,000 |
3401～
3450
件表示中 / 3756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
