1968 太平電業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4,770 | 4,840 | 4,770 | 4,810 | 27,200 | 4,810 |
| 2025-04-21 | 4,755 | 4,845 | 4,730 | 4,755 | 17,600 | 4,755 |
| 2025-04-18 | 4,750 | 4,830 | 4,730 | 4,815 | 27,000 | 4,815 |
| 2025-04-17 | 4,580 | 4,710 | 4,575 | 4,695 | 28,900 | 4,695 |
| 2025-04-16 | 4,580 | 4,600 | 4,545 | 4,565 | 36,000 | 4,565 |
| 2025-04-15 | 4,580 | 4,590 | 4,515 | 4,555 | 31,100 | 4,555 |
| 2025-04-14 | 4,485 | 4,560 | 4,480 | 4,525 | 28,500 | 4,525 |
| 2025-04-11 | 4,480 | 4,505 | 4,375 | 4,485 | 34,300 | 4,485 |
| 2025-04-10 | 4,580 | 4,590 | 4,450 | 4,550 | 33,700 | 4,550 |
| 2025-04-09 | 4,295 | 4,360 | 4,250 | 4,315 | 33,400 | 4,315 |
| 2025-04-08 | 4,310 | 4,430 | 4,310 | 4,345 | 34,800 | 4,345 |
| 2025-04-07 | 4,110 | 4,255 | 4,055 | 4,145 | 50,400 | 4,145 |
| 2025-04-04 | 4,470 | 4,480 | 4,320 | 4,390 | 45,500 | 4,390 |
| 2025-04-03 | 4,630 | 4,630 | 4,470 | 4,540 | 45,100 | 4,540 |
| 2025-04-02 | 4,795 | 4,795 | 4,620 | 4,655 | 37,200 | 4,655 |
| 2025-04-01 | 4,820 | 4,835 | 4,730 | 4,740 | 24,600 | 4,740 |
| 2025-03-31 | 4,820 | 4,855 | 4,735 | 4,780 | 46,000 | 4,780 |
| 2025-03-28 | 4,885 | 4,940 | 4,810 | 4,870 | 57,000 | 4,870 |
| 2025-03-27 | 4,950 | 5,030 | 4,920 | 5,030 | 53,400 | 5,030 |
| 2025-03-26 | 4,950 | 4,980 | 4,920 | 4,980 | 33,100 | 4,980 |
| 2025-03-25 | 4,980 | 4,980 | 4,905 | 4,940 | 21,100 | 4,940 |
| 2025-03-24 | 4,995 | 4,995 | 4,890 | 4,910 | 45,700 | 4,910 |
| 2025-03-21 | 4,950 | 5,030 | 4,950 | 4,995 | 60,100 | 4,995 |
| 2025-03-19 | 4,925 | 4,945 | 4,900 | 4,915 | 26,300 | 4,915 |
| 2025-03-18 | 4,855 | 4,945 | 4,840 | 4,925 | 36,000 | 4,925 |
| 2025-03-17 | 4,850 | 4,890 | 4,800 | 4,855 | 28,300 | 4,855 |
| 2025-03-14 | 4,845 | 4,880 | 4,820 | 4,850 | 25,900 | 4,850 |
| 2025-03-13 | 4,820 | 4,880 | 4,820 | 4,830 | 22,400 | 4,830 |
| 2025-03-12 | 4,710 | 4,890 | 4,710 | 4,860 | 52,200 | 4,860 |
| 2025-03-11 | 4,860 | 4,860 | 4,670 | 4,725 | 57,200 | 4,725 |
| 2025-03-10 | 4,965 | 4,965 | 4,855 | 4,860 | 26,200 | 4,860 |
| 2025-03-07 | 4,950 | 4,965 | 4,905 | 4,965 | 27,900 | 4,965 |
| 2025-03-06 | 4,945 | 5,000 | 4,905 | 4,980 | 37,700 | 4,980 |
| 2025-03-05 | 4,895 | 4,965 | 4,865 | 4,875 | 46,700 | 4,875 |
| 2025-03-04 | 4,830 | 4,875 | 4,800 | 4,845 | 28,100 | 4,845 |
| 2025-03-03 | 4,725 | 4,850 | 4,725 | 4,835 | 29,900 | 4,835 |
| 2025-02-28 | 4,825 | 4,845 | 4,710 | 4,720 | 37,400 | 4,720 |
| 2025-02-27 | 4,780 | 4,820 | 4,755 | 4,820 | 16,000 | 4,820 |
| 2025-02-26 | 4,795 | 4,810 | 4,755 | 4,805 | 34,600 | 4,805 |
| 2025-02-25 | 4,835 | 4,850 | 4,775 | 4,795 | 27,000 | 4,795 |
| 2025-02-21 | 4,845 | 4,850 | 4,760 | 4,835 | 31,800 | 4,835 |
| 2025-02-20 | 4,860 | 4,890 | 4,815 | 4,850 | 39,000 | 4,850 |
| 2025-02-19 | 4,980 | 4,980 | 4,860 | 4,875 | 44,300 | 4,875 |
| 2025-02-18 | 4,915 | 4,980 | 4,855 | 4,980 | 31,100 | 4,980 |
| 2025-02-17 | 4,910 | 4,995 | 4,835 | 4,855 | 46,400 | 4,855 |
| 2025-02-14 | 5,100 | 5,120 | 4,935 | 4,980 | 63,000 | 4,980 |
| 2025-02-13 | 5,030 | 5,140 | 4,995 | 5,130 | 107,400 | 5,130 |
| 2025-02-12 | 4,910 | 5,030 | 4,800 | 5,000 | 174,500 | 5,000 |
| 2025-02-10 | 4,760 | 4,920 | 4,665 | 4,880 | 179,300 | 4,880 |
| 2025-02-07 | 4,870 | 4,950 | 4,655 | 4,685 | 101,600 | 4,685 |
| 2025-02-06 | 4,810 | 4,875 | 4,810 | 4,820 | 44,000 | 4,820 |
| 2025-02-05 | 4,785 | 4,795 | 4,720 | 4,795 | 45,000 | 4,795 |
| 2025-02-04 | 4,825 | 4,855 | 4,720 | 4,730 | 50,200 | 4,730 |
| 2025-02-03 | 4,685 | 4,825 | 4,685 | 4,705 | 47,600 | 4,705 |
| 2025-01-31 | 4,770 | 4,830 | 4,745 | 4,825 | 28,400 | 4,825 |
| 2025-01-30 | 4,755 | 4,790 | 4,730 | 4,770 | 34,700 | 4,770 |
| 2025-01-29 | 4,750 | 4,805 | 4,745 | 4,755 | 22,800 | 4,755 |
| 2025-01-28 | 4,785 | 4,805 | 4,745 | 4,785 | 17,300 | 4,785 |
| 2025-01-27 | 4,800 | 4,820 | 4,775 | 4,820 | 29,200 | 4,820 |
| 2025-01-24 | 4,790 | 4,825 | 4,760 | 4,765 | 22,500 | 4,765 |
| 2025-01-23 | 4,770 | 4,860 | 4,725 | 4,750 | 52,800 | 4,750 |
| 2025-01-22 | 4,750 | 4,780 | 4,640 | 4,755 | 64,200 | 4,755 |
| 2025-01-21 | 4,690 | 4,745 | 4,645 | 4,720 | 15,900 | 4,720 |
| 2025-01-20 | 4,655 | 4,750 | 4,655 | 4,685 | 22,000 | 4,685 |
| 2025-01-17 | 4,765 | 4,780 | 4,655 | 4,655 | 35,700 | 4,655 |
| 2025-01-16 | 4,790 | 4,820 | 4,775 | 4,785 | 20,100 | 4,785 |
| 2025-01-15 | 4,835 | 4,835 | 4,750 | 4,760 | 17,400 | 4,760 |
| 2025-01-14 | 4,770 | 4,825 | 4,760 | 4,765 | 25,600 | 4,765 |
| 2025-01-10 | 4,830 | 4,870 | 4,805 | 4,805 | 32,900 | 4,805 |
| 2025-01-09 | 4,960 | 4,960 | 4,870 | 4,880 | 26,600 | 4,880 |
| 2025-01-08 | 5,020 | 5,080 | 4,935 | 4,935 | 41,200 | 4,935 |
| 2025-01-07 | 5,110 | 5,110 | 4,965 | 5,060 | 58,600 | 5,060 |
| 2025-01-06 | 5,070 | 5,110 | 5,030 | 5,100 | 42,600 | 5,100 |
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