1. HOME >
  2. 株価時系列 >
  3. 3437 >
  4. 2021年

3437 特殊電極(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2382,2482,2382,2482002,248
2021-12-292,3372,3372,2882,2884002,288
2021-12-282,2552,2552,2552,2552002,255
2021-12-272,2732,2732,2732,2731002,273
2021-12-242,3232,3232,3232,3235002,323
2021-12-23---2,302-2,302
2021-12-22---2,302-2,302
2021-12-212,3212,3212,3002,3024002,302
2021-12-202,3152,3202,3152,3206002,320
2021-12-172,3052,3052,3022,3022002,302
2021-12-16---2,329-2,329
2021-12-152,3012,3292,3012,3293002,329
2021-12-142,3112,3292,3112,3292002,329
2021-12-13---2,315-2,315
2021-12-102,3152,3152,3152,3151,3002,315
2021-12-092,3502,3502,3502,3501002,350
2021-12-082,3502,3502,3502,3501,7002,350
2021-12-072,3012,3242,3002,3241,2002,324
2021-12-062,3392,3392,3392,3391002,339
2021-12-032,3502,3502,3222,3398002,339
2021-12-022,3112,3112,3112,3111002,311
2021-12-01---2,327-2,327
2021-11-302,3272,3272,3272,3271002,327
2021-11-292,3512,3512,2602,3007002,300
2021-11-26---2,251-2,251
2021-11-252,3002,3002,2512,2517002,251
2021-11-24---2,246-2,246
2021-11-222,3452,3452,2462,2461,2002,246
2021-11-19---2,240-2,240
2021-11-18---2,240-2,240
2021-11-17---2,240-2,240
2021-11-162,2402,2402,2402,2402002,240
2021-11-152,2062,2892,2062,2896002,289
2021-11-122,2062,2062,2062,2063002,206
2021-11-112,2522,2522,2022,2514002,251
2021-11-102,2522,2522,2522,2524002,252
2021-11-09---2,252-2,252
2021-11-08---2,252-2,252
2021-11-052,2522,2522,2522,2522002,252
2021-11-04---2,237-2,237
2021-11-02---2,237-2,237
2021-11-01---2,237-2,237
2021-10-292,2872,2872,2372,2376002,237
2021-10-282,2372,2372,2372,2373002,237
2021-10-272,3002,3002,2672,2677002,267
2021-10-26---2,337-2,337
2021-10-252,2922,2922,2922,2922002,292
2021-10-22---2,292-2,292
2021-10-212,2922,2922,2922,2922002,292
2021-10-202,3442,3442,3422,3426002,342
2021-10-192,3202,3202,3102,3102002,310
2021-10-182,3522,3522,3332,3334002,333
2021-10-15---2,302-2,302
2021-10-14---2,302-2,302
2021-10-13---2,302-2,302
2021-10-12---2,302-2,302
2021-10-112,3022,3022,3022,3021002,302
2021-10-08---2,302-2,302
2021-10-072,3022,3022,3022,3022002,302
2021-10-06---2,400-2,400
2021-10-05---2,400-2,400
2021-10-042,4002,4002,4002,4001002,400
2021-10-012,4692,4692,4692,4691002,469
2021-09-302,4322,4322,3582,4312,2002,431
2021-09-29---2,350-2,350
2021-09-282,3402,3502,3402,3504002,350
2021-09-272,2982,3002,2982,3001,9002,300
2021-09-242,2982,2982,2982,2986002,298
2021-09-222,2992,2992,2802,2803002,280
2021-09-212,2992,2992,2992,2999002,299
2021-09-172,2452,2992,2452,2575,1002,257
2021-09-162,2502,2502,2502,2506002,250
2021-09-152,2202,2502,2202,2481,3002,248
2021-09-142,2502,2892,2202,2202,0002,220
2021-09-13---2,250-2,250
2021-09-102,2502,2502,2502,2501002,250
2021-09-09---2,221-2,221
2021-09-08---2,221-2,221
2021-09-072,3002,3002,2212,2218002,221
2021-09-062,2502,2502,2502,2501002,250
2021-09-032,2502,2502,2502,2501002,250
2021-09-022,2502,2502,2502,2501002,250
2021-09-01---2,245-2,245
2021-08-312,2472,2472,2452,2452002,245
2021-08-302,2482,2482,2482,2481002,248
2021-08-272,2982,2982,2982,2983002,298
2021-08-262,2462,2872,2462,2873002,287
2021-08-252,2962,2962,2962,2966002,296
2021-08-242,2552,2742,2552,2742002,274
2021-08-232,2492,2492,2312,2361,0002,236
2021-08-202,2992,2992,2992,2991,0002,299
2021-08-192,1802,2292,1802,2291,4002,229
2021-08-182,3002,3002,2562,2564002,256
2021-08-172,2502,2502,2502,2504002,250
2021-08-16---2,244-2,244
2021-08-13---2,244-2,244
2021-08-12---2,244-2,244
2021-08-11---2,244-2,244
2021-08-10---2,244-2,244
2021-08-062,2482,2482,1982,2443002,244
2021-08-052,2252,2502,2252,2502002,250
2021-08-042,3222,3222,1722,2259002,225
2021-08-032,2242,2242,2222,2228002,222
2021-08-02---2,200-2,200
2021-07-302,2002,2002,2002,2003002,200
2021-07-292,2382,2382,1792,1794002,179
2021-07-28---2,221-2,221
2021-07-272,2212,2212,2212,2211002,221
2021-07-262,2212,2212,2212,2211002,221
2021-07-212,2352,2352,2212,2218002,221
2021-07-202,2852,2852,2402,2741,0002,274
2021-07-192,2342,2482,2342,2483002,248
2021-07-16---2,190-2,190
2021-07-152,1902,1902,1902,1901002,190
2021-07-142,1902,1902,1902,1901002,190
2021-07-13---2,181-2,181
2021-07-122,1812,1812,1812,1811002,181
2021-07-092,1802,1812,1802,1812002,181
2021-07-08---2,230-2,230
2021-07-072,2382,2402,2152,2302,5002,230
2021-07-062,2012,2012,2012,2013002,201
2021-07-05---2,201-2,201
2021-07-022,2002,2372,2002,2011,5002,201
2021-07-012,2002,2402,2002,2402002,240
2021-06-302,1562,1902,1562,1902002,190
2021-06-292,2492,2492,1682,1685002,168
2021-06-282,2352,2352,2352,2353002,235
2021-06-252,2552,2552,2552,2556002,255
2021-06-24---2,205-2,205
2021-06-23---2,205-2,205
2021-06-222,2052,2052,2052,2051002,205
2021-06-212,2442,2502,2442,2506002,250
2021-06-182,1982,2002,1982,2005002,200
2021-06-172,1982,1982,1982,1981002,198
2021-06-16---2,171-2,171
2021-06-152,1712,1712,1712,1711002,171
2021-06-14---2,171-2,171
2021-06-11---2,171-2,171
2021-06-10---2,171-2,171
2021-06-09---2,171-2,171
2021-06-08---2,171-2,171
2021-06-07---2,171-2,171
2021-06-04---2,171-2,171
2021-06-03---2,171-2,171
2021-06-02---2,171-2,171
2021-06-01---2,171-2,171
2021-05-312,1712,1712,1712,1711002,171
2021-05-282,2172,2172,2142,2163002,216
2021-05-272,1962,1962,1962,1961002,196
2021-05-262,1962,1962,1962,1961002,196
2021-05-252,2002,2002,1962,1969002,196
2021-05-242,1502,1502,1502,1502002,150
2021-05-212,1902,1902,1792,1792002,179
2021-05-202,2002,2002,1672,1991,0002,199
2021-05-192,1492,1602,1492,1606002,160
2021-05-182,1992,1992,1492,1492002,149
2021-05-172,1992,1992,1992,1991002,199
2021-05-14---2,200-2,200
2021-05-13---2,200-2,200
2021-05-122,2002,2002,2002,2002002,200
2021-05-112,1502,1702,1502,1701,6002,170
2021-05-10---2,170-2,170
2021-05-07---2,170-2,170
2021-05-06---2,170-2,170
2021-04-30---2,170-2,170
2021-04-282,2202,2202,1702,1706002,170
2021-04-272,1892,1892,1702,1709002,170
2021-04-262,1972,1972,1972,1971002,197
2021-04-232,1942,1942,1702,1707002,170
2021-04-222,1732,1732,1722,1722002,172
2021-04-21---2,151-2,151
2021-04-202,1912,1912,1512,1516002,151
2021-04-192,1512,1512,1502,1502002,150
2021-04-162,1262,1992,1262,1996002,199
2021-04-15---2,170-2,170
2021-04-142,1702,1702,1702,1701002,170
2021-04-13---2,167-2,167
2021-04-12---2,167-2,167
2021-04-09---2,167-2,167
2021-04-08---2,167-2,167
2021-04-072,1672,1672,1672,1672002,167
2021-04-062,1632,1682,1632,1683002,168
2021-04-05---2,199-2,199
2021-04-022,1992,1992,1822,1995002,199
2021-04-012,2332,2332,2332,2334002,233
2021-03-312,1832,2832,1832,2832002,283
2021-03-30---2,250-2,250
2021-03-292,2642,3002,2502,2504002,250
2021-03-262,2142,2142,2142,2141002,214
2021-03-252,3002,3082,2602,2601,0002,260
2021-03-242,2262,2502,2262,2502002,250
2021-03-23---2,276-2,276
2021-03-222,3222,3702,2302,2763,6002,276
2021-03-192,1972,1972,1962,1963002,196
2021-03-182,2222,2222,2222,2221002,222
2021-03-172,2002,2152,2002,2151,8002,215
2021-03-162,2002,2092,1902,1902,8002,190
2021-03-152,1752,2002,1502,2001,5002,200
2021-03-122,1692,1752,1242,1751,8002,175
2021-03-112,1692,1692,1692,1691002,169
2021-03-102,1302,1802,1302,1696002,169
2021-03-092,2002,2002,1802,1802002,180
2021-03-082,2002,2142,1512,2006002,200
2021-03-052,1482,1962,1462,1657002,165
2021-03-042,1992,1992,1492,1492002,149
2021-03-03---2,200-2,200
2021-03-022,1732,2012,1732,2009002,200
2021-03-012,1512,1742,1512,1747002,174
2021-02-262,2472,2472,1562,2001,4002,200
2021-02-252,2002,2002,2002,2001,0002,200
2021-02-24---2,198-2,198
2021-02-222,2482,2482,1982,1989002,198
2021-02-192,2672,2672,1522,1531,1002,153
2021-02-182,2002,2652,1982,2652,5002,265
2021-02-17---2,300-2,300
2021-02-162,3502,3502,3002,3002002,300
2021-02-15---2,300-2,300
2021-02-122,2502,3502,2502,3001,2002,300
2021-02-102,2992,3002,2502,3001,2002,300
2021-02-092,2602,2602,2602,2601002,260
2021-02-082,2322,2992,2322,2991,2002,299
2021-02-052,1842,2822,1842,2821,4002,282
2021-02-042,2142,2142,1152,1835002,183
2021-02-03---2,264-2,264
2021-02-022,2642,2642,2642,2642002,264
2021-02-012,2612,2612,2612,2611002,261
2021-01-292,2942,2992,2942,2993002,299
2021-01-282,2712,2792,2712,2796002,279
2021-01-27---2,221-2,221
2021-01-262,2192,2212,2192,2213002,221
2021-01-252,1692,1692,1692,1697002,169
2021-01-222,1662,1882,1662,1683002,168
2021-01-212,1662,1662,1662,1662002,166
2021-01-202,1662,1662,1662,1666002,166
2021-01-192,1132,1162,1132,1166002,116
2021-01-182,1132,1132,1132,1133002,113
2021-01-152,0802,1122,0802,1125002,112
2021-01-14---2,080-2,080
2021-01-13---2,080-2,080
2021-01-122,0902,0902,0802,0802002,080
2021-01-082,1152,1152,1152,1151002,115
2021-01-072,1162,1162,1162,1161002,116
2021-01-06---2,116-2,116
2021-01-05---2,116-2,116
2021-01-042,1202,1202,1162,1163002,116

分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株