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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 75 | 76 | 75 | 76 | ±0 | ±0% | 2,000 |
| 2010/11/12 | 77 | 77 | 75 | 76 | -2 | -2.6% | 8,000 |
| 2010/11/11 | 78 | 78 | 78 | 78 | +2 | +2.6% | 2,000 |
| 2010/11/10 | 77 | 79 | 76 | 76 | -3 | -3.8% | 16,000 |
| 2010/11/09 | 77 | 79 | 77 | 79 | - | - | 8,000 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 77 | 77 | 77 | 77 | - | - | 3,000 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 80 | 80 | 80 | 80 | +2 | +2.6% | 3,000 |
| 2010/10/29 | 79 | 79 | 78 | 78 | - | - | 3,000 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 77 | 79 | 77 | 79 | - | - | 2,000 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 78 | 79 | 78 | 79 | ±0 | ±0% | 3,000 |
| 2010/10/22 | 79 | 79 | 79 | 79 | ±0 | ±0% | 3,000 |
| 2010/10/21 | 79 | 79 | 79 | 79 | -1 | -1.3% | 3,000 |
| 2010/10/20 | 80 | 80 | 80 | 80 | - | - | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 81 | 81 | 81 | 81 | ±0 | ±0% | 3,000 |
| 2010/10/15 | 83 | 83 | 78 | 81 | - | - | 5,000 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 77 | 83 | 77 | 83 | +1 | +1.2% | 3,000 |
| 2010/10/12 | 82 | 82 | 82 | 82 | ±0 | ±0% | 6,000 |
| 2010/10/08 | 82 | 82 | 82 | 82 | ±0 | ±0% | 1,000 |
| 2010/10/07 | 82 | 82 | 82 | 82 | ±0 | ±0% | 32,000 |
| 2010/10/06 | 82 | 84 | 82 | 82 | -1 | -1.2% | 11,000 |
| 2010/10/05 | 83 | 83 | 83 | 83 | ±0 | ±0% | 2,000 |
| 2010/10/04 | 83 | 83 | 83 | 83 | ±0 | ±0% | 1,000 |
| 2010/10/01 | 83 | 83 | 83 | 83 | ±0 | ±0% | 3,000 |
| 2010/09/30 | 85 | 85 | 83 | 83 | -4 | -4.6% | 7,000 |
| 2010/09/29 | 87 | 87 | 87 | 87 | -1 | -1.1% | 1,000 |
| 2010/09/28 | 85 | 88 | 85 | 88 | +3 | +3.5% | 4,000 |
| 2010/09/27 | 83 | 85 | 83 | 85 | +3 | +3.7% | 3,000 |
| 2010/09/24 | 87 | 87 | 82 | 82 | -5 | -5.7% | 4,000 |
| 2010/09/22 | 87 | 87 | 87 | 87 | -1 | -1.1% | 3,000 |
| 2010/09/21 | 88 | 88 | 88 | 88 | +1 | +1.1% | 2,000 |
| 2010/09/17 | 85 | 87 | 83 | 87 | +1 | +1.2% | 14,000 |
| 2010/09/16 | 86 | 86 | 86 | 86 | - | - | 1,000 |
| 2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/14 | 85 | 89 | 85 | 89 | +4 | +4.7% | 3,000 |
| 2010/09/13 | 85 | 85 | 85 | 85 | ±0 | ±0% | 3,000 |
| 2010/09/10 | 87 | 87 | 85 | 85 | +2 | +2.4% | 7,000 |
| 2010/09/09 | 85 | 85 | 81 | 83 | -2 | -2.4% | 8,000 |
| 2010/09/08 | 86 | 86 | 85 | 85 | ±0 | ±0% | 3,000 |
| 2010/09/07 | 84 | 85 | 84 | 85 | - | - | 6,000 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 83 | 84 | 83 | 84 | +1 | +1.2% | 5,000 |
3601～
3650
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
