1959 (株)九電工 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 |
---|---|---|---|---|---|---|
2024-03-28 | 6,346 | 6,361 | 6,245 | 6,261 | 159,100 | 6,261 |
2024-03-27 | 6,414 | 6,464 | 6,351 | 6,401 | 210,600 | 6,401 |
2024-03-26 | 6,408 | 6,424 | 6,302 | 6,360 | 175,200 | 6,360 |
2024-03-25 | 6,427 | 6,515 | 6,390 | 6,428 | 359,900 | 6,428 |
2024-03-22 | 6,273 | 6,331 | 6,235 | 6,327 | 213,200 | 6,327 |
2024-03-21 | 6,160 | 6,197 | 6,110 | 6,177 | 290,400 | 6,177 |
2024-03-19 | 6,170 | 6,197 | 6,094 | 6,197 | 291,800 | 6,197 |
2024-03-18 | 6,050 | 6,204 | 6,004 | 6,159 | 429,700 | 6,159 |
2024-03-15 | 6,170 | 6,246 | 6,111 | 6,180 | 382,500 | 6,180 |
2024-03-14 | 6,061 | 6,200 | 6,040 | 6,164 | 290,400 | 6,164 |
2024-03-13 | 6,077 | 6,191 | 5,982 | 6,039 | 284,900 | 6,039 |
2024-03-12 | 5,990 | 6,125 | 5,890 | 6,048 | 360,100 | 6,048 |
2024-03-11 | 5,936 | 6,122 | 5,900 | 5,999 | 456,000 | 5,999 |
2024-03-08 | 5,793 | 6,074 | 5,699 | 6,012 | 395,200 | 6,012 |
2024-03-07 | 5,733 | 5,895 | 5,733 | 5,840 | 291,100 | 5,840 |
2024-03-06 | 5,715 | 5,730 | 5,640 | 5,668 | 233,100 | 5,668 |
2024-03-05 | 5,665 | 5,750 | 5,613 | 5,721 | 345,000 | 5,721 |
2024-03-04 | 5,715 | 5,779 | 5,683 | 5,718 | 252,700 | 5,718 |
2024-03-01 | 5,750 | 5,758 | 5,700 | 5,743 | 256,900 | 5,743 |
2024-02-29 | 5,773 | 5,918 | 5,704 | 5,822 | 377,300 | 5,822 |
2024-02-28 | 5,740 | 5,799 | 5,740 | 5,773 | 146,400 | 5,773 |
2024-02-27 | 5,838 | 5,881 | 5,739 | 5,753 | 225,200 | 5,753 |
2024-02-26 | 5,784 | 5,886 | 5,784 | 5,839 | 249,800 | 5,839 |
2024-02-22 | 5,650 | 5,743 | 5,636 | 5,703 | 170,000 | 5,703 |
2024-02-21 | 5,550 | 5,632 | 5,524 | 5,608 | 175,500 | 5,608 |
2024-02-20 | 5,656 | 5,684 | 5,508 | 5,559 | 183,700 | 5,559 |
2024-02-19 | 5,558 | 5,735 | 5,558 | 5,710 | 176,800 | 5,710 |
2024-02-16 | 5,521 | 5,548 | 5,459 | 5,543 | 189,900 | 5,543 |
2024-02-15 | 5,444 | 5,484 | 5,361 | 5,426 | 206,200 | 5,426 |
2024-02-14 | 5,512 | 5,518 | 5,376 | 5,435 | 238,600 | 5,435 |
2024-02-13 | 5,560 | 5,565 | 5,416 | 5,524 | 304,700 | 5,524 |
2024-02-09 | 5,651 | 5,660 | 5,545 | 5,565 | 281,500 | 5,565 |
2024-02-08 | 5,800 | 5,800 | 5,621 | 5,683 | 382,200 | 5,683 |
2024-02-07 | 5,725 | 5,922 | 5,724 | 5,818 | 374,400 | 5,818 |
2024-02-06 | 5,714 | 5,722 | 5,620 | 5,690 | 322,600 | 5,690 |
2024-02-05 | 5,650 | 5,653 | 5,545 | 5,555 | 153,800 | 5,555 |
2024-02-02 | 5,662 | 5,692 | 5,591 | 5,596 | 231,500 | 5,596 |
2024-02-01 | 5,661 | 5,710 | 5,611 | 5,617 | 337,100 | 5,617 |
2024-01-31 | 5,365 | 5,665 | 5,335 | 5,637 | 488,600 | 5,637 |
2024-01-30 | 5,288 | 5,540 | 5,288 | 5,359 | 557,300 | 5,359 |
2024-01-29 | 5,099 | 5,241 | 5,084 | 5,240 | 271,300 | 5,240 |
2024-01-26 | 5,010 | 5,072 | 4,984 | 5,063 | 142,600 | 5,063 |
2024-01-25 | 5,024 | 5,044 | 4,972 | 5,041 | 131,000 | 5,041 |
2024-01-24 | 5,065 | 5,067 | 5,005 | 5,043 | 129,200 | 5,043 |
2024-01-23 | 5,150 | 5,180 | 5,107 | 5,114 | 128,600 | 5,114 |
2024-01-22 | 5,100 | 5,149 | 5,071 | 5,143 | 95,200 | 5,143 |
2024-01-19 | 5,118 | 5,136 | 5,062 | 5,097 | 128,300 | 5,097 |
2024-01-18 | 5,130 | 5,140 | 5,060 | 5,091 | 150,000 | 5,091 |
2024-01-17 | 5,195 | 5,267 | 5,171 | 5,171 | 108,300 | 5,171 |
2024-01-16 | 5,262 | 5,275 | 5,191 | 5,195 | 140,300 | 5,195 |
2024-01-15 | 5,189 | 5,241 | 5,178 | 5,237 | 192,400 | 5,237 |
2024-01-12 | 5,275 | 5,275 | 5,157 | 5,173 | 168,800 | 5,173 |
2024-01-11 | 5,257 | 5,275 | 5,197 | 5,203 | 178,600 | 5,203 |
2024-01-10 | 5,180 | 5,227 | 5,171 | 5,219 | 123,600 | 5,219 |
2024-01-09 | 5,122 | 5,177 | 5,105 | 5,159 | 135,600 | 5,159 |
2024-01-05 | 5,200 | 5,245 | 5,112 | 5,120 | 139,400 | 5,120 |
2024-01-04 | 5,087 | 5,188 | 5,049 | 5,188 | 112,500 | 5,188 |
分割・併合履歴 : [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株