1968 太平電業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,350 | 4,445 | 4,335 | 4,425 | 39,900 | 4,425 |
| 2024-04-25 | 4,405 | 4,425 | 4,380 | 4,380 | 11,000 | 4,380 |
| 2024-04-24 | 4,380 | 4,430 | 4,380 | 4,405 | 23,800 | 4,405 |
| 2024-04-23 | 4,445 | 4,445 | 4,395 | 4,400 | 7,000 | 4,400 |
| 2024-04-22 | 4,355 | 4,430 | 4,300 | 4,420 | 23,900 | 4,420 |
| 2024-04-19 | 4,305 | 4,335 | 4,240 | 4,300 | 38,100 | 4,300 |
| 2024-04-18 | 4,305 | 4,355 | 4,270 | 4,350 | 25,600 | 4,350 |
| 2024-04-17 | 4,340 | 4,345 | 4,245 | 4,280 | 32,100 | 4,280 |
| 2024-04-16 | 4,460 | 4,465 | 4,340 | 4,345 | 39,100 | 4,345 |
| 2024-04-15 | 4,430 | 4,505 | 4,420 | 4,490 | 51,900 | 4,490 |
| 2024-04-12 | 4,480 | 4,530 | 4,380 | 4,435 | 65,000 | 4,435 |
| 2024-04-11 | 4,495 | 4,580 | 4,445 | 4,515 | 69,800 | 4,515 |
| 2024-04-10 | 4,435 | 4,530 | 4,430 | 4,495 | 67,300 | 4,495 |
| 2024-04-09 | 4,395 | 4,470 | 4,380 | 4,470 | 32,200 | 4,470 |
| 2024-04-08 | 4,310 | 4,375 | 4,310 | 4,375 | 26,000 | 4,375 |
| 2024-04-05 | 4,340 | 4,340 | 4,250 | 4,325 | 17,600 | 4,325 |
| 2024-04-04 | 4,435 | 4,450 | 4,355 | 4,370 | 47,000 | 4,370 |
| 2024-04-03 | 4,415 | 4,515 | 4,415 | 4,475 | 38,600 | 4,475 |
| 2024-04-02 | 4,485 | 4,525 | 4,390 | 4,435 | 42,600 | 4,435 |
| 2024-04-01 | 4,605 | 4,640 | 4,485 | 4,530 | 55,000 | 4,530 |
| 2024-03-29 | 4,560 | 4,605 | 4,480 | 4,605 | 25,500 | 4,605 |
| 2024-03-28 | 4,590 | 4,705 | 4,575 | 4,610 | 47,600 | 4,610 |
| 2024-03-27 | 4,540 | 4,750 | 4,535 | 4,730 | 87,400 | 4,730 |
| 2024-03-26 | 4,490 | 4,530 | 4,490 | 4,525 | 25,000 | 4,525 |
| 2024-03-25 | 4,470 | 4,545 | 4,470 | 4,520 | 30,900 | 4,520 |
| 2024-03-22 | 4,465 | 4,475 | 4,395 | 4,475 | 16,700 | 4,475 |
| 2024-03-21 | 4,375 | 4,475 | 4,375 | 4,430 | 44,800 | 4,430 |
| 2024-03-19 | 4,360 | 4,365 | 4,310 | 4,360 | 24,300 | 4,360 |
| 2024-03-18 | 4,365 | 4,380 | 4,330 | 4,360 | 38,000 | 4,360 |
| 2024-03-15 | 4,310 | 4,405 | 4,310 | 4,405 | 41,100 | 4,405 |
| 2024-03-14 | 4,260 | 4,325 | 4,250 | 4,325 | 26,100 | 4,325 |
| 2024-03-13 | 4,300 | 4,350 | 4,255 | 4,275 | 17,100 | 4,275 |
| 2024-03-12 | 4,295 | 4,320 | 4,245 | 4,300 | 26,800 | 4,300 |
| 2024-03-11 | 4,380 | 4,380 | 4,265 | 4,335 | 13,500 | 4,335 |
| 2024-03-08 | 4,255 | 4,410 | 4,250 | 4,380 | 48,400 | 4,380 |
| 2024-03-07 | 4,330 | 4,330 | 4,250 | 4,290 | 27,700 | 4,290 |
| 2024-03-06 | 4,300 | 4,360 | 4,265 | 4,325 | 36,300 | 4,325 |
| 2024-03-05 | 4,365 | 4,395 | 4,335 | 4,360 | 15,800 | 4,360 |
| 2024-03-04 | 4,415 | 4,465 | 4,320 | 4,350 | 20,300 | 4,350 |
| 2024-03-01 | 4,455 | 4,455 | 4,375 | 4,405 | 10,400 | 4,405 |
| 2024-02-29 | 4,445 | 4,495 | 4,425 | 4,455 | 22,200 | 4,455 |
| 2024-02-28 | 4,375 | 4,450 | 4,305 | 4,430 | 29,200 | 4,430 |
| 2024-02-27 | 4,320 | 4,415 | 4,320 | 4,340 | 23,700 | 4,340 |
| 2024-02-26 | 4,375 | 4,405 | 4,345 | 4,345 | 17,600 | 4,345 |
| 2024-02-22 | 4,305 | 4,340 | 4,290 | 4,335 | 17,200 | 4,335 |
| 2024-02-21 | 4,285 | 4,330 | 4,250 | 4,285 | 24,600 | 4,285 |
| 2024-02-20 | 4,485 | 4,485 | 4,290 | 4,290 | 45,200 | 4,290 |
| 2024-02-19 | 4,500 | 4,510 | 4,390 | 4,460 | 32,600 | 4,460 |
| 2024-02-16 | 4,470 | 4,555 | 4,435 | 4,510 | 33,900 | 4,510 |
| 2024-02-15 | 4,460 | 4,490 | 4,385 | 4,430 | 24,600 | 4,430 |
| 2024-02-14 | 4,440 | 4,490 | 4,410 | 4,425 | 23,900 | 4,425 |
| 2024-02-13 | 4,255 | 4,470 | 4,190 | 4,460 | 47,700 | 4,460 |
| 2024-02-09 | 4,355 | 4,400 | 4,280 | 4,290 | 44,600 | 4,290 |
| 2024-02-08 | 4,425 | 4,470 | 4,345 | 4,425 | 22,300 | 4,425 |
| 2024-02-07 | 4,480 | 4,500 | 4,375 | 4,425 | 30,400 | 4,425 |
| 2024-02-06 | 4,470 | 4,545 | 4,455 | 4,515 | 13,800 | 4,515 |
| 2024-02-05 | 4,460 | 4,580 | 4,460 | 4,535 | 26,600 | 4,535 |
| 2024-02-02 | 4,385 | 4,455 | 4,355 | 4,435 | 9,100 | 4,435 |
| 2024-02-01 | 4,450 | 4,455 | 4,350 | 4,395 | 16,300 | 4,395 |
| 2024-01-31 | 4,300 | 4,490 | 4,300 | 4,475 | 26,100 | 4,475 |
| 2024-01-30 | 4,335 | 4,365 | 4,280 | 4,315 | 18,500 | 4,315 |
| 2024-01-29 | 4,240 | 4,360 | 4,240 | 4,335 | 12,700 | 4,335 |
| 2024-01-26 | 4,285 | 4,310 | 4,225 | 4,230 | 13,800 | 4,230 |
| 2024-01-25 | 4,245 | 4,310 | 4,240 | 4,285 | 11,000 | 4,285 |
| 2024-01-24 | 4,290 | 4,310 | 4,260 | 4,260 | 16,700 | 4,260 |
| 2024-01-23 | 4,380 | 4,385 | 4,285 | 4,315 | 16,500 | 4,315 |
| 2024-01-22 | 4,365 | 4,400 | 4,320 | 4,335 | 13,500 | 4,335 |
| 2024-01-19 | 4,345 | 4,380 | 4,320 | 4,345 | 9,700 | 4,345 |
| 2024-01-18 | 4,400 | 4,425 | 4,355 | 4,355 | 7,400 | 4,355 |
| 2024-01-17 | 4,450 | 4,510 | 4,405 | 4,405 | 12,000 | 4,405 |
| 2024-01-16 | 4,505 | 4,505 | 4,410 | 4,420 | 9,700 | 4,420 |
| 2024-01-15 | 4,345 | 4,510 | 4,345 | 4,475 | 17,400 | 4,475 |
| 2024-01-12 | 4,400 | 4,430 | 4,325 | 4,345 | 14,900 | 4,345 |
| 2024-01-11 | 4,425 | 4,475 | 4,410 | 4,435 | 19,900 | 4,435 |
| 2024-01-10 | 4,380 | 4,450 | 4,380 | 4,415 | 16,600 | 4,415 |
| 2024-01-09 | 4,400 | 4,450 | 4,320 | 4,355 | 20,400 | 4,355 |
| 2024-01-05 | 4,465 | 4,495 | 4,380 | 4,380 | 14,700 | 4,380 |
| 2024-01-04 | 4,470 | 4,470 | 4,405 | 4,445 | 13,700 | 4,445 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
