8150 三信電気(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 | 2,178 | 2,194 | 2,170 | 2,178 | 11,100 | 2,178 |
| 2024-05-01 | 2,176 | 2,194 | 2,171 | 2,188 | 13,500 | 2,188 |
| 2024-04-30 | 2,198 | 2,198 | 2,182 | 2,198 | 17,800 | 2,198 |
| 2024-04-26 | 2,174 | 2,187 | 2,162 | 2,183 | 15,500 | 2,183 |
| 2024-04-25 | 2,157 | 2,180 | 2,157 | 2,175 | 17,800 | 2,175 |
| 2024-04-24 | 2,167 | 2,184 | 2,142 | 2,166 | 41,500 | 2,166 |
| 2024-04-23 | 2,134 | 2,189 | 2,125 | 2,161 | 114,800 | 2,161 |
| 2024-04-22 | 2,037 | 2,054 | 2,022 | 2,040 | 15,700 | 2,040 |
| 2024-04-19 | 2,059 | 2,060 | 2,002 | 2,022 | 41,200 | 2,022 |
| 2024-04-18 | 2,032 | 2,063 | 2,032 | 2,063 | 16,700 | 2,063 |
| 2024-04-17 | 2,051 | 2,064 | 2,030 | 2,039 | 31,400 | 2,039 |
| 2024-04-16 | 2,082 | 2,088 | 2,044 | 2,046 | 40,500 | 2,046 |
| 2024-04-15 | 2,090 | 2,096 | 2,075 | 2,085 | 31,200 | 2,085 |
| 2024-04-12 | 2,095 | 2,106 | 2,090 | 2,096 | 18,200 | 2,096 |
| 2024-04-11 | 2,072 | 2,094 | 2,062 | 2,086 | 24,200 | 2,086 |
| 2024-04-10 | 2,075 | 2,090 | 2,071 | 2,071 | 24,800 | 2,071 |
| 2024-04-09 | 2,071 | 2,084 | 2,055 | 2,075 | 36,400 | 2,075 |
| 2024-04-08 | 2,060 | 2,072 | 2,050 | 2,052 | 27,900 | 2,052 |
| 2024-04-05 | 2,054 | 2,071 | 2,045 | 2,065 | 36,200 | 2,065 |
| 2024-04-04 | 2,076 | 2,077 | 2,066 | 2,068 | 28,400 | 2,068 |
| 2024-04-03 | 2,072 | 2,084 | 2,057 | 2,069 | 38,800 | 2,069 |
| 2024-04-02 | 2,116 | 2,117 | 2,080 | 2,081 | 48,300 | 2,081 |
| 2024-04-01 | 2,150 | 2,151 | 2,116 | 2,120 | 32,500 | 2,120 |
| 2024-03-29 | 2,132 | 2,159 | 2,132 | 2,151 | 31,300 | 2,151 |
| 2024-03-28 | 2,177 | 2,183 | 2,133 | 2,135 | 65,400 | 2,135 |
| 2024-03-27 | 2,243 | 2,255 | 2,230 | 2,241 | 70,700 | 2,241 |
| 2024-03-26 | 2,229 | 2,240 | 2,218 | 2,240 | 38,000 | 2,240 |
| 2024-03-25 | 2,254 | 2,254 | 2,225 | 2,230 | 55,400 | 2,230 |
| 2024-03-22 | 2,248 | 2,255 | 2,239 | 2,254 | 41,100 | 2,254 |
| 2024-03-21 | 2,259 | 2,271 | 2,246 | 2,248 | 40,500 | 2,248 |
| 2024-03-19 | 2,244 | 2,252 | 2,233 | 2,238 | 20,000 | 2,238 |
| 2024-03-18 | 2,220 | 2,249 | 2,220 | 2,244 | 26,100 | 2,244 |
| 2024-03-15 | 2,238 | 2,240 | 2,215 | 2,215 | 25,300 | 2,215 |
| 2024-03-14 | 2,205 | 2,230 | 2,202 | 2,224 | 22,700 | 2,224 |
| 2024-03-13 | 2,239 | 2,239 | 2,193 | 2,202 | 35,300 | 2,202 |
| 2024-03-12 | 2,206 | 2,226 | 2,181 | 2,222 | 36,600 | 2,222 |
| 2024-03-11 | 2,249 | 2,249 | 2,197 | 2,206 | 63,200 | 2,206 |
| 2024-03-08 | 2,250 | 2,269 | 2,244 | 2,263 | 37,900 | 2,263 |
| 2024-03-07 | 2,289 | 2,295 | 2,256 | 2,261 | 27,800 | 2,261 |
| 2024-03-06 | 2,265 | 2,287 | 2,247 | 2,271 | 41,000 | 2,271 |
| 2024-03-05 | 2,280 | 2,280 | 2,248 | 2,271 | 50,200 | 2,271 |
| 2024-03-04 | 2,325 | 2,325 | 2,285 | 2,285 | 50,800 | 2,285 |
| 2024-03-01 | 2,340 | 2,340 | 2,311 | 2,312 | 46,400 | 2,312 |
| 2024-02-29 | 2,367 | 2,379 | 2,341 | 2,344 | 33,200 | 2,344 |
| 2024-02-28 | 2,422 | 2,425 | 2,361 | 2,367 | 42,100 | 2,367 |
| 2024-02-27 | 2,360 | 2,396 | 2,350 | 2,389 | 33,000 | 2,389 |
| 2024-02-26 | 2,342 | 2,345 | 2,320 | 2,343 | 31,000 | 2,343 |
| 2024-02-22 | 2,316 | 2,331 | 2,308 | 2,331 | 21,800 | 2,331 |
| 2024-02-21 | 2,320 | 2,329 | 2,299 | 2,312 | 19,800 | 2,312 |
| 2024-02-20 | 2,319 | 2,327 | 2,302 | 2,317 | 21,500 | 2,317 |
| 2024-02-19 | 2,310 | 2,322 | 2,292 | 2,293 | 28,600 | 2,293 |
| 2024-02-16 | 2,296 | 2,330 | 2,292 | 2,300 | 30,300 | 2,300 |
| 2024-02-15 | 2,358 | 2,358 | 2,288 | 2,288 | 30,600 | 2,288 |
| 2024-02-14 | 2,324 | 2,358 | 2,317 | 2,328 | 40,800 | 2,328 |
| 2024-02-13 | 2,296 | 2,325 | 2,283 | 2,322 | 53,400 | 2,322 |
| 2024-02-09 | 2,298 | 2,305 | 2,274 | 2,274 | 35,000 | 2,274 |
| 2024-02-08 | 2,320 | 2,329 | 2,297 | 2,315 | 26,600 | 2,315 |
| 2024-02-07 | 2,315 | 2,319 | 2,291 | 2,317 | 46,100 | 2,317 |
| 2024-02-06 | 2,302 | 2,356 | 2,302 | 2,333 | 56,800 | 2,333 |
| 2024-02-05 | 2,380 | 2,395 | 2,364 | 2,370 | 35,000 | 2,370 |
| 2024-02-02 | 2,359 | 2,363 | 2,325 | 2,346 | 44,500 | 2,346 |
| 2024-02-01 | 2,416 | 2,416 | 2,351 | 2,357 | 51,000 | 2,357 |
| 2024-01-31 | 2,415 | 2,428 | 2,399 | 2,428 | 54,000 | 2,428 |
| 2024-01-30 | 2,450 | 2,450 | 2,412 | 2,418 | 28,000 | 2,418 |
| 2024-01-29 | 2,425 | 2,448 | 2,407 | 2,437 | 50,300 | 2,437 |
| 2024-01-26 | 2,448 | 2,462 | 2,421 | 2,425 | 26,700 | 2,425 |
| 2024-01-25 | 2,474 | 2,474 | 2,446 | 2,453 | 29,200 | 2,453 |
| 2024-01-24 | 2,498 | 2,498 | 2,455 | 2,474 | 32,900 | 2,474 |
| 2024-01-23 | 2,510 | 2,514 | 2,474 | 2,476 | 59,900 | 2,476 |
| 2024-01-22 | 2,504 | 2,515 | 2,500 | 2,508 | 39,400 | 2,508 |
| 2024-01-19 | 2,474 | 2,485 | 2,460 | 2,483 | 50,200 | 2,483 |
| 2024-01-18 | 2,426 | 2,464 | 2,426 | 2,459 | 34,600 | 2,459 |
| 2024-01-17 | 2,449 | 2,475 | 2,420 | 2,432 | 67,600 | 2,432 |
| 2024-01-16 | 2,430 | 2,438 | 2,400 | 2,433 | 68,900 | 2,433 |
| 2024-01-15 | 2,392 | 2,429 | 2,384 | 2,411 | 137,600 | 2,411 |
| 2024-01-12 | 2,351 | 2,366 | 2,327 | 2,346 | 37,900 | 2,346 |
| 2024-01-11 | 2,345 | 2,372 | 2,335 | 2,350 | 64,000 | 2,350 |
| 2024-01-10 | 2,301 | 2,339 | 2,285 | 2,329 | 52,700 | 2,329 |
| 2024-01-09 | 2,285 | 2,322 | 2,280 | 2,295 | 66,900 | 2,295 |
| 2024-01-05 | 2,220 | 2,243 | 2,210 | 2,236 | 27,500 | 2,236 |
| 2024-01-04 | 2,170 | 2,212 | 2,158 | 2,207 | 22,700 | 2,207 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株
