KabuInsight

日本電子材料

6855
スタンダード/電気機器/JAPAN ELECTRONIC MATERIALS 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
2026-03-136,900.07,090.06,890.07,040.0-10.0-0.14%387,200
2026-03-127,210.07,260.06,960.07,050.0-290.0-3.95%586,700
2026-03-116,800.07,570.06,730.07,340.0+150.0+2.09%1,197,300
2026-03-107,030.07,210.06,790.07,190.0+550.0+8.28%753,700
2026-03-096,760.06,880.06,350.06,640.0-770.0-10.39%717,100
2026-03-067,320.07,680.07,120.07,410.0-130.0-1.72%449,800
2026-03-057,380.07,910.07,280.07,540.0+560.0+8.02%760,800
2026-03-047,370.07,610.06,800.06,980.0-660.0-8.64%1,153,000
2026-03-037,950.08,290.07,600.07,640.0-270.0-3.41%812,300
2026-03-027,760.08,080.07,710.07,910.0-130.0-1.62%771,100
2026-02-277,910.08,640.07,850.08,040.0-450.0-5.30%1,686,400
2026-02-268,900.08,920.08,490.08,490.0-1500.0-15.02%712,900
2026-02-259,110.010,270.09,030.09,990.0+940.0+10.39%1,741,400
2026-02-248,580.09,150.08,200.09,050.0+720.0+8.64%1,207,500
2026-02-207,570.08,470.07,560.08,330.0+670.0+8.75%727,000
2026-02-197,620.07,770.07,490.07,660.0+260.0+3.51%362,700
2026-02-187,950.07,990.07,250.07,400.0-440.0-5.61%434,400
2026-02-177,790.08,020.07,520.07,840.0-100.0-1.26%393,700
2026-02-168,140.08,220.07,690.07,940.0+150.0+1.93%626,000
2026-02-138,090.08,300.07,720.07,790.0-340.0-4.18%655,600
2026-02-127,630.08,720.07,610.08,130.0+1100.0+15.65%1,743,600
2026-02-107,030.07,030.07,030.07,030.0+1000.0+16.58%270,300
2026-02-096,030.06,030.06,030.06,030.0+1000.0+19.88%59,900
2026-02-064,790.05,050.04,725.05,030.0+180.0+3.71%575,400
2026-02-054,825.04,880.04,720.04,850.0-40.0-0.82%373,300
2026-02-044,830.04,940.04,730.04,890.0-55.0-1.11%347,600
2026-02-034,840.04,965.04,810.04,945.0+315.0+6.80%342,400
2026-02-024,680.04,930.04,625.04,630.0-160.0-3.34%388,600
2026-01-304,885.04,910.04,715.04,790.0-25.0-0.52%372,200
2026-01-295,210.05,210.04,750.04,815.0-295.0-5.77%671,500
2026-01-284,865.05,150.04,800.05,110.0+250.0+5.14%637,300
2026-01-274,705.04,875.04,620.04,860.0+125.0+2.64%300,800
2026-01-264,720.04,820.04,655.04,735.0-95.0-1.97%349,100
2026-01-234,750.04,945.04,655.04,830.0+80.0+1.68%462,500
2026-01-224,550.04,830.04,530.04,750.0+350.0+7.95%404,100
2026-01-214,200.04,435.04,200.04,400.0+95.0+2.21%276,800
2026-01-204,385.04,405.04,270.04,305.0-110.0-2.49%179,500
2026-01-194,315.04,480.04,275.04,415.0+95.0+2.20%191,800
2026-01-164,345.04,395.04,225.04,320.0-5.0-0.12%173,200
2026-01-154,210.04,350.04,155.04,325.0+45.0+1.05%212,500
2026-01-144,230.04,290.04,190.04,280.0+50.0+1.18%241,600
2026-01-134,150.04,255.04,100.04,230.0+280.0+7.09%363,400
2026-01-093,880.03,950.03,805.03,950.0+45.0+1.15%155,600
2026-01-083,995.04,105.03,905.03,905.0-80.0-2.01%217,100
2026-01-074,010.04,090.03,950.03,985.0+85.0+2.18%355,300
2026-01-063,980.04,050.03,850.03,900.0-20.0-0.51%333,400
2026-01-054,030.04,045.03,905.03,920.0+75.0+1.95%204,500
2025-12-303,875.03,890.03,830.03,845.0-55.0-1.41%100,800
2025-12-293,970.03,995.03,875.03,900.0-60.0-1.52%134,300
2025-12-263,960.04,025.03,900.03,960.0+35.0+0.89%189,200
2025-12-253,800.03,990.03,785.03,925.0+90.0+2.35%282,900
2025-12-243,800.03,850.03,790.03,835.0+60.0+1.59%158,300
2025-12-233,710.03,780.03,695.03,775.0+25.0+0.67%118,100
2025-12-223,700.03,855.03,685.03,750.0+155.0+4.31%287,700
2025-12-193,640.03,670.03,575.03,595.0+20.0+0.56%246,900
2025-12-183,500.03,655.03,460.03,575.0-35.0-0.97%261,700
2025-12-173,550.03,645.03,500.03,610.0+65.0+1.83%130,200
2025-12-163,610.03,655.03,520.03,545.0-105.0-2.88%119,300
2025-12-153,585.03,650.03,555.03,650.0-70.0-1.88%140,700
2025-12-123,775.03,775.03,655.03,720.0+10.0+0.27%144,100
2025-12-113,730.03,780.03,650.03,710.0-15.0-0.40%146,800
2025-12-103,810.03,825.03,665.03,725.0-80.0-2.10%225,200
2025-12-093,945.03,965.03,795.03,805.0-165.0-4.16%211,100
2025-12-083,895.03,970.03,810.03,970.0+90.0+2.32%170,600
2025-12-053,740.03,920.03,730.03,880.0+125.0+3.33%229,800
2025-12-043,765.03,880.03,730.03,755.0+15.0+0.40%187,200
2025-12-033,680.03,775.03,665.03,740.0+120.0+3.31%164,600
2025-12-023,740.03,775.03,605.03,620.0-85.0-2.29%144,700
2025-12-013,700.03,730.03,630.03,705.0+105.0+2.92%271,900
2025-11-283,550.03,600.03,520.03,600.0+50.0+1.41%110,200
2025-11-273,600.03,615.03,525.03,550.0+35.0+1.00%165,400
2025-11-263,450.03,530.03,390.03,515.0+65.0+1.88%204,500
2025-11-253,490.03,565.03,415.03,450.0+100.0+2.99%294,800
2025-11-213,365.03,430.03,325.03,350.0-360.0-9.70%415,800
2025-11-203,600.03,745.03,590.03,710.0+265.0+7.69%426,900
2025-11-193,510.03,545.03,410.03,445.0-130.0-3.64%447,400
2025-11-183,680.03,695.03,520.03,575.0-205.0-5.42%432,200
2025-11-173,745.03,840.03,730.03,780.0+100.0+2.72%339,900
2025-11-143,600.03,740.03,560.03,680.0-115.0-3.03%442,300
2025-11-133,850.03,880.03,780.03,795.0-75.0-1.94%435,500
2025-11-123,910.03,935.03,810.03,870.0-210.0-5.15%627,900
2025-11-114,295.04,300.03,970.04,080.0-50.0-1.21%562,900
2025-11-103,905.04,295.03,905.04,130.0+85.0+2.10%978,600
2025-11-073,930.04,095.03,920.04,045.0-230.0-5.38%627,300
2025-11-064,140.04,280.04,020.04,275.0+265.0+6.61%362,700
2025-11-054,060.04,140.03,870.04,010.0-330.0-7.60%509,600
2025-11-044,440.04,510.04,300.04,340.0-50.0-1.14%489,900
2025-10-314,305.04,490.04,300.04,390.0+50.0+1.15%456,600
2025-10-304,120.04,395.04,120.04,340.0+215.0+5.21%466,300
2025-10-294,115.04,170.04,060.04,125.0+125.0+3.13%393,400
2025-10-284,050.04,085.03,980.04,000.0-70.0-1.72%266,000
2025-10-274,040.04,085.03,885.04,070.0+235.0+6.13%391,700
2025-10-243,810.03,840.03,770.03,835.0+150.0+4.07%243,300
2025-10-233,640.03,695.03,615.03,685.0-65.0-1.73%204,100
2025-10-223,810.03,810.03,695.03,750.0-80.0-2.09%216,500
2025-10-213,940.03,955.03,780.03,830.0-100.0-2.54%278,400
2025-10-203,740.03,965.03,720.03,930.0+260.0+7.08%410,700
2025-10-173,685.03,730.03,635.03,670.0-200.0-5.17%309,300
2025-10-163,710.03,900.03,690.03,870.0+215.0+5.88%417,100
2025-10-153,515.03,665.03,510.03,655.0+145.0+4.13%206,700
2025-10-143,605.03,710.03,460.03,510.0-165.0-4.49%422,800
2025-10-103,755.03,780.03,625.03,675.0-125.0-3.29%233,600
2025-10-093,790.03,810.03,730.03,800.0+65.0+1.74%232,100
2025-10-083,620.03,745.03,615.03,735.00.00.00%275,200
2025-10-073,800.03,825.03,700.03,735.0-5.0-0.13%247,400
2025-10-063,800.03,800.03,680.03,740.0+50.0+1.36%291,800
2025-10-033,835.03,850.03,665.03,690.0-95.0-2.51%462,200
2025-10-023,465.03,790.03,445.03,785.0+460.0+13.83%710,800
2025-10-013,375.03,435.03,305.03,325.0-100.0-2.92%265,200
2025-09-303,470.03,550.03,410.03,425.0-5.0-0.15%208,500
2025-09-293,405.03,450.03,270.03,430.0+15.0+0.44%173,700
2025-09-263,500.03,525.03,395.03,415.0-135.0-3.80%290,800
2025-09-253,500.03,580.03,480.03,550.0-20.0-0.56%185,200
2025-09-243,525.03,630.03,445.03,570.0+30.0+0.85%326,900
2025-09-223,510.03,630.03,480.03,540.0+45.0+1.29%273,800
2025-09-193,520.03,545.03,335.03,495.0+45.0+1.30%510,400
2025-09-183,320.03,465.03,270.03,450.0+185.0+5.67%535,400
2025-09-173,275.03,305.03,235.03,265.0-45.0-1.36%229,000
2025-09-163,305.03,385.03,240.03,310.0+70.0+2.16%360,800
2025-09-123,200.03,285.03,115.03,240.0——496,000

直近120営業日分を表示