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
07/24	978	985	978	985	+0.2%	1,100	12億2140万	+0.2%
07/23	984	984	983	983	+0.41%	200	12億1892万	0%
07/22	979	979	979	979	+0.51%	200	12億1396万	-0.41%
07/19	974	974	974	974	+0.1%	1,100	12億776万	-1.02%
07/18	973	973	973	973	-0.92%	100	12億652万	-1.12%
07/17	982	982	982	982	+1.03%	400	12億1768万	-0.41%
07/16	972	972	972	972	0%	100	12億528万	-1.52%
07/12	974	974	972	972	-0.21%	1,100	12億528万	-1.62%
07/11	974	984	974	974	-0.1%	1,400	12億776万	-1.42%
07/10	980	980	970	975	-1.02%	2,400	12億900万	-1.52%
07/09	973	986	973	985	-0.1%	1,500	12億2140万	-0.61%
07/08	994	994	978	986	-0.8%	2,400	12億2264万	-0.5%
07/05	984	994	984	994	+0.61%	200	12億3256万	+0.3%
07/04	997	1,030	970	988	+0.61%	5,200	12億2512万	-0.2%
07/03	982	982	982	982	-0.61%	100	12億1768万	-0.81%
07/02	989	989	988	988	-1.1%	1,100	12億2512万	-0.3%
07/01	999	999	999	999	-0.2%	600	12億3876万	+0.81%
06/28	983	1,001	981	1,001	+1.42%	800	12億4124万	+1.01%
06/27	974	987	974	987	+0.61%	3,300	12億2388万	-0.4%
06/26	981	992	980	981	0%	7,100	12億1644万	-1.01%
06/25	985	985	976	981	-0.91%	1,500	12億1644万	-1.01%
06/24	998	998	970	990	-1%	3,500	12億2760万	-0.2%
06/20	999	1,000	993	1,000	+3.2%	1,200	12億4000万	+0.81%
06/19	969	969	969	969	-1.12%	700	12億156万	-2.32%
06/18	975	989	975	980	+0.82%	600	12億1520万	-1.21%
06/17	983	983	969	972	-2.11%	1,700	12億528万	-2.02%
06/13	994	994	990	993	-0.1%	900	12億3132万	+0.1%
06/12	983	994	983	994	+0.1%	1,100	12億3256万	+0.2%
06/11	998	998	993	993	-1.39%	900	12億3132万	+0.2%
06/10	1,007	1,007	1,007	1,007	+0.6%	700	12億4868万	+1.61%
06/07	1,001	1,001	1,001	1,001	+0.1%	100	12億4124万	+1.11%
06/06	988	1,000	988	1,000	+0.91%	500	12億4000万	+1.11%
06/05	996	996	991	991	-1%	300	12億2884万	+0.3%
06/04	1,001	1,001	1,001	1,001	0%	100	12億4124万	+1.32%
06/03	991	1,002	991	1,001	+1.01%	1,600	12億4124万	+1.42%
05/31	988	991	988	991	+0.51%	400	12億2884万	+0.51%
05/30	982	986	979	986	+0.41%	1,400	12億2264万	+0.1%
05/29	982	982	982	982	+0.1%	100	12億1768万	-0.3%
05/28	987	987	981	981	-2%	1,300	12億1644万	-0.3%
05/27	1,001	1,001	1,001	1,001	0%	100	12億4124万	+1.62%
05/24	1,001	1,001	1,001	1,001	0%	100	12億4124万	+1.62%
05/23	976	1,001	976	1,001	+2.14%	2,200	12億4124万	+1.73%
05/22	992	992	980	980	-1.01%	1,100	12億1520万	-0.51%
05/21	990	990	990	990	0%	100	12億2760万	+0.41%
05/20	999	999	987	990	-1.49%	1,400	12億2760万	+0.41%
05/17	980	1,019	980	1,005	+2.55%	2,000	12億4620万	+1.82%
05/16	990	995	980	980	-2%	400	12億1520万	-0.61%
05/15	14:00 令和6年12月期第1四半期決算短信[日本基準](連結)
05/15	980	1,018	966	1,000	+2.25%	6,000	12億4000万	+1.32%
05/14	978	978	978	978	+0.31%	100	12億1272万	-0.81%
05/13	975	975	975	975	-0.41%	100	12億900万	-1.22%
05/10	985	985	970	979	-0.61%	3,800	12億1396万	-0.81%
05/09	984	992	977	985	+0.1%	3,000	12億2140万	-0.3%
05/08	985	987	983	984	-0.1%	1,600	12億2016万	-0.4%
05/07	986	986	983	985	+0.51%	700	12億2140万	-0.4%
05/02	980	980	980	980	+0.31%	200	12億1520万	-0.91%
05/01	986	986	977	977	-0.91%	1,400	12億1148万	-1.31%
04/30	985	986	977	986	+0.41%	700	12億2264万	-0.5%
04/26	982	982	982	982	0%	100	12億1768万	-0.91%
04/25	982	983	971	982	+1.24%	400	12億1768万	-1.01%
04/24	969	979	969	970	+0.21%	1,100	12億280万	-2.22%
04/23	974	980	968	968	-0.31%	2,500	12億32万	-2.62%
04/22	980	980	971	971	-0.92%	1,400	12億404万	-2.41%
04/19	990	990	980	980	-1.21%	3,300	12億1520万	-1.61%
04/18	987	992	987	992	-0.4%	2,300	12億3008万	-0.5%
04/17	995	997	993	996	+0.1%	600	12億3504万	-0.1%
04/16	1,008	1,008	994	995	-2.36%	2,300	12億3380万	-0.3%
04/15	1,003	1,019	997	1,019	+2%	2,300	12億6356万	+2.1%
04/12	999	1,009	999	999	+0.3%	2,100	12億3876万	+0.2%
04/11	1,000	1,005	994	996	-0.4%	1,600	12億3504万	-0.2%
04/10	996	1,007	996	1,000	+0.5%	1,400	12億4000万	+0.2%
04/09	994	995	993	995	+0.51%	500	12億3380万	-0.3%
04/08	994	994	990	990	-0.2%	900	12億2760万	-0.9%
04/05	989	1,001	989	992	+0.3%	3,100	12億3008万	-0.8%
04/04	992	994	989	989	-0.2%	2,000	12億2636万	-1.1%
04/03	992	998	991	991	-0.3%	1,000	12億2884万	-1%
04/02	992	996	992	994	-0.2%	1,900	12億3256万	-0.7%
04/01	1,002	1,003	996	996	-0.2%	1,800	12億3504万	-0.6%
03/29	995	999	992	998	+0.6%	2,400	12億3752万	-0.4%
03/28	996	996	991	992	-0.4%	2,000	12億3008万	-1%
03/27	997	998	992	996	0%	3,800	12億3504万	-0.7%
03/26	996	998	996	996	+0.1%	700	12億3504万	-0.7%
03/25	1,001	1,001	995	995	-0.4%	5,500	12億3380万	-0.9%
03/22	1,002	1,005	998	999	-0.1%	2,500	12億3876万	-0.6%
03/21	10:00 上場維持基準の適合に向けた計画に基づく進捗状況について
03/21	1,001	1,008	1,000	1,000	0%	2,300	12億4000万	-0.5%
03/19	1,000	1,001	1,000	1,000	-0.1%	1,600	12億4000万	-0.6%
03/18	1,001	1,005	999	1,001	+0.1%	3,000	12億4124万	-0.5%
03/15	1,001	1,003	1,000	1,000	-0.1%	2,300	12億4000万	-0.7%
03/14	1,003	1,003	1,000	1,001	-0.3%	1,800	12億4124万	-0.6%
03/13	1,006	1,006	1,003	1,004	0%	1,900	12億4496万	-0.4%
03/12	1,004	1,004	1,004	1,004	0%	100	12億4496万	-0.4%
03/11	1,008	1,008	1,003	1,004	+0.1%	1,800	12億4496万	-0.5%
03/08	1,007	1,007	1,002	1,003	-0.4%	1,500	12億4372万	-0.69%
03/07	1,007	1,010	1,003	1,007	0%	3,700	12億4868万	-0.4%
03/06	1,007	1,007	1,007	1,007	0%	200	12億4868万	-0.4%
03/05	1,013	1,013	1,007	1,007	0%	500	12億4868万	-0.4%
03/04	1,009	1,017	1,007	1,007	+0.1%	5,500	12億4868万	-0.49%
03/01	1,018	1,018	1,006	1,006	0%	1,100	12億4744万	-0.69%
02/29	15:00 剰余金の配当に関するお知らせ
02/29	1,002	1,011	1,002	1,006	+0.5%	1,400	12億4744万	-0.69%
02/28	1,003	1,004	1,001	1,001	-0.2%	1,200	12億4124万	-1.28%
02/27	1,006	1,006	1,002	1,003	-0.3%	900	12億4372万	-1.08%

6977 日本抵抗器製作所

IR情報

2024/02/27～2024/07/24

IR情報＆株価推移

開示資料

決算

株式

チャート