7565 萬世電機(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,625 | 3,700 | 3,625 | 3,700 | 1,000 | 3,700 |
| 2024-05-01 | 3,630 | 3,630 | 3,630 | 3,630 | 300 | 3,630 |
| 2024-04-30 | 3,600 | 3,700 | 3,600 | 3,630 | 1,600 | 3,630 |
| 2024-04-26 | 3,515 | 3,515 | 3,515 | 3,515 | 1,000 | 3,515 |
| 2024-04-25 | 3,585 | 3,585 | 3,515 | 3,515 | 200 | 3,515 |
| 2024-04-24 | 3,575 | 3,575 | 3,445 | 3,515 | 1,000 | 3,515 |
| 2024-04-23 | 3,605 | 3,605 | 3,605 | 3,605 | 200 | 3,605 |
| 2024-04-22 | 3,630 | 3,630 | 3,605 | 3,605 | 400 | 3,605 |
| 2024-04-19 | - | - | - | 3,645 | - | 3,645 |
| 2024-04-18 | 3,610 | 3,645 | 3,610 | 3,645 | 300 | 3,645 |
| 2024-04-17 | - | - | - | 3,680 | - | 3,680 |
| 2024-04-16 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 3,680 |
| 2024-04-15 | 3,725 | 3,725 | 3,715 | 3,715 | 200 | 3,715 |
| 2024-04-12 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2024-04-11 | 3,825 | 3,825 | 3,725 | 3,725 | 700 | 3,725 |
| 2024-04-10 | 3,750 | 3,755 | 3,750 | 3,755 | 200 | 3,755 |
| 2024-04-09 | 3,750 | 3,750 | 3,705 | 3,705 | 1,000 | 3,705 |
| 2024-04-08 | 3,795 | 3,795 | 3,745 | 3,750 | 700 | 3,750 |
| 2024-04-05 | - | - | - | 3,760 | - | 3,760 |
| 2024-04-04 | 3,805 | 3,805 | 3,760 | 3,760 | 600 | 3,760 |
| 2024-04-03 | 3,715 | 3,735 | 3,715 | 3,735 | 400 | 3,735 |
| 2024-04-02 | - | - | - | 3,810 | - | 3,810 |
| 2024-04-01 | - | - | - | 3,810 | - | 3,810 |
| 2024-03-29 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2024-03-28 | 3,680 | 3,820 | 3,680 | 3,810 | 900 | 3,810 |
| 2024-03-27 | 3,740 | 3,900 | 3,740 | 3,800 | 800 | 3,800 |
| 2024-03-26 | 3,805 | 3,850 | 3,800 | 3,800 | 600 | 3,800 |
| 2024-03-25 | 3,745 | 3,900 | 3,740 | 3,800 | 1,700 | 3,800 |
| 2024-03-22 | 3,735 | 3,745 | 3,675 | 3,675 | 1,000 | 3,675 |
| 2024-03-21 | 3,860 | 3,860 | 3,750 | 3,805 | 3,200 | 3,805 |
| 2024-03-19 | 3,650 | 3,650 | 3,575 | 3,650 | 700 | 3,650 |
| 2024-03-18 | 3,600 | 3,650 | 3,600 | 3,650 | 700 | 3,650 |
| 2024-03-15 | - | - | - | 3,500 | - | 3,500 |
| 2024-03-14 | 3,475 | 3,500 | 3,475 | 3,500 | 700 | 3,500 |
| 2024-03-13 | 3,610 | 3,610 | 3,545 | 3,545 | 200 | 3,545 |
| 2024-03-12 | 3,470 | 3,610 | 3,470 | 3,610 | 400 | 3,610 |
| 2024-03-11 | 3,650 | 3,650 | 3,520 | 3,520 | 1,100 | 3,520 |
| 2024-03-08 | 3,535 | 3,535 | 3,535 | 3,535 | 400 | 3,535 |
| 2024-03-07 | 3,665 | 3,665 | 3,595 | 3,605 | 400 | 3,605 |
| 2024-03-06 | 3,585 | 3,670 | 3,585 | 3,665 | 900 | 3,665 |
| 2024-03-05 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2024-03-04 | 3,510 | 3,580 | 3,510 | 3,580 | 200 | 3,580 |
| 2024-03-01 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-02-29 | 3,480 | 3,480 | 3,480 | 3,480 | 300 | 3,480 |
| 2024-02-28 | - | - | - | 3,550 | - | 3,550 |
| 2024-02-27 | 3,575 | 3,575 | 3,550 | 3,550 | 400 | 3,550 |
| 2024-02-26 | 3,505 | 3,505 | 3,505 | 3,505 | 700 | 3,505 |
| 2024-02-22 | 3,450 | 3,505 | 3,430 | 3,505 | 500 | 3,505 |
| 2024-02-21 | - | - | - | 3,520 | - | 3,520 |
| 2024-02-20 | 3,450 | 3,520 | 3,450 | 3,520 | 300 | 3,520 |
| 2024-02-19 | 3,505 | 3,510 | 3,505 | 3,510 | 300 | 3,510 |
| 2024-02-16 | 3,430 | 3,545 | 3,430 | 3,505 | 400 | 3,505 |
| 2024-02-15 | 3,440 | 3,500 | 3,440 | 3,500 | 500 | 3,500 |
| 2024-02-14 | 3,460 | 3,495 | 3,460 | 3,495 | 200 | 3,495 |
| 2024-02-13 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2024-02-09 | 3,550 | 3,590 | 3,510 | 3,510 | 1,000 | 3,510 |
| 2024-02-08 | 3,740 | 3,740 | 3,515 | 3,600 | 3,000 | 3,600 |
| 2024-02-07 | 3,740 | 3,740 | 3,610 | 3,675 | 2,200 | 3,675 |
| 2024-02-06 | 3,500 | 3,695 | 3,495 | 3,600 | 1,900 | 3,600 |
| 2024-02-05 | 3,440 | 3,500 | 3,405 | 3,500 | 300 | 3,500 |
| 2024-02-02 | 3,450 | 3,450 | 3,380 | 3,430 | 500 | 3,430 |
| 2024-02-01 | 3,350 | 3,540 | 3,350 | 3,450 | 2,100 | 3,450 |
| 2024-01-31 | - | - | - | 3,340 | - | 3,340 |
| 2024-01-30 | 3,335 | 3,340 | 3,335 | 3,340 | 200 | 3,340 |
| 2024-01-29 | 3,340 | 3,340 | 3,310 | 3,310 | 600 | 3,310 |
| 2024-01-26 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 3,300 |
| 2024-01-25 | 3,340 | 3,340 | 3,250 | 3,300 | 1,000 | 3,300 |
| 2024-01-24 | - | - | - | 3,305 | - | 3,305 |
| 2024-01-23 | 3,260 | 3,310 | 3,260 | 3,305 | 900 | 3,305 |
| 2024-01-22 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2024-01-19 | 3,190 | 3,190 | 3,190 | 3,190 | 300 | 3,190 |
| 2024-01-18 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2024-01-17 | 3,170 | 3,170 | 3,170 | 3,170 | 200 | 3,170 |
| 2024-01-16 | - | - | - | 3,240 | - | 3,240 |
| 2024-01-15 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 2024-01-12 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2024-01-11 | - | - | - | 3,250 | - | 3,250 |
| 2024-01-10 | - | - | - | 3,250 | - | 3,250 |
| 2024-01-09 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2024-01-05 | - | - | - | 3,250 | - | 3,250 |
| 2024-01-04 | - | - | - | 3,250 | - | 3,250 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
