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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,003 | 1,004 | 1,001 | 1,001 | -2 | -0.2% | 1,200 |
| 2024/02/27 | 1,006 | 1,006 | 1,002 | 1,003 | -3 | -0.3% | 900 |
| 2024/02/26 | 1,006 | 1,009 | 1,003 | 1,006 | +1 | +0.1% | 2,600 |
| 2024/02/22 | 1,009 | 1,009 | 1,005 | 1,005 | -1 | -0.1% | 1,000 |
| 2024/02/21 | 1,005 | 1,007 | 1,005 | 1,006 | +2 | +0.2% | 500 |
| 2024/02/20 | 1,014 | 1,014 | 1,004 | 1,004 | -10 | -1% | 1,000 |
| 2024/02/19 | 1,010 | 1,014 | 1,007 | 1,014 | +7 | +0.7% | 600 |
| 2024/02/16 | 1,010 | 1,010 | 1,007 | 1,007 | - | - | 300 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 1,009 | 1,020 | 1,003 | 1,017 | +8 | +0.8% | 3,000 |
| 2024/02/13 | 1,016 | 1,040 | 1,004 | 1,009 | -11 | -1.1% | 5,900 |
| 2024/02/09 | 1,010 | 1,024 | 1,010 | 1,020 | +10 | +1% | 3,200 |
| 2024/02/08 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 500 |
| 2024/02/07 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 600 |
| 2024/02/06 | 1,022 | 1,025 | 1,005 | 1,005 | - | - | 4,700 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 1,021 | 1,022 | 1,020 | 1,022 | +2 | +0.2% | 1,100 |
| 2024/02/01 | 1,028 | 1,028 | 1,018 | 1,020 | -1 | -0.1% | 1,300 |
| 2024/01/31 | 1,023 | 1,023 | 1,021 | 1,021 | -2 | -0.2% | 400 |
| 2024/01/30 | 1,027 | 1,027 | 1,023 | 1,023 | -4 | -0.4% | 900 |
| 2024/01/29 | 1,027 | 1,027 | 1,027 | 1,027 | +9 | +0.9% | 500 |
| 2024/01/26 | 1,018 | 1,018 | 1,018 | 1,018 | +7 | +0.7% | 200 |
| 2024/01/25 | 1,030 | 1,030 | 1,011 | 1,011 | -12 | -1.2% | 600 |
| 2024/01/24 | 1,023 | 1,023 | 1,023 | 1,023 | +1 | +0.1% | 100 |
| 2024/01/23 | 1,026 | 1,026 | 1,022 | 1,022 | +3 | +0.3% | 200 |
| 2024/01/22 | 1,015 | 1,024 | 1,015 | 1,019 | +4 | +0.4% | 900 |
| 2024/01/19 | 1,018 | 1,018 | 1,015 | 1,015 | -3 | -0.3% | 1,500 |
| 2024/01/18 | 1,028 | 1,039 | 1,018 | 1,018 | -10 | -1% | 1,100 |
| 2024/01/17 | 1,020 | 1,028 | 1,020 | 1,028 | +8 | +0.8% | 500 |
| 2024/01/16 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 200 |
| 2024/01/15 | 1,015 | 1,020 | 1,015 | 1,020 | +1 | +0.1% | 1,600 |
| 2024/01/12 | 1,024 | 1,033 | 1,019 | 1,019 | -1 | -0.1% | 1,500 |
| 2024/01/11 | 1,033 | 1,038 | 1,020 | 1,020 | -3 | -0.3% | 2,200 |
| 2024/01/10 | 1,022 | 1,024 | 1,016 | 1,023 | +8 | +0.8% | 3,200 |
| 2024/01/09 | 1,018 | 1,018 | 1,006 | 1,015 | +2 | +0.2% | 2,400 |
| 2024/01/05 | 1,011 | 1,029 | 1,009 | 1,013 | +5 | +0.5% | 1,600 |
| 2024/01/04 | 1,008 | 1,010 | 1,005 | 1,008 | +7 | +0.7% | 1,200 |
| 2023/12/29 | 1,009 | 1,009 | 1,000 | 1,001 | -3 | -0.3% | 2,100 |
| 2023/12/28 | 998 | 1,004 | 998 | 1,004 | +2 | +0.2% | 1,400 |
| 2023/12/27 | 999 | 1,008 | 999 | 1,002 | +3 | +0.3% | 7,700 |
| 2023/12/26 | 1,005 | 1,007 | 999 | 999 | -6 | -0.6% | 5,400 |
| 2023/12/25 | 1,018 | 1,018 | 1,004 | 1,005 | -13 | -1.3% | 900 |
| 2023/12/22 | 1,018 | 1,019 | 1,018 | 1,018 | +10 | +1% | 1,000 |
| 2023/12/21 | 1,032 | 1,032 | 1,003 | 1,008 | -36 | -3.4% | 4,400 |
| 2023/12/20 | 1,040 | 1,062 | 1,040 | 1,044 | ±0 | ±0% | 1,700 |
| 2023/12/19 | 1,050 | 1,050 | 1,044 | 1,044 | -6 | -0.6% | 400 |
| 2023/12/18 | 1,062 | 1,062 | 1,050 | 1,050 | -12 | -1.1% | 1,400 |
| 2023/12/15 | 1,050 | 1,062 | 1,045 | 1,062 | +12 | +1.1% | 400 |
| 2023/12/14 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,300 |
| 2023/12/13 | 1,050 | 1,050 | 1,047 | 1,050 | ±0 | ±0% | 1,000 |
351～
400
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
