1968 太平電業(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
2024-07-125,2705,4205,2405,29027,5005,290
2024-07-115,4505,4905,2105,25064,3005,250
2024-07-105,6405,6805,3505,43049,3005,430
2024-07-095,6405,6805,5205,65036,1005,650
2024-07-085,4805,6305,4805,60039,6005,600
2024-07-055,5405,5505,4805,51016,4005,510
2024-07-045,5905,6905,5105,53035,9005,530
2024-07-035,3705,6505,3705,60043,1005,600
2024-07-025,3705,4005,3305,39023,5005,390
2024-07-015,3605,3805,2905,34026,4005,340
2024-06-285,5805,5805,2505,34066,8005,340
2024-06-275,4505,6105,4205,60077,3005,600
2024-06-265,4805,5105,3805,45033,7005,450
2024-06-255,3805,4705,3705,44027,5005,440
2024-06-245,3805,4705,3105,38039,8005,380
2024-06-215,4005,4205,2205,410114,8005,410
2024-06-205,4605,4605,2905,36032,2005,360
2024-06-195,5005,6205,3405,46051,6005,460
2024-06-185,6205,6405,4605,48047,0005,480
2024-06-175,6605,6905,5205,52079,1005,520
2024-06-145,3805,7505,3805,680122,1005,680
2024-06-135,3205,3805,2705,32045,9005,320
2024-06-125,2005,3005,1005,29056,6005,290
2024-06-115,6305,6605,2405,25084,5005,250
2024-06-105,5405,6605,5005,63067,0005,630
2024-06-075,2905,5705,2905,50063,3005,500
2024-06-065,4005,4405,2705,30031,2005,300
2024-06-055,3105,4105,3105,31037,4005,310
2024-06-045,3705,4005,2805,34036,8005,340
2024-06-035,3505,5005,3305,38067,2005,380
2024-05-315,0405,3705,0205,300103,1005,300
2024-05-304,9605,0104,8754,99542,2004,995
2024-05-294,7755,0904,7754,99567,0004,995
2024-05-284,7554,8254,7004,79539,0004,795
2024-05-274,7554,7704,6654,71519,6004,715
2024-05-244,6104,8354,6104,75537,1004,755
2024-05-234,6854,7254,6304,68022,8004,680
2024-05-224,7754,7754,6604,68024,5004,680
2024-05-214,8004,8904,7604,77532,7004,775
2024-05-204,7954,8554,7704,80054,4004,800
2024-05-174,7454,8254,6904,77527,4004,775
2024-05-164,7254,8104,6754,75030,5004,750
2024-05-155,0005,0104,6404,69062,7004,690
2024-05-144,7555,0704,7504,99099,3004,990
2024-05-134,3954,9804,3954,940291,2004,940
2024-05-104,2504,3004,2454,28552,9004,285
2024-05-094,2704,3104,2504,29532,4004,295
2024-05-084,3854,3854,2704,27540,0004,275
2024-05-074,4804,4804,4354,43513,5004,435
2024-05-024,4404,4804,3904,47029,4004,470
2024-05-014,4004,4404,3604,44030,2004,440
2024-04-304,4604,4654,4204,46028,9004,460
2024-04-264,3504,4454,3354,42539,9004,425
2024-04-254,4054,4254,3804,38011,0004,380
2024-04-244,3804,4304,3804,40523,8004,405
2024-04-234,4454,4454,3954,4007,0004,400
2024-04-224,3554,4304,3004,42023,9004,420
2024-04-194,3054,3354,2404,30038,1004,300
2024-04-184,3054,3554,2704,35025,6004,350
2024-04-174,3404,3454,2454,28032,1004,280
2024-04-164,4604,4654,3404,34539,1004,345
2024-04-154,4304,5054,4204,49051,9004,490
2024-04-124,4804,5304,3804,43565,0004,435
2024-04-114,4954,5804,4454,51569,8004,515
2024-04-104,4354,5304,4304,49567,3004,495
2024-04-094,3954,4704,3804,47032,2004,470
2024-04-084,3104,3754,3104,37526,0004,375
2024-04-054,3404,3404,2504,32517,6004,325
2024-04-044,4354,4504,3554,37047,0004,370
2024-04-034,4154,5154,4154,47538,6004,475
2024-04-024,4854,5254,3904,43542,6004,435
2024-04-014,6054,6404,4854,53055,0004,530
2024-03-294,5604,6054,4804,60525,5004,605
2024-03-284,5904,7054,5754,61047,6004,610
2024-03-274,5404,7504,5354,73087,4004,730
2024-03-264,4904,5304,4904,52525,0004,525
2024-03-254,4704,5454,4704,52030,9004,520
2024-03-224,4654,4754,3954,47516,7004,475
2024-03-214,3754,4754,3754,43044,8004,430
2024-03-194,3604,3654,3104,36024,3004,360
2024-03-184,3654,3804,3304,36038,0004,360
2024-03-154,3104,4054,3104,40541,1004,405
2024-03-144,2604,3254,2504,32526,1004,325
2024-03-134,3004,3504,2554,27517,1004,275
2024-03-124,2954,3204,2454,30026,8004,300
2024-03-114,3804,3804,2654,33513,5004,335
2024-03-084,2554,4104,2504,38048,4004,380
2024-03-074,3304,3304,2504,29027,7004,290
2024-03-064,3004,3604,2654,32536,3004,325
2024-03-054,3654,3954,3354,36015,8004,360
2024-03-044,4154,4654,3204,35020,3004,350
2024-03-014,4554,4554,3754,40510,4004,405
2024-02-294,4454,4954,4254,45522,2004,455
2024-02-284,3754,4504,3054,43029,2004,430
2024-02-274,3204,4154,3204,34023,7004,340
2024-02-264,3754,4054,3454,34517,6004,345
2024-02-224,3054,3404,2904,33517,2004,335
2024-02-214,2854,3304,2504,28524,6004,285
2024-02-204,4854,4854,2904,29045,2004,290
2024-02-194,5004,5104,3904,46032,6004,460
2024-02-164,4704,5554,4354,51033,9004,510
2024-02-154,4604,4904,3854,43024,6004,430
2024-02-144,4404,4904,4104,42523,9004,425
2024-02-134,2554,4704,1904,46047,7004,460
2024-02-094,3554,4004,2804,29044,6004,290
2024-02-084,4254,4704,3454,42522,3004,425
2024-02-074,4804,5004,3754,42530,4004,425
2024-02-064,4704,5454,4554,51513,8004,515
2024-02-054,4604,5804,4604,53526,6004,535
2024-02-024,3854,4554,3554,4359,1004,435
2024-02-014,4504,4554,3504,39516,3004,395
2024-01-314,3004,4904,3004,47526,1004,475
2024-01-304,3354,3654,2804,31518,5004,315
2024-01-294,2404,3604,2404,33512,7004,335
2024-01-264,2854,3104,2254,23013,8004,230
2024-01-254,2454,3104,2404,28511,0004,285
2024-01-244,2904,3104,2604,26016,7004,260
2024-01-234,3804,3854,2854,31516,5004,315
2024-01-224,3654,4004,3204,33513,5004,335
2024-01-194,3454,3804,3204,3459,7004,345
2024-01-184,4004,4254,3554,3557,4004,355
2024-01-174,4504,5104,4054,40512,0004,405
2024-01-164,5054,5054,4104,4209,7004,420
2024-01-154,3454,5104,3454,47517,4004,475
2024-01-124,4004,4304,3254,34514,9004,345
2024-01-114,4254,4754,4104,43519,9004,435
2024-01-104,3804,4504,3804,41516,6004,415
2024-01-094,4004,4504,3204,35520,4004,355
2024-01-054,4654,4954,3804,38014,7004,380
2024-01-044,4704,4704,4054,44513,7004,445

分割・併合履歴 : [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株