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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 81 | 83 | 81 | 83 | +1 | +1.2% | 2,000 |
| 2010/08/30 | 82 | 84 | 82 | 82 | ±0 | ±0% | 12,000 |
| 2010/08/27 | 82 | 82 | 80 | 82 | ±0 | ±0% | 6,000 |
| 2010/08/26 | 81 | 82 | 80 | 82 | -1 | -1.2% | 3,000 |
| 2010/08/25 | 83 | 83 | 83 | 83 | +1 | +1.2% | 1,000 |
| 2010/08/24 | 83 | 83 | 82 | 82 | -6 | -6.8% | 13,000 |
| 2010/08/23 | 89 | 89 | 84 | 88 | +3 | +3.5% | 9,000 |
| 2010/08/20 | 85 | 85 | 85 | 85 | -2 | -2.3% | 3,000 |
| 2010/08/19 | 85 | 87 | 85 | 87 | - | - | 2,000 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 87 | 87 | 87 | 87 | - | - | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 89 | 89 | 89 | 89 | +1 | +1.1% | 1,000 |
| 2010/08/12 | 89 | 89 | 86 | 88 | -3 | -3.3% | 4,000 |
| 2010/08/11 | 91 | 96 | 91 | 91 | -1 | -1.1% | 20,000 |
| 2010/08/10 | 94 | 94 | 92 | 92 | -4 | -4.2% | 7,000 |
| 2010/08/09 | 96 | 96 | 96 | 96 | +1 | +1.1% | 1,000 |
| 2010/08/06 | 95 | 95 | 95 | 95 | +1 | +1.1% | 1,000 |
| 2010/08/05 | 94 | 94 | 94 | 94 | ±0 | ±0% | 1,000 |
| 2010/08/04 | 94 | 94 | 94 | 94 | - | - | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 96 | 96 | 96 | 96 | ±0 | ±0% | 3,000 |
| 2010/07/30 | 98 | 98 | 96 | 96 | - | - | 5,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 94 | 96 | 94 | 96 | - | - | 2,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 92 | 92 | 92 | 92 | - | - | 1,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 94 | 94 | 94 | 94 | -4 | -4.1% | 2,000 |
| 2010/07/15 | 98 | 98 | 98 | 98 | -1 | -1% | 1,000 |
| 2010/07/14 | 98 | 99 | 98 | 99 | - | - | 2,000 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 97 | 97 | 97 | 97 | -2 | -2% | 5,000 |
| 2010/07/09 | 99 | 99 | 99 | 99 | +3 | +3.1% | 1,000 |
| 2010/07/08 | 98 | 98 | 96 | 96 | -4 | -4% | 15,000 |
| 2010/07/07 | 99 | 100 | 99 | 100 | - | - | 3,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 93 | 93 | 93 | 93 | - | - | 1,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 98 | 98 | 95 | 95 | ±0 | ±0% | 4,000 |
| 2010/06/30 | 98 | 101 | 95 | 95 | -6 | -5.9% | 7,000 |
| 2010/06/29 | 101 | 101 | 101 | 101 | - | - | 3,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 98 | 98 | 98 | 98 | -2 | -2% | 1,000 |
| 2010/06/23 | 100 | 100 | 100 | 100 | -3 | -2.9% | 3,000 |
| 2010/06/22 | 103 | 103 | 103 | 103 | - | - | 2,000 |
3651～
3700
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
