日本光電工業
6849プライム/電気機器/NIHON KOHDEN CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,485.0 | 1,508.5 | 1,485.0 | 1,508.5 | -4.5 | -0.30% | 772,100 |
| 2026-03-12 | 1,521.5 | 1,523.0 | 1,488.5 | 1,513.0 | -24.5 | -1.59% | 677,200 |
| 2026-03-11 | 1,549.0 | 1,567.0 | 1,533.0 | 1,537.5 | -5.5 | -0.36% | 664,800 |
| 2026-03-10 | 1,533.5 | 1,555.0 | 1,521.5 | 1,543.0 | +16.5 | +1.08% | 766,400 |
| 2026-03-09 | 1,506.0 | 1,526.5 | 1,480.5 | 1,526.5 | -50.0 | -3.17% | 893,200 |
| 2026-03-06 | 1,549.5 | 1,576.5 | 1,540.5 | 1,576.5 | +11.5 | +0.73% | 625,600 |
| 2026-03-05 | 1,588.5 | 1,603.5 | 1,557.0 | 1,565.0 | +18.5 | +1.20% | 648,300 |
| 2026-03-04 | 1,600.0 | 1,621.0 | 1,529.0 | 1,546.5 | -85.5 | -5.24% | 884,200 |
| 2026-03-03 | 1,688.5 | 1,701.5 | 1,622.0 | 1,632.0 | -56.5 | -3.35% | 655,000 |
| 2026-03-02 | 1,711.0 | 1,728.5 | 1,678.0 | 1,688.5 | -51.5 | -2.96% | 677,700 |
| 2026-02-27 | 1,712.0 | 1,740.0 | 1,705.5 | 1,740.0 | +35.0 | +2.05% | 721,200 |
| 2026-02-26 | 1,719.0 | 1,724.5 | 1,704.0 | 1,705.0 | -3.5 | -0.20% | 581,900 |
| 2026-02-25 | 1,678.5 | 1,728.0 | 1,674.0 | 1,708.5 | +40.5 | +2.43% | 596,700 |
| 2026-02-24 | 1,640.0 | 1,678.0 | 1,634.0 | 1,668.0 | +21.5 | +1.31% | 831,800 |
| 2026-02-20 | 1,670.0 | 1,670.0 | 1,640.5 | 1,646.5 | -31.5 | -1.88% | 678,200 |
| 2026-02-19 | 1,688.5 | 1,695.5 | 1,675.5 | 1,678.0 | +4.0 | +0.24% | 651,400 |
| 2026-02-18 | 1,686.0 | 1,689.0 | 1,670.0 | 1,674.0 | -15.5 | -0.92% | 700,100 |
| 2026-02-17 | 1,701.0 | 1,702.5 | 1,679.5 | 1,689.5 | -10.0 | -0.59% | 410,600 |
| 2026-02-16 | 1,696.0 | 1,714.5 | 1,684.5 | 1,699.5 | +3.5 | +0.21% | 517,000 |
| 2026-02-13 | 1,748.5 | 1,763.0 | 1,692.5 | 1,696.0 | -83.5 | -4.69% | 679,700 |
| 2026-02-12 | 1,790.0 | 1,823.0 | 1,771.0 | 1,779.5 | +9.5 | +0.54% | 891,600 |
| 2026-02-10 | 1,744.5 | 1,775.5 | 1,743.5 | 1,770.0 | +26.5 | +1.52% | 961,600 |
| 2026-02-09 | 1,733.5 | 1,763.0 | 1,708.0 | 1,743.5 | +90.0 | +5.44% | 1,114,300 |
| 2026-02-06 | 1,580.0 | 1,653.5 | 1,541.5 | 1,653.5 | -77.5 | -4.48% | 1,969,500 |
| 2026-02-05 | 1,737.5 | 1,748.5 | 1,724.5 | 1,731.0 | +18.5 | +1.08% | 657,900 |
| 2026-02-04 | 1,744.5 | 1,744.5 | 1,699.5 | 1,712.5 | -24.0 | -1.38% | 575,800 |
| 2026-02-03 | 1,707.0 | 1,744.5 | 1,700.0 | 1,736.5 | +53.0 | +3.15% | 627,100 |
| 2026-02-02 | 1,748.0 | 1,755.5 | 1,683.5 | 1,683.5 | -29.5 | -1.72% | 675,800 |
| 2026-01-30 | 1,722.0 | 1,730.0 | 1,701.5 | 1,713.0 | +10.5 | +0.62% | 505,200 |
| 2026-01-29 | 1,710.0 | 1,728.0 | 1,695.5 | 1,702.5 | -8.0 | -0.47% | 535,500 |
| 2026-01-28 | 1,727.5 | 1,732.0 | 1,710.5 | 1,710.5 | -37.5 | -2.15% | 584,300 |
| 2026-01-27 | 1,762.0 | 1,768.5 | 1,741.0 | 1,748.0 | -11.0 | -0.63% | 533,200 |
| 2026-01-26 | 1,796.5 | 1,800.0 | 1,756.5 | 1,759.0 | -73.0 | -3.98% | 539,900 |
| 2026-01-23 | 1,819.0 | 1,840.0 | 1,806.0 | 1,832.0 | +15.5 | +0.85% | 474,800 |
| 2026-01-22 | 1,807.0 | 1,824.0 | 1,787.0 | 1,816.5 | +32.5 | +1.82% | 582,800 |
| 2026-01-21 | 1,772.5 | 1,797.5 | 1,758.0 | 1,784.0 | -41.0 | -2.25% | 1,224,800 |
| 2026-01-20 | 1,850.0 | 1,885.5 | 1,825.0 | 1,825.0 | +25.0 | +1.39% | 1,544,700 |
| 2026-01-19 | 1,830.0 | 1,830.0 | 1,797.0 | 1,800.0 | -13.0 | -0.72% | 692,700 |
| 2026-01-16 | 1,822.0 | 1,828.0 | 1,806.0 | 1,813.0 | -12.5 | -0.68% | 440,800 |
| 2026-01-15 | 1,794.0 | 1,828.0 | 1,781.5 | 1,825.5 | +32.0 | +1.78% | 445,500 |
| 2026-01-14 | 1,789.0 | 1,809.0 | 1,785.5 | 1,793.5 | -7.5 | -0.42% | 580,600 |
| 2026-01-13 | 1,795.0 | 1,815.5 | 1,782.0 | 1,801.0 | +23.5 | +1.32% | 597,500 |
| 2026-01-09 | 1,777.0 | 1,793.0 | 1,774.0 | 1,777.5 | +0.5 | +0.03% | 564,100 |
| 2026-01-08 | 1,737.5 | 1,793.0 | 1,730.5 | 1,777.0 | +47.0 | +2.72% | 832,500 |
| 2026-01-07 | 1,718.5 | 1,736.5 | 1,696.5 | 1,730.0 | +18.5 | +1.08% | 472,500 |
| 2026-01-06 | 1,709.0 | 1,724.0 | 1,694.5 | 1,711.5 | +17.0 | +1.00% | 460,900 |
| 2026-01-05 | 1,707.0 | 1,717.0 | 1,683.0 | 1,694.5 | +11.5 | +0.68% | 357,200 |
| 2025-12-30 | 1,702.0 | 1,718.5 | 1,683.0 | 1,683.0 | -22.5 | -1.32% | 500,700 |
| 2025-12-29 | 1,687.0 | 1,707.5 | 1,675.0 | 1,705.5 | +34.5 | +2.06% | 498,000 |
| 2025-12-26 | 1,680.0 | 1,687.0 | 1,666.5 | 1,671.0 | +1.0 | +0.06% | 330,300 |
| 2025-12-25 | 1,640.0 | 1,671.5 | 1,640.0 | 1,670.0 | +16.0 | +0.97% | 329,700 |
| 2025-12-24 | 1,650.0 | 1,662.5 | 1,647.5 | 1,654.0 | -8.5 | -0.51% | 302,500 |
| 2025-12-23 | 1,658.0 | 1,668.0 | 1,650.5 | 1,662.5 | +5.0 | +0.30% | 281,700 |
| 2025-12-22 | 1,654.5 | 1,668.0 | 1,643.5 | 1,657.5 | +14.5 | +0.88% | 416,200 |
| 2025-12-19 | 1,642.0 | 1,654.5 | 1,634.5 | 1,643.0 | +3.5 | +0.21% | 513,100 |
| 2025-12-18 | 1,632.0 | 1,649.0 | 1,629.0 | 1,639.5 | +16.5 | +1.02% | 275,400 |
| 2025-12-17 | 1,615.0 | 1,636.0 | 1,607.0 | 1,623.0 | +13.5 | +0.84% | 377,300 |
| 2025-12-16 | 1,637.0 | 1,637.0 | 1,609.5 | 1,609.5 | -28.0 | -1.71% | 669,100 |
| 2025-12-15 | 1,630.5 | 1,643.0 | 1,619.5 | 1,637.5 | +15.0 | +0.92% | 583,500 |
| 2025-12-12 | 1,634.5 | 1,634.5 | 1,609.5 | 1,622.5 | +9.0 | +0.56% | 361,500 |
| 2025-12-11 | 1,667.0 | 1,669.5 | 1,601.0 | 1,613.5 | -36.0 | -2.18% | 333,300 |
| 2025-12-10 | 1,627.0 | 1,663.0 | 1,626.5 | 1,649.5 | +39.0 | +2.42% | 769,700 |
| 2025-12-09 | 1,586.0 | 1,610.5 | 1,582.5 | 1,610.5 | +8.0 | +0.50% | 423,500 |
| 2025-12-08 | 1,580.5 | 1,603.5 | 1,578.5 | 1,602.5 | +22.0 | +1.39% | 372,400 |
| 2025-12-05 | 1,585.0 | 1,607.5 | 1,580.5 | 1,580.5 | -33.5 | -2.08% | 485,800 |
| 2025-12-04 | 1,592.0 | 1,628.0 | 1,586.5 | 1,614.0 | +71.5 | +4.64% | 835,200 |
| 2025-12-03 | 1,547.0 | 1,561.5 | 1,537.5 | 1,542.5 | -5.0 | -0.32% | 401,600 |
| 2025-12-02 | 1,553.0 | 1,563.5 | 1,543.0 | 1,547.5 | -9.5 | -0.61% | 415,700 |
| 2025-12-01 | 1,587.0 | 1,593.0 | 1,557.0 | 1,557.0 | -29.0 | -1.83% | 443,700 |
| 2025-11-28 | 1,599.5 | 1,616.5 | 1,586.0 | 1,586.0 | -11.0 | -0.69% | 665,900 |
| 2025-11-27 | 1,600.0 | 1,614.5 | 1,586.5 | 1,597.0 | -7.0 | -0.44% | 635,400 |
| 2025-11-26 | 1,570.5 | 1,605.5 | 1,563.5 | 1,604.0 | +40.5 | +2.59% | 690,200 |
| 2025-11-25 | 1,569.0 | 1,586.5 | 1,553.0 | 1,563.5 | +13.5 | +0.87% | 675,600 |
| 2025-11-21 | 1,522.0 | 1,556.0 | 1,515.0 | 1,550.0 | +38.5 | +2.55% | 784,700 |
| 2025-11-20 | 1,535.5 | 1,549.5 | 1,494.0 | 1,511.5 | -50.0 | -3.20% | 1,247,000 |
| 2025-11-19 | 1,570.0 | 1,577.0 | 1,551.5 | 1,561.5 | +5.0 | +0.32% | 532,700 |
| 2025-11-18 | 1,565.0 | 1,586.5 | 1,552.0 | 1,556.5 | -21.5 | -1.36% | 667,900 |
| 2025-11-17 | 1,602.0 | 1,607.5 | 1,565.0 | 1,578.0 | -29.5 | -1.84% | 834,400 |
| 2025-11-14 | 1,592.0 | 1,614.5 | 1,590.5 | 1,607.5 | +5.0 | +0.31% | 886,300 |
| 2025-11-13 | 1,654.0 | 1,655.5 | 1,600.0 | 1,602.5 | -54.5 | -3.29% | 912,200 |
| 2025-11-12 | 1,609.5 | 1,660.0 | 1,605.0 | 1,657.0 | +65.5 | +4.12% | 1,368,600 |
| 2025-11-11 | 1,634.0 | 1,677.5 | 1,591.5 | 1,591.5 | -151.0 | -8.67% | 1,603,300 |
| 2025-11-10 | 1,721.0 | 1,742.5 | 1,703.0 | 1,742.5 | +45.0 | +2.65% | 736,400 |
| 2025-11-07 | 1,706.0 | 1,724.0 | 1,691.0 | 1,697.5 | -16.0 | -0.93% | 508,900 |
| 2025-11-06 | 1,728.0 | 1,735.5 | 1,708.0 | 1,713.5 | -0.5 | -0.03% | 568,000 |
| 2025-11-05 | 1,759.0 | 1,783.5 | 1,698.5 | 1,714.0 | -70.0 | -3.92% | 409,600 |
| 2025-11-04 | 1,762.5 | 1,800.5 | 1,752.0 | 1,784.0 | +1.0 | +0.06% | 489,700 |
| 2025-10-31 | 1,767.0 | 1,783.0 | 1,759.0 | 1,783.0 | +27.0 | +1.54% | 382,000 |
| 2025-10-30 | 1,745.0 | 1,763.5 | 1,735.0 | 1,756.0 | +1.0 | +0.06% | 1,484,900 |
| 2025-10-29 | 1,775.0 | 1,794.5 | 1,741.0 | 1,755.0 | -30.0 | -1.68% | 529,100 |
| 2025-10-28 | 1,786.0 | 1,799.0 | 1,776.0 | 1,785.0 | -16.5 | -0.92% | 316,200 |
| 2025-10-27 | 1,825.0 | 1,826.0 | 1,797.0 | 1,801.5 | -5.0 | -0.28% | 440,200 |
| 2025-10-24 | 1,809.5 | 1,818.5 | 1,803.0 | 1,806.5 | -0.5 | -0.03% | 324,800 |
| 2025-10-23 | 1,807.0 | 1,824.5 | 1,799.0 | 1,807.0 | -22.5 | -1.23% | 567,100 |
| 2025-10-22 | 1,795.5 | 1,848.5 | 1,789.5 | 1,829.5 | +43.0 | +2.41% | 834,100 |
| 2025-10-21 | 1,780.0 | 1,794.0 | 1,776.0 | 1,786.5 | +9.0 | +0.51% | 361,700 |
| 2025-10-20 | 1,775.5 | 1,781.5 | 1,758.0 | 1,777.5 | +42.0 | +2.42% | 427,800 |
| 2025-10-17 | 1,745.0 | 1,754.0 | 1,735.5 | 1,735.5 | -4.0 | -0.23% | 367,700 |
| 2025-10-16 | 1,748.5 | 1,754.0 | 1,732.5 | 1,739.5 | +7.0 | +0.40% | 479,400 |
| 2025-10-15 | 1,737.5 | 1,744.5 | 1,726.5 | 1,732.5 | +11.0 | +0.64% | 516,400 |
| 2025-10-14 | 1,765.0 | 1,772.0 | 1,711.5 | 1,721.5 | -83.5 | -4.63% | 734,800 |
| 2025-10-10 | 1,841.5 | 1,842.5 | 1,805.0 | 1,805.0 | -54.0 | -2.90% | 572,600 |
| 2025-10-09 | 1,835.5 | 1,860.0 | 1,825.0 | 1,859.0 | +39.0 | +2.14% | 756,400 |
| 2025-10-08 | 1,813.5 | 1,829.0 | 1,800.5 | 1,820.0 | +23.0 | +1.28% | 547,000 |
| 2025-10-07 | 1,788.0 | 1,810.0 | 1,782.0 | 1,797.0 | +18.5 | +1.04% | 791,200 |
| 2025-10-06 | 1,768.0 | 1,783.5 | 1,748.5 | 1,778.5 | +67.5 | +3.95% | 960,300 |
| 2025-10-03 | 1,696.5 | 1,714.0 | 1,686.0 | 1,711.0 | +33.0 | +1.97% | 492,200 |
| 2025-10-02 | 1,671.5 | 1,690.0 | 1,649.0 | 1,678.0 | +6.5 | +0.39% | 571,800 |
| 2025-10-01 | 1,680.0 | 1,683.0 | 1,661.0 | 1,671.5 | -19.0 | -1.12% | 721,600 |
| 2025-09-30 | 1,664.0 | 1,701.0 | 1,664.0 | 1,690.5 | +22.5 | +1.35% | 587,700 |
| 2025-09-29 | 1,702.0 | 1,703.5 | 1,668.0 | 1,668.0 | -34.0 | -2.00% | 467,400 |
| 2025-09-26 | 1,717.5 | 1,717.5 | 1,691.0 | 1,702.0 | -15.5 | -0.90% | 653,800 |
| 2025-09-25 | 1,701.5 | 1,717.5 | 1,693.0 | 1,717.5 | +9.5 | +0.56% | 678,800 |
| 2025-09-24 | 1,748.5 | 1,748.5 | 1,707.5 | 1,708.0 | -52.5 | -2.98% | 548,000 |
| 2025-09-22 | 1,731.0 | 1,760.5 | 1,725.0 | 1,760.5 | +43.5 | +2.53% | 458,900 |
| 2025-09-19 | 1,736.0 | 1,742.5 | 1,709.0 | 1,717.0 | -15.0 | -0.87% | 677,100 |
| 2025-09-18 | 1,713.0 | 1,732.0 | 1,694.5 | 1,732.0 | +22.5 | +1.32% | 607,900 |
| 2025-09-17 | 1,730.0 | 1,730.0 | 1,705.0 | 1,709.5 | -28.5 | -1.64% | 444,000 |
| 2025-09-16 | 1,734.0 | 1,750.0 | 1,715.0 | 1,738.0 | -13.0 | -0.74% | 541,400 |
| 2025-09-12 | 1,769.5 | 1,770.0 | 1,737.0 | 1,751.0 | — | — | 598,300 |
直近120営業日分を表示