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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 978 | 978 | 978 | 978 | +3 | +0.3% | 100 |
| 2024/05/13 | 975 | 975 | 975 | 975 | -4 | -0.4% | 100 |
| 2024/05/10 | 985 | 985 | 970 | 979 | -6 | -0.6% | 3,800 |
| 2024/05/09 | 984 | 992 | 977 | 985 | +1 | +0.1% | 3,000 |
| 2024/05/08 | 985 | 987 | 983 | 984 | -1 | -0.1% | 1,600 |
| 2024/05/07 | 986 | 986 | 983 | 985 | +5 | +0.5% | 700 |
| 2024/05/02 | 980 | 980 | 980 | 980 | +3 | +0.3% | 200 |
| 2024/05/01 | 986 | 986 | 977 | 977 | -9 | -0.9% | 1,400 |
| 2024/04/30 | 985 | 986 | 977 | 986 | +4 | +0.4% | 700 |
| 2024/04/26 | 982 | 982 | 982 | 982 | ±0 | ±0% | 100 |
| 2024/04/25 | 982 | 983 | 971 | 982 | +12 | +1.2% | 400 |
| 2024/04/24 | 969 | 979 | 969 | 970 | +2 | +0.2% | 1,100 |
| 2024/04/23 | 974 | 980 | 968 | 968 | -3 | -0.3% | 2,500 |
| 2024/04/22 | 980 | 980 | 971 | 971 | -9 | -0.9% | 1,400 |
| 2024/04/19 | 990 | 990 | 980 | 980 | -12 | -1.2% | 3,300 |
| 2024/04/18 | 987 | 992 | 987 | 992 | -4 | -0.4% | 2,300 |
| 2024/04/17 | 995 | 997 | 993 | 996 | +1 | +0.1% | 600 |
| 2024/04/16 | 1,008 | 1,008 | 994 | 995 | -24 | -2.4% | 2,300 |
| 2024/04/15 | 1,003 | 1,019 | 997 | 1,019 | +20 | +2% | 2,300 |
| 2024/04/12 | 999 | 1,009 | 999 | 999 | +3 | +0.3% | 2,100 |
| 2024/04/11 | 1,000 | 1,005 | 994 | 996 | -4 | -0.4% | 1,600 |
| 2024/04/10 | 996 | 1,007 | 996 | 1,000 | +5 | +0.5% | 1,400 |
| 2024/04/09 | 994 | 995 | 993 | 995 | +5 | +0.5% | 500 |
| 2024/04/08 | 994 | 994 | 990 | 990 | -2 | -0.2% | 900 |
| 2024/04/05 | 989 | 1,001 | 989 | 992 | +3 | +0.3% | 3,100 |
| 2024/04/04 | 992 | 994 | 989 | 989 | -2 | -0.2% | 2,000 |
| 2024/04/03 | 992 | 998 | 991 | 991 | -3 | -0.3% | 1,000 |
| 2024/04/02 | 992 | 996 | 992 | 994 | -2 | -0.2% | 1,900 |
| 2024/04/01 | 1,002 | 1,003 | 996 | 996 | -2 | -0.2% | 1,800 |
| 2024/03/29 | 995 | 999 | 992 | 998 | +6 | +0.6% | 2,400 |
| 2024/03/28 | 996 | 996 | 991 | 992 | -4 | -0.4% | 2,000 |
| 2024/03/27 | 997 | 998 | 992 | 996 | ±0 | ±0% | 3,800 |
| 2024/03/26 | 996 | 998 | 996 | 996 | +1 | +0.1% | 700 |
| 2024/03/25 | 1,001 | 1,001 | 995 | 995 | -4 | -0.4% | 5,500 |
| 2024/03/22 | 1,002 | 1,005 | 998 | 999 | -1 | -0.1% | 2,500 |
| 2024/03/21 | 1,001 | 1,008 | 1,000 | 1,000 | ±0 | ±0% | 2,300 |
| 2024/03/19 | 1,000 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 1,600 |
| 2024/03/18 | 1,001 | 1,005 | 999 | 1,001 | +1 | +0.1% | 3,000 |
| 2024/03/15 | 1,001 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 2,300 |
| 2024/03/14 | 1,003 | 1,003 | 1,000 | 1,001 | -3 | -0.3% | 1,800 |
| 2024/03/13 | 1,006 | 1,006 | 1,003 | 1,004 | ±0 | ±0% | 1,900 |
| 2024/03/12 | 1,004 | 1,004 | 1,004 | 1,004 | ±0 | ±0% | 100 |
| 2024/03/11 | 1,008 | 1,008 | 1,003 | 1,004 | +1 | +0.1% | 1,800 |
| 2024/03/08 | 1,007 | 1,007 | 1,002 | 1,003 | -4 | -0.4% | 1,500 |
| 2024/03/07 | 1,007 | 1,010 | 1,003 | 1,007 | ±0 | ±0% | 3,700 |
| 2024/03/06 | 1,007 | 1,007 | 1,007 | 1,007 | ±0 | ±0% | 200 |
| 2024/03/05 | 1,013 | 1,013 | 1,007 | 1,007 | ±0 | ±0% | 500 |
| 2024/03/04 | 1,009 | 1,017 | 1,007 | 1,007 | +1 | +0.1% | 5,500 |
| 2024/03/01 | 1,018 | 1,018 | 1,006 | 1,006 | ±0 | ±0% | 1,100 |
| 2024/02/29 | 1,002 | 1,011 | 1,002 | 1,006 | +5 | +0.5% | 1,400 |
301～
350
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
