KabuInsight

日本電子

6951
プライム/電気機器/JEOL Ltd.
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
2026-03-135,886.06,021.05,886.05,994.0+20.0+0.33%340,200
2026-03-125,928.06,068.05,895.05,974.0-44.0-0.73%283,300
2026-03-116,082.06,130.06,018.06,018.0-4.0-0.07%336,800
2026-03-105,972.06,107.05,883.06,022.0+116.0+1.96%508,600
2026-03-096,068.06,164.05,776.05,906.0-497.0-7.76%328,600
2026-03-066,303.06,485.06,299.06,403.0-34.0-0.53%159,000
2026-03-056,602.06,694.06,405.06,437.0+122.0+1.93%277,600
2026-03-046,450.06,591.06,293.06,315.0-296.0-4.48%359,900
2026-03-036,716.06,816.06,570.06,611.0-188.0-2.77%266,800
2026-03-026,633.06,856.06,567.06,799.0-89.0-1.29%195,700
2026-02-276,752.06,939.06,752.06,888.0+36.0+0.53%263,900
2026-02-266,957.06,993.06,769.06,852.0-48.0-0.70%306,100
2026-02-256,750.06,972.06,711.06,900.0+289.0+4.37%404,400
2026-02-246,593.06,681.06,529.06,611.0+118.0+1.82%262,000
2026-02-206,530.06,580.06,493.06,493.0-64.0-0.98%258,900
2026-02-196,429.06,587.06,411.06,557.0+153.0+2.39%298,700
2026-02-186,431.06,433.06,336.06,404.0-37.0-0.57%235,700
2026-02-176,411.06,530.06,410.06,441.0+136.0+2.16%362,600
2026-02-166,560.06,600.06,261.06,305.0+5.0+0.08%601,900
2026-02-136,350.06,397.06,214.06,300.0-114.0-1.78%266,700
2026-02-126,300.06,502.06,300.06,414.0+188.0+3.02%381,400
2026-02-106,250.06,280.06,189.06,226.0+9.0+0.14%277,400
2026-02-096,345.06,347.06,187.06,217.0+72.0+1.17%246,100
2026-02-066,133.06,182.06,094.06,145.0+15.0+0.24%208,700
2026-02-056,281.06,281.06,110.06,130.0-205.0-3.24%283,300
2026-02-046,319.06,422.06,295.06,335.0+37.0+0.59%516,800
2026-02-036,188.06,329.06,108.06,298.0+275.0+4.57%291,900
2026-02-026,172.06,229.06,023.06,023.0-185.0-2.98%347,300
2026-01-306,201.06,276.06,147.06,208.0+9.0+0.15%342,600
2026-01-296,295.06,325.06,126.06,199.0-30.0-0.48%407,600
2026-01-286,204.06,261.06,061.06,229.0+23.0+0.37%296,200
2026-01-276,066.06,231.06,064.06,206.0+140.0+2.31%269,900
2026-01-266,118.06,158.06,050.06,066.0-114.0-1.84%410,400
2026-01-236,103.06,261.06,085.06,180.0+81.0+1.33%322,300
2026-01-225,975.06,191.05,950.06,099.0+199.0+3.37%446,000
2026-01-215,685.05,900.05,684.05,900.0+91.0+1.57%249,500
2026-01-205,835.05,950.05,762.05,809.0-122.0-2.06%252,600
2026-01-195,813.05,978.05,775.05,931.0+46.0+0.78%315,200
2026-01-165,680.05,907.05,670.05,885.0+366.0+6.63%603,900
2026-01-155,348.05,556.05,348.05,519.0+100.0+1.85%267,900
2026-01-145,329.05,451.05,292.05,419.0+90.0+1.69%197,400
2026-01-135,300.05,340.05,202.05,329.0+180.0+3.50%337,500
2026-01-095,210.05,242.05,108.05,149.0-39.0-0.75%166,400
2026-01-085,188.05,226.05,168.05,188.00.00.00%154,400
2026-01-075,157.05,253.05,150.05,188.0+38.0+0.74%135,000
2026-01-065,082.05,163.05,072.05,150.0+115.0+2.28%158,100
2026-01-055,030.05,095.05,000.05,035.0+4.0+0.08%217,700
2025-12-305,009.05,040.04,972.05,031.0-8.0-0.16%135,100
2025-12-295,055.05,071.05,024.05,039.0-16.0-0.32%134,600
2025-12-265,071.05,095.05,030.05,055.0-34.0-0.67%120,800
2025-12-255,060.05,140.04,993.05,089.0+28.0+0.55%149,900
2025-12-244,953.05,106.04,941.05,061.0+120.0+2.43%237,700
2025-12-234,911.04,945.04,870.04,941.0-1.0-0.02%136,000
2025-12-224,883.04,959.04,869.04,942.0+129.0+2.68%203,300
2025-12-194,795.04,837.04,778.04,813.0+18.0+0.38%217,000
2025-12-184,750.04,795.04,724.04,795.0+30.0+0.63%145,200
2025-12-174,808.04,812.04,751.04,765.0-43.0-0.89%134,100
2025-12-164,801.04,859.04,785.04,808.0-62.0-1.27%174,400
2025-12-154,860.04,895.04,844.04,870.0-60.0-1.22%132,500
2025-12-124,987.04,987.04,909.04,930.0+13.0+0.26%148,700
2025-12-115,043.05,043.04,909.04,917.0-123.0-2.44%122,100
2025-12-105,132.05,196.05,010.05,040.0-101.0-1.96%221,800
2025-12-095,150.05,200.05,121.05,141.0-72.0-1.38%224,100
2025-12-085,075.05,238.05,067.05,213.0+174.0+3.45%339,000
2025-12-054,991.05,111.04,991.05,039.0+38.0+0.76%238,400
2025-12-044,863.05,017.04,863.05,001.0+134.0+2.75%207,600
2025-12-034,824.04,928.04,811.04,867.0+76.0+1.59%170,200
2025-12-024,800.04,840.04,778.04,791.0-25.0-0.52%140,900
2025-12-014,826.04,852.04,803.04,816.0-7.0-0.15%153,600
2025-11-284,791.04,854.04,777.04,823.0-16.0-0.33%171,500
2025-11-274,820.04,871.04,804.04,839.0+70.0+1.47%203,400
2025-11-264,713.04,788.04,703.04,769.0+83.0+1.77%170,400
2025-11-254,680.04,739.04,656.04,686.0+103.0+2.25%221,500
2025-11-214,573.04,671.04,573.04,583.0-60.0-1.29%253,000
2025-11-204,647.04,679.04,615.04,643.0+147.0+3.27%188,100
2025-11-194,572.04,605.04,487.04,496.0-56.0-1.23%280,900
2025-11-184,663.04,686.04,543.04,552.0-111.0-2.38%331,400
2025-11-174,627.04,670.04,435.04,663.0-477.0-9.28%779,600
2025-11-145,095.05,222.05,068.05,140.0-55.0-1.06%222,100
2025-11-135,158.05,240.05,143.05,195.0+7.0+0.13%130,700
2025-11-125,094.05,217.05,083.05,188.0+45.0+0.87%182,200
2025-11-115,135.05,170.05,101.05,143.0+31.0+0.61%139,800
2025-11-105,158.05,172.05,102.05,112.0+21.0+0.41%120,000
2025-11-075,032.05,091.05,002.05,091.0-24.0-0.47%140,100
2025-11-065,110.05,162.05,080.05,115.0+85.0+1.69%170,700
2025-11-055,163.05,184.04,968.05,030.0-204.0-3.90%210,600
2025-11-045,202.05,316.05,162.05,234.0+32.0+0.62%317,900
2025-10-315,212.05,228.05,115.05,202.0+10.0+0.19%238,700
2025-10-305,170.05,208.05,133.05,192.0+48.0+0.93%217,200
2025-10-295,185.05,260.05,140.05,144.0-24.0-0.46%209,100
2025-10-285,270.05,294.05,164.05,168.0-146.0-2.75%194,900
2025-10-275,320.05,332.05,282.05,314.0+127.0+2.45%229,300
2025-10-245,196.05,228.05,150.05,187.0+91.0+1.79%208,700
2025-10-235,200.05,256.05,096.05,096.0-194.0-3.67%317,400
2025-10-225,291.05,320.05,217.05,290.0-1.0-0.02%129,800
2025-10-215,322.05,371.05,289.05,291.0-26.0-0.49%181,200
2025-10-205,240.05,365.05,188.05,317.0+158.0+3.06%182,100
2025-10-175,210.05,228.05,159.05,159.0-113.0-2.14%108,000
2025-10-165,283.05,348.05,229.05,272.0+61.0+1.17%181,300
2025-10-155,123.05,255.05,104.05,211.0+117.0+2.30%203,300
2025-10-145,171.05,233.05,044.05,094.0-177.0-3.36%219,800
2025-10-105,390.05,410.05,256.05,271.0-151.0-2.78%210,500
2025-10-095,335.05,443.05,317.05,422.0+202.0+3.87%306,300
2025-10-085,232.05,267.05,164.05,220.0-39.0-0.74%183,600
2025-10-075,335.05,375.05,259.05,259.0+7.0+0.13%205,100
2025-10-065,300.05,329.05,252.05,252.0+48.0+0.92%266,900
2025-10-035,240.05,250.05,173.05,204.0+10.0+0.19%201,600
2025-10-025,002.05,230.04,984.05,194.0+236.0+4.76%343,300
2025-10-015,025.05,085.04,937.04,958.0-123.0-2.42%205,900
2025-09-305,010.05,119.04,988.05,081.0+128.0+2.58%272,500
2025-09-294,935.04,983.04,906.04,953.0-25.0-0.50%207,800
2025-09-265,071.05,095.04,936.04,978.0-122.0-2.39%309,500
2025-09-255,010.05,183.04,954.05,100.0+68.0+1.35%438,900
2025-09-244,922.05,040.04,878.05,032.0+55.0+1.11%383,100
2025-09-224,905.04,987.04,879.04,977.0+82.0+1.68%197,300
2025-09-195,000.05,003.04,828.04,895.0+14.0+0.29%519,200
2025-09-184,790.04,922.04,738.04,881.0+93.0+1.94%223,500
2025-09-174,871.04,901.04,771.04,788.0-118.0-2.41%191,100
2025-09-164,885.04,980.04,871.04,906.0+22.0+0.45%221,900
2025-09-124,890.04,936.04,864.04,884.0——205,200

直近120営業日分を表示