日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/22	2,420	2,477	2,345	2,383	-3.83%	467,700	301億3288万	-8.91%
04/19	2,568	2,576	2,388	2,478	-5.06%	455,400	313億3415万	-5.85%
04/18	2,500	2,662	2,421	2,610	+2.68%	389,400	330億328万	-1.29%
04/17	2,533	2,624	2,470	2,542	+0.36%	316,900	321億4343万	-4.22%
04/16	2,637	2,688	2,501	2,533	-5.7%	432,200	320億2962万	-4.92%
04/15	2,537	2,716	2,535	2,686	+3.91%	363,400	339億6430万	+0.67%
04/12	2,600	2,637	2,565	2,585	+1.73%	177,400	326億8716万	-3.65%
04/11	2,546	2,570	2,502	2,541	-0.63%	141,800	321億3078万	-6.27%
04/10	2,547	2,584	2,495	2,557	-0.35%	230,200	323億3310万	-6.81%
04/09	2,638	2,671	2,506	2,566	-2.25%	261,100	324億4691万	-7.5%
04/08	2,661	2,687	2,595	2,625	-0.15%	243,500	331億9296万	-5.78%
04/05	2,570	2,633	2,537	2,629	-0.94%	285,200	332億4354万	-5.97%
04/04	2,670	2,694	2,599	2,654	+0.42%	253,700	335億5966万	-4.91%
04/03	2,600	2,737	2,581	2,643	+1.3%	336,300	334億2057万	-4.93%
04/02	2,682	2,768	2,575	2,609	-1.25%	472,800	329億9064万	-5.88%
04/01	2,800	2,836	2,640	2,642	-4.86%	429,400	334億792万	-4%
03/29	15:30 個人情報の漏洩リスクに関するお知らせ
03/29	2,656	2,779	2,617	2,777	+4.56%	436,200	351億1499万	+1.54%
03/28	2,558	2,743	2,533	2,656	+0.61%	502,700	335億8495万	-1.74%
03/27	2,497	2,690	2,463	2,640	+5.6%	615,200	333億8263万	-1.35%
03/26	2,547	2,601	2,483	2,500	-3.1%	462,000	316億1234万	-5.77%
03/25	2,650	2,678	2,570	2,580	-4.44%	366,700	326億2394万	-2.05%
03/22	2,827	2,867	2,635	2,700	-3.64%	654,900	341億4133万	+3.57%
03/21	2,705	2,826	2,636	2,802	+6.5%	774,600	354億3111万	+8.9%
03/19	2,800	2,800	2,631	2,631	-6.83%	664,000	332億6883万	+3.83%
03/18	2,800	2,878	2,744	2,824	+0.86%	504,900	357億930万	+13.01%
03/15	2,720	2,805	2,696	2,800	+1.12%	487,400	354億582万	+13.68%
03/14	2,819	2,850	2,710	2,769	-3.45%	683,800	350億1383万	+14.04%
03/13	2,874	2,964	2,802	2,868	+3.39%	1,170,900	362億6568万	+19.75%
03/12	2,630	2,784	2,602	2,774	+4.88%	829,300	350億7705万	+17.84%
03/11	2,800	2,867	2,590	2,645	-13.84%	926,800	334億4586万	+14.06%
03/08	3,255	3,355	2,995	3,070	-6.26%	1,076,300	388億1995万	+34.3%
03/07	3,510	3,615	3,160	3,275	-2.96%	1,345,900	414億1217万	+46.4%
03/06	3,175	3,420	3,050	3,375	+2.12%	1,451,800	426億7666万	+54.75%
03/05	2,890	3,370	2,812	3,305	+15.2%	2,106,400	417億9152万	+56.04%
03/04	2,905	2,936	2,743	2,869	+0.6%	1,306,500	362億7832万	+39.41%
03/01	2,532	2,856	2,531	2,852	+13.22%	1,325,600	360億6336万	+41.26%
02/29	2,278	2,566	2,270	2,519	+6.47%	948,200	318億5259万	+27.29%
02/28	2,374	2,489	2,332	2,366	-3.11%	750,700	299億1792万	+21.15%
02/27	2,136	2,461	2,134	2,442	+14.97%	1,082,100	308億7893万	+26.2%
02/26	2,231	2,233	2,098	2,124	-3.85%	470,500	268億5784万	+10.86%
02/22	2,103	2,266	2,089	2,209	+11.57%	716,800	279億3266万	+15.96%
02/21	1,951	2,015	1,925	1,980	-0.4%	151,600	250億3697万	+4.87%
02/20	2,051	2,069	1,976	1,988	-3.26%	228,100	251億3813万	+5.86%
02/19	2,041	2,110	2,020	2,055	+1.68%	375,000	259億8534万	+10.01%
02/16	1,942	2,034	1,928	2,021	+5.1%	510,100	255億5541万	+8.95%
02/15	1,900	1,979	1,870	1,923	+4.51%	277,000	243億1621万	+4.28%
02/14	1,795	1,895	1,795	1,840	+1.15%	176,300	232億6668万	+0.16%
02/13	1,800	1,859	1,756	1,819	+2.48%	243,100	230億114万	-0.82%
02/09	1,926	2,038	1,767	1,775	-7.41%	408,500	224億4476万	-3.06%
02/08	15:30 2024年3月期第3四半期決算短信[日本基準](連結)
02/08	1,886	1,936	1,868	1,917	+0.26%	191,000	242億4034万	+4.7%
02/07	1,939	1,939	1,887	1,912	-1.8%	127,700	241億7712万	+4.71%
02/06	1,888	1,957	1,876	1,947	+4.79%	267,600	246億1969万	+6.92%
02/05	1,891	1,895	1,833	1,858	-1.06%	95,000	234億9429万	+2.48%
02/02	1,844	1,884	1,835	1,878	+3.24%	105,800	237億4719万	+3.87%
02/01	1,823	1,854	1,802	1,819	-1.68%	131,200	230億114万	+1%
01/31	1,874	1,876	1,829	1,850	-2.01%	145,100	233億9313万	+2.89%
01/30	1,824	1,913	1,823	1,888	+4.83%	238,600	238億7364万	+5.12%
01/29	1,824	1,844	1,794	1,801	-0.11%	159,500	227億7353万	+0.45%
01/26	1,859	1,859	1,791	1,803	-4.7%	257,500	227億9882万	+0.73%
01/25	1,877	1,898	1,846	1,892	+1.72%	110,000	239億2422万	+6.05%
01/24	1,843	1,879	1,829	1,860	-0.05%	141,700	235億1958万	+4.85%
01/23	1,931	1,934	1,852	1,861	-2.92%	231,000	235億3222万	+5.56%
01/22	1,941	1,967	1,913	1,917	-1.84%	257,300	242億4034万	+9.67%
01/19	1,885	1,955	1,862	1,953	+4.94%	397,500	246億9556万	+12.96%
01/18	1,765	1,878	1,757	1,861	+3.97%	241,700	235億3222万	+9.02%
01/17	1,758	1,840	1,753	1,790	+3.23%	211,800	226億3443万	+5.98%
01/16	1,719	1,757	1,685	1,734	+0.29%	172,000	219億2632万	+3.58%
01/15	1,719	1,732	1,693	1,729	+0.12%	121,200	218億6309万	+3.97%
01/12	1,730	1,737	1,701	1,727	-0.69%	122,000	218億3780万	+4.48%
01/11	1,763	1,764	1,728	1,739	-0.97%	133,300	219億8954万	+5.65%
01/10	1,759	1,814	1,746	1,756	-0.9%	127,700	222億451万	+7.2%
01/09	1,770	1,807	1,753	1,772	+2.07%	117,900	224億683万	+8.65%
01/05	1,752	1,765	1,705	1,736	-1.53%	108,200	219億5161万	+7.16%
01/04	1,758	1,796	1,708	1,763	-2.54%	210,700	222億9302万	+9.5%
2023
12/29	1,738	1,834	1,730	1,809	+1.86%	271,200	228億7469万	+13.13%
12/28	1,745	1,776	1,745	1,776	+0.74%	92,200	224億5740万	+11.98%
12/27	1,711	1,767	1,707	1,763	+2.56%	152,000	222億9302万	+11.94%
12/26	1,681	1,720	1,679	1,719	+1.12%	181,800	217億3664万	+9.84%
12/25	1,800	1,800	1,687	1,700	-3.41%	161,400	214億9639万	+9.32%
12/22	1,777	1,800	1,741	1,760	-1.57%	166,300	222億5509万	+13.77%
12/21	1,760	1,820	1,752	1,788	-1.11%	280,900	226億914万	+16.41%
12/20	1,751	1,818	1,740	1,808	+4.51%	480,000	228億6204万	+18.71%
12/19	1,653	1,745	1,614	1,730	+4.09%	424,400	218億7574万	+14.87%
12/18	1,617	1,672	1,590	1,662	+1.09%	336,300	210億1588万	+11.32%
12/15	1,602	1,655	1,591	1,644	+4.58%	391,000	207億8827万	+10.93%
12/14	1,547	1,582	1,527	1,572	+4.94%	366,600	198億7784万	+6.72%
12/13	1,450	1,514	1,450	1,498	+4.03%	125,800	189億4211万	+2.11%
12/12	1,430	1,465	1,427	1,440	+2.27%	173,800	182億871万	-1.64%
12/11	1,420	1,442	1,399	1,408	+0.64%	87,500	178億407万	-3.83%
12/08	1,401	1,440	1,399	1,399	-1.2%	100,000	176億9026万	-4.37%
12/07	1,435	1,439	1,402	1,416	-3.34%	141,700	179億523万	-3.08%
12/06	1,477	1,490	1,459	1,465	-0.95%	71,100	185億2483万	+0.34%
12/05	1,515	1,524	1,470	1,479	-3.84%	117,500	187億186万	+1.58%
12/04	1,550	1,551	1,529	1,538	-1.09%	55,300	194億4791万	+5.92%
12/01	1,578	1,578	1,536	1,555	-1.08%	101,300	196億6287万	+7.61%
11/30	1,510	1,578	1,503	1,572	+5.43%	267,800	198億7784万	+9.24%
11/29	1,477	1,494	1,469	1,491	+0.34%	40,500	188億5360万	+4.12%
11/28	1,510	1,525	1,469	1,486	-0.2%	83,300	187億9037万	+4.13%
11/27	1,502	1,507	1,482	1,489	-0.93%	61,600	188億2831万	+4.56%
11/24	1,515	1,531	1,492	1,503	+0.54%	117,300	190億534万	+5.77%

6855 日本電子材料

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート