1950 日本電設工業(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
2024-02-272,0732,0962,0532,05864,2002,058
2024-02-262,0902,1002,0572,06352,8002,063
2024-02-222,0832,0922,0682,08174,9002,081
2024-02-212,1002,1292,0792,08356,3002,083
2024-02-202,1002,1102,0882,09053,1002,090
2024-02-192,0722,0912,0682,09137,7002,091
2024-02-162,0802,0972,0622,08155,6002,081
2024-02-152,0802,0812,0452,05755,2002,057
2024-02-142,1142,1142,0472,07776,9002,077
2024-02-132,0652,0912,0642,08662,8002,086
2024-02-092,0732,0752,0332,05547,3002,055
2024-02-082,0932,1132,0612,09573,5002,095
2024-02-072,0602,1102,0532,09081,1002,090
2024-02-062,0362,0942,0262,06564,1002,065
2024-02-052,0182,0702,0182,05552,7002,055
2024-02-022,0242,0422,0132,01461,9002,014
2024-02-012,0552,0551,9722,002119,8002,002
2024-01-312,0112,0582,0112,05864,2002,058
2024-01-302,0302,0462,0162,01637,7002,016
2024-01-292,0112,0442,0112,03035,2002,030
2024-01-262,0282,0342,0112,01440,4002,014
2024-01-252,0202,0412,0162,03150,9002,031
2024-01-242,0192,0291,9942,01138,3002,011
2024-01-232,0432,0562,0132,02237,4002,022
2024-01-222,0102,0352,0102,02826,9002,028
2024-01-192,0202,0281,9982,00137,1002,001
2024-01-182,0212,0372,0162,02024,2002,020
2024-01-172,0282,0532,0202,02136,4002,021
2024-01-162,0632,0632,0232,02835,5002,028
2024-01-152,0172,0692,0172,05954,5002,059
2024-01-122,0202,0291,9972,00733,1002,007
2024-01-112,0362,0481,9972,00443,9002,004
2024-01-101,9952,0251,9892,01335,8002,013
2024-01-092,0002,0181,9891,99532,6001,995
2024-01-052,0302,0311,9801,98440,0001,984
2024-01-041,9732,0111,9602,00847,7002,008

分割・併合履歴 : [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株