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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 83 | 85 | 83 | 85 | +4 | +4.9% | 11,000 |
| 2011/06/27 | 84 | 84 | 81 | 81 | -3 | -3.6% | 16,000 |
| 2011/06/24 | 85 | 85 | 83 | 84 | -1 | -1.2% | 11,000 |
| 2011/06/23 | 86 | 86 | 85 | 85 | -1 | -1.2% | 6,000 |
| 2011/06/22 | 86 | 86 | 86 | 86 | ±0 | ±0% | 4,000 |
| 2011/06/21 | 90 | 90 | 86 | 86 | - | - | 3,000 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 86 | 86 | 86 | 86 | -1 | -1.1% | 1,000 |
| 2011/06/16 | 86 | 87 | 86 | 87 | +2 | +2.4% | 13,000 |
| 2011/06/15 | 85 | 85 | 85 | 85 | - | - | 4,000 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 85 | 85 | 85 | 85 | -4 | -4.5% | 1,000 |
| 2011/06/10 | 89 | 89 | 89 | 89 | ±0 | ±0% | 5,000 |
| 2011/06/09 | 90 | 90 | 89 | 89 | ±0 | ±0% | 8,000 |
| 2011/06/08 | 89 | 89 | 89 | 89 | +2 | +2.3% | 1,000 |
| 2011/06/07 | 87 | 87 | 87 | 87 | - | - | 1,000 |
| 2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/03 | 88 | 88 | 87 | 87 | -1 | -1.1% | 5,000 |
| 2011/06/02 | 89 | 89 | 88 | 88 | +1 | +1.1% | 3,000 |
| 2011/06/01 | 87 | 87 | 87 | 87 | ±0 | ±0% | 3,000 |
| 2011/05/31 | 90 | 90 | 86 | 87 | -2 | -2.2% | 3,000 |
| 2011/05/30 | 85 | 89 | 85 | 89 | +2 | +2.3% | 5,000 |
| 2011/05/27 | 83 | 87 | 80 | 87 | - | - | 34,000 |
| 2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/24 | 84 | 87 | 84 | 87 | +2 | +2.4% | 8,000 |
| 2011/05/23 | 85 | 85 | 85 | 85 | -3 | -3.4% | 2,000 |
| 2011/05/20 | 86 | 88 | 86 | 88 | - | - | 2,000 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/17 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2011/05/16 | 88 | 90 | 87 | 87 | -5 | -5.4% | 11,000 |
| 2011/05/13 | 93 | 93 | 92 | 92 | -3 | -3.2% | 6,000 |
| 2011/05/12 | 95 | 95 | 95 | 95 | +1 | +1.1% | 1,000 |
| 2011/05/11 | 95 | 95 | 94 | 94 | ±0 | ±0% | 14,000 |
| 2011/05/10 | 93 | 94 | 93 | 94 | +3 | +3.3% | 22,000 |
| 2011/05/09 | 93 | 93 | 90 | 91 | -2 | -2.2% | 6,000 |
| 2011/05/06 | 89 | 93 | 89 | 93 | +4 | +4.5% | 5,000 |
| 2011/05/02 | 90 | 90 | 89 | 89 | +2 | +2.3% | 6,000 |
| 2011/04/28 | 90 | 90 | 87 | 87 | -3 | -3.3% | 64,000 |
| 2011/04/27 | 90 | 90 | 90 | 90 | ±0 | ±0% | 12,000 |
| 2011/04/26 | 95 | 95 | 90 | 90 | -5 | -5.3% | 20,000 |
| 2011/04/25 | 93 | 95 | 92 | 95 | +3 | +3.3% | 14,000 |
| 2011/04/22 | 96 | 96 | 92 | 92 | -3 | -3.2% | 14,000 |
| 2011/04/21 | 100 | 100 | 94 | 95 | ±0 | ±0% | 15,000 |
| 2011/04/20 | 93 | 96 | 92 | 95 | -5 | -5% | 94,000 |
| 2011/04/19 | 104 | 104 | 93 | 100 | -6 | -5.7% | 36,000 |
| 2011/04/18 | 95 | 108 | 95 | 106 | +19 | +21.8% | 133,000 |
| 2011/04/15 | 89 | 90 | 86 | 87 | -3 | -3.3% | 6,000 |
| 2011/04/14 | 92 | 92 | 90 | 90 | -1 | -1.1% | 7,000 |
3451～
3500
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
