8173 上新電機(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 | 2,544 | 2,565 | 2,541 | 2,556 | 42,300 | 2,556 |
| 2024-05-01 | 2,546 | 2,556 | 2,532 | 2,556 | 30,400 | 2,556 |
| 2024-04-30 | 2,518 | 2,547 | 2,502 | 2,546 | 67,700 | 2,546 |
| 2024-04-26 | 2,515 | 2,520 | 2,485 | 2,516 | 56,600 | 2,516 |
| 2024-04-25 | 2,500 | 2,513 | 2,487 | 2,500 | 43,000 | 2,500 |
| 2024-04-24 | 2,504 | 2,515 | 2,499 | 2,505 | 47,600 | 2,505 |
| 2024-04-23 | 2,511 | 2,520 | 2,498 | 2,510 | 30,500 | 2,510 |
| 2024-04-22 | 2,481 | 2,519 | 2,481 | 2,507 | 58,200 | 2,507 |
| 2024-04-19 | 2,477 | 2,485 | 2,446 | 2,465 | 59,800 | 2,465 |
| 2024-04-18 | 2,448 | 2,502 | 2,448 | 2,491 | 76,100 | 2,491 |
| 2024-04-17 | 2,485 | 2,488 | 2,437 | 2,448 | 53,700 | 2,448 |
| 2024-04-16 | 2,486 | 2,499 | 2,458 | 2,481 | 83,200 | 2,481 |
| 2024-04-15 | 2,469 | 2,510 | 2,460 | 2,510 | 87,900 | 2,510 |
| 2024-04-12 | 2,447 | 2,469 | 2,437 | 2,469 | 86,800 | 2,469 |
| 2024-04-11 | 2,408 | 2,448 | 2,401 | 2,447 | 68,000 | 2,447 |
| 2024-04-10 | 2,408 | 2,438 | 2,405 | 2,424 | 57,600 | 2,424 |
| 2024-04-09 | 2,382 | 2,410 | 2,379 | 2,409 | 81,000 | 2,409 |
| 2024-04-08 | 2,357 | 2,375 | 2,351 | 2,373 | 77,700 | 2,373 |
| 2024-04-05 | 2,329 | 2,366 | 2,324 | 2,366 | 59,900 | 2,366 |
| 2024-04-04 | 2,357 | 2,357 | 2,332 | 2,342 | 42,600 | 2,342 |
| 2024-04-03 | 2,316 | 2,362 | 2,314 | 2,356 | 100,700 | 2,356 |
| 2024-04-02 | 2,321 | 2,321 | 2,301 | 2,316 | 71,900 | 2,316 |
| 2024-04-01 | 2,333 | 2,352 | 2,315 | 2,321 | 89,600 | 2,321 |
| 2024-03-29 | 2,301 | 2,338 | 2,301 | 2,328 | 87,600 | 2,328 |
| 2024-03-28 | 2,323 | 2,340 | 2,301 | 2,301 | 280,500 | 2,301 |
| 2024-03-27 | 2,415 | 2,444 | 2,396 | 2,419 | 415,800 | 2,419 |
| 2024-03-26 | 2,340 | 2,460 | 2,327 | 2,417 | 368,100 | 2,417 |
| 2024-03-25 | 2,367 | 2,371 | 2,343 | 2,344 | 253,800 | 2,344 |
| 2024-03-22 | 2,342 | 2,368 | 2,333 | 2,364 | 106,700 | 2,364 |
| 2024-03-21 | 2,358 | 2,360 | 2,340 | 2,340 | 205,500 | 2,340 |
| 2024-03-19 | 2,330 | 2,353 | 2,321 | 2,348 | 104,800 | 2,348 |
| 2024-03-18 | 2,346 | 2,346 | 2,321 | 2,321 | 144,900 | 2,321 |
| 2024-03-15 | 2,330 | 2,359 | 2,326 | 2,326 | 145,400 | 2,326 |
| 2024-03-14 | 2,314 | 2,338 | 2,313 | 2,333 | 76,200 | 2,333 |
| 2024-03-13 | 2,338 | 2,347 | 2,306 | 2,313 | 69,400 | 2,313 |
| 2024-03-12 | 2,315 | 2,339 | 2,293 | 2,339 | 69,900 | 2,339 |
| 2024-03-11 | 2,332 | 2,332 | 2,301 | 2,317 | 123,900 | 2,317 |
| 2024-03-08 | 2,323 | 2,351 | 2,320 | 2,341 | 78,900 | 2,341 |
| 2024-03-07 | 2,358 | 2,358 | 2,332 | 2,335 | 62,400 | 2,335 |
| 2024-03-06 | 2,339 | 2,357 | 2,335 | 2,343 | 70,800 | 2,343 |
| 2024-03-05 | 2,310 | 2,349 | 2,310 | 2,349 | 90,800 | 2,349 |
| 2024-03-04 | 2,355 | 2,355 | 2,305 | 2,317 | 142,100 | 2,317 |
| 2024-03-01 | 2,357 | 2,369 | 2,337 | 2,347 | 104,800 | 2,347 |
| 2024-02-29 | 2,385 | 2,396 | 2,341 | 2,342 | 147,700 | 2,342 |
| 2024-02-28 | 2,400 | 2,406 | 2,366 | 2,367 | 105,800 | 2,367 |
| 2024-02-27 | 2,410 | 2,444 | 2,392 | 2,402 | 83,800 | 2,402 |
| 2024-02-26 | 2,410 | 2,415 | 2,393 | 2,405 | 59,800 | 2,405 |
| 2024-02-22 | 2,389 | 2,393 | 2,373 | 2,393 | 47,800 | 2,393 |
| 2024-02-21 | 2,379 | 2,379 | 2,355 | 2,379 | 36,500 | 2,379 |
| 2024-02-20 | 2,380 | 2,384 | 2,364 | 2,364 | 34,400 | 2,364 |
| 2024-02-19 | 2,356 | 2,373 | 2,353 | 2,370 | 41,300 | 2,370 |
| 2024-02-16 | 2,330 | 2,355 | 2,330 | 2,338 | 38,000 | 2,338 |
| 2024-02-15 | 2,366 | 2,366 | 2,312 | 2,321 | 62,000 | 2,321 |
| 2024-02-14 | 2,370 | 2,375 | 2,332 | 2,345 | 67,300 | 2,345 |
| 2024-02-13 | 2,375 | 2,378 | 2,347 | 2,375 | 64,700 | 2,375 |
| 2024-02-09 | 2,349 | 2,382 | 2,345 | 2,360 | 43,900 | 2,360 |
| 2024-02-08 | 2,369 | 2,373 | 2,311 | 2,347 | 80,700 | 2,347 |
| 2024-02-07 | 2,378 | 2,386 | 2,337 | 2,376 | 126,800 | 2,376 |
| 2024-02-06 | 2,491 | 2,535 | 2,351 | 2,393 | 274,200 | 2,393 |
| 2024-02-05 | 2,475 | 2,491 | 2,472 | 2,489 | 63,900 | 2,489 |
| 2024-02-02 | 2,468 | 2,483 | 2,447 | 2,475 | 36,700 | 2,475 |
| 2024-02-01 | 2,470 | 2,486 | 2,459 | 2,474 | 47,600 | 2,474 |
| 2024-01-31 | 2,444 | 2,467 | 2,439 | 2,467 | 33,100 | 2,467 |
| 2024-01-30 | 2,479 | 2,487 | 2,442 | 2,443 | 68,500 | 2,443 |
| 2024-01-29 | 2,460 | 2,478 | 2,460 | 2,471 | 38,600 | 2,471 |
| 2024-01-26 | 2,472 | 2,472 | 2,429 | 2,433 | 50,600 | 2,433 |
| 2024-01-25 | 2,445 | 2,472 | 2,445 | 2,469 | 32,400 | 2,469 |
| 2024-01-24 | 2,462 | 2,462 | 2,432 | 2,442 | 29,300 | 2,442 |
| 2024-01-23 | 2,474 | 2,481 | 2,452 | 2,462 | 48,500 | 2,462 |
| 2024-01-22 | 2,440 | 2,474 | 2,432 | 2,474 | 40,400 | 2,474 |
| 2024-01-19 | 2,450 | 2,453 | 2,410 | 2,437 | 53,900 | 2,437 |
| 2024-01-18 | 2,419 | 2,440 | 2,411 | 2,432 | 32,400 | 2,432 |
| 2024-01-17 | 2,409 | 2,447 | 2,409 | 2,420 | 49,800 | 2,420 |
| 2024-01-16 | 2,465 | 2,471 | 2,409 | 2,409 | 53,400 | 2,409 |
| 2024-01-15 | 2,450 | 2,474 | 2,435 | 2,474 | 58,600 | 2,474 |
| 2024-01-12 | 2,465 | 2,470 | 2,408 | 2,427 | 62,500 | 2,427 |
| 2024-01-11 | 2,479 | 2,482 | 2,461 | 2,465 | 50,100 | 2,465 |
| 2024-01-10 | 2,456 | 2,480 | 2,455 | 2,468 | 54,300 | 2,468 |
| 2024-01-09 | 2,460 | 2,483 | 2,453 | 2,461 | 52,500 | 2,461 |
| 2024-01-05 | 2,450 | 2,463 | 2,440 | 2,455 | 41,900 | 2,455 |
| 2024-01-04 | 2,431 | 2,450 | 2,390 | 2,450 | 54,600 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
