1. HOME >
  2. 株価時系列 >
  3. 3437 >
  4. 2022年

3437 特殊電極(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---2,160-2,160
2022-12-292,1602,1602,1602,1603002,160
2022-12-28---2,115-2,115
2022-12-272,1152,1152,1142,1154002,115
2022-12-262,1082,1082,1082,1084002,108
2022-12-232,1802,1802,1302,1307002,130
2022-12-222,1502,1502,1502,1502002,150
2022-12-212,1502,1502,1502,1502002,150
2022-12-202,1802,1802,1502,1501,0002,150
2022-12-192,1802,1802,1802,1801002,180
2022-12-162,1662,1852,1662,1851,0002,185
2022-12-152,1812,1812,1662,1663002,166
2022-12-14---2,187-2,187
2022-12-132,1882,1882,1872,1871,2002,187
2022-12-122,1552,1552,1552,1551002,155
2022-12-092,1822,1822,1312,1372,3002,137
2022-12-082,1462,1462,1352,1354002,135
2022-12-072,1602,1652,1602,1653002,165
2022-12-062,1502,1652,1502,1653002,165
2022-12-05---2,150-2,150
2022-12-022,1502,1502,1502,1504002,150
2022-12-012,1502,1502,1502,1502002,150
2022-11-302,1652,1972,1502,1504002,150
2022-11-292,1322,1322,1322,1325002,132
2022-11-282,1502,1602,1502,1594002,159
2022-11-252,1452,1502,1452,1508002,150
2022-11-242,1402,1402,1402,1402002,140
2022-11-222,1322,1402,1322,1403002,140
2022-11-212,1502,1502,1322,1327002,132
2022-11-182,1612,1612,1512,1512002,151
2022-11-172,1752,1752,1602,1603002,160
2022-11-162,1502,1762,1452,1761,3002,176
2022-11-152,2502,2502,2502,2502002,250
2022-11-142,1502,2002,1502,2008002,200
2022-11-112,1002,1002,1002,1003002,100
2022-11-10---2,100-2,100
2022-11-092,0742,1002,0742,1003002,100
2022-11-08---2,160-2,160
2022-11-07---2,160-2,160
2022-11-04---2,160-2,160
2022-11-02---2,160-2,160
2022-11-01---2,160-2,160
2022-10-31---2,160-2,160
2022-10-282,1602,1602,1602,1602002,160
2022-10-272,1502,1602,1502,1601,3002,160
2022-10-26---2,150-2,150
2022-10-252,1502,1502,1502,1506002,150
2022-10-242,1502,1502,1502,1501002,150
2022-10-212,1652,1652,1652,1651002,165
2022-10-202,1942,1942,1572,1578002,157
2022-10-19---2,150-2,150
2022-10-182,1702,1702,1502,1503002,150
2022-10-172,1802,1802,1802,1801002,180
2022-10-142,1302,1302,1302,1302002,130
2022-10-13---2,130-2,130
2022-10-122,1302,1302,1302,1301002,130
2022-10-11---2,110-2,110
2022-10-07---2,110-2,110
2022-10-06---2,110-2,110
2022-10-05---2,110-2,110
2022-10-042,1052,1102,1052,1103002,110
2022-10-032,1102,1102,1102,1101002,110
2022-09-302,0652,1652,0152,1101,3002,110
2022-09-29---2,183-2,183
2022-09-282,1822,1832,1822,1836002,183
2022-09-27---2,183-2,183
2022-09-26---2,183-2,183
2022-09-222,1832,1832,1832,1835002,183
2022-09-212,1902,1902,1832,1833002,183
2022-09-202,2032,2032,1902,1908002,190
2022-09-162,1952,1952,1802,1804002,180
2022-09-15---2,206-2,206
2022-09-14---2,206-2,206
2022-09-132,1562,2062,1562,2063002,206
2022-09-122,1562,1562,1562,1561002,156
2022-09-09---2,206-2,206
2022-09-08---2,206-2,206
2022-09-07---2,206-2,206
2022-09-06---2,206-2,206
2022-09-05---2,206-2,206
2022-09-02---2,206-2,206
2022-09-01---2,206-2,206
2022-08-31---2,206-2,206
2022-08-30---2,206-2,206
2022-08-292,2062,2062,2062,2062002,206
2022-08-262,1812,2102,1812,2103002,210
2022-08-252,1812,1812,1812,1819002,181
2022-08-242,1702,1812,1702,1813002,181
2022-08-232,1712,1812,1712,1811,2002,181
2022-08-222,2292,2292,2292,2296002,229
2022-08-192,1902,1902,1902,1902002,190
2022-08-182,1822,1822,1822,1821002,182
2022-08-172,1812,1822,1812,1825002,182
2022-08-16---2,165-2,165
2022-08-15---2,165-2,165
2022-08-12---2,165-2,165
2022-08-102,1632,1652,1632,1653002,165
2022-08-092,1502,1652,1502,1653002,165
2022-08-082,1502,1502,1502,1501002,150
2022-08-052,1502,1502,1502,1501002,150
2022-08-042,2502,2502,2002,2003002,200
2022-08-032,2502,2502,2502,2501,2002,250
2022-08-02---2,250-2,250
2022-08-012,2502,2502,2502,2501002,250
2022-07-292,2402,2402,2402,2404002,240
2022-07-28---2,240-2,240
2022-07-27---2,240-2,240
2022-07-262,1882,2402,1882,2404002,240
2022-07-252,2352,2382,1662,2383,6002,238
2022-07-22---2,180-2,180
2022-07-21---2,180-2,180
2022-07-202,2002,2002,1022,1801,2002,180
2022-07-192,2392,2412,2212,2409002,240
2022-07-15---2,205-2,205
2022-07-142,2552,2552,2052,2052002,205
2022-07-13---2,242-2,242
2022-07-12---2,242-2,242
2022-07-11---2,242-2,242
2022-07-08---2,242-2,242
2022-07-072,2602,2602,2422,2421,9002,242
2022-07-062,2502,2592,2452,2591,0002,259
2022-07-052,2552,2552,2552,2551002,255
2022-07-042,2402,2402,2402,2402002,240
2022-07-01---2,240-2,240
2022-06-302,2402,2402,2402,2404002,240
2022-06-292,2392,2392,2392,2393002,239
2022-06-28---2,190-2,190
2022-06-272,2402,2402,1902,1902002,190
2022-06-242,2222,2222,2112,2117002,211
2022-06-232,2222,2222,2222,2222002,222
2022-06-222,2352,2352,2352,2351002,235
2022-06-212,2252,2252,2252,2251002,225
2022-06-202,2452,2452,2452,2456002,245
2022-06-172,2202,2202,2192,2193002,219
2022-06-16---2,230-2,230
2022-06-152,2502,2502,2302,2302002,230
2022-06-14---2,268-2,268
2022-06-13---2,268-2,268
2022-06-10---2,268-2,268
2022-06-09---2,268-2,268
2022-06-08---2,268-2,268
2022-06-07---2,268-2,268
2022-06-06---2,268-2,268
2022-06-03---2,268-2,268
2022-06-02---2,268-2,268
2022-06-012,2682,2682,2682,2682002,268
2022-05-31---2,272-2,272
2022-05-30---2,272-2,272
2022-05-272,2722,2722,2722,2722002,272
2022-05-262,2602,2602,2602,2601002,260
2022-05-252,2582,2742,2302,2741,1002,274
2022-05-242,2402,2402,2402,2401002,240
2022-05-232,2502,2502,2372,2404002,240
2022-05-202,2772,2772,2562,2779002,277
2022-05-192,2162,2852,2162,2856002,285
2022-05-18---2,215-2,215
2022-05-172,2042,2152,2042,2155002,215
2022-05-162,2032,2032,2032,2031,2002,203
2022-05-13---2,203-2,203
2022-05-12---2,203-2,203
2022-05-11---2,203-2,203
2022-05-10---2,203-2,203
2022-05-09---2,203-2,203
2022-05-06---2,203-2,203
2022-05-02---2,203-2,203
2022-04-282,2032,2032,2032,2033002,203
2022-04-27---2,203-2,203
2022-04-26---2,203-2,203
2022-04-252,2032,2032,2032,2036002,203
2022-04-222,1822,1822,1822,1822002,182
2022-04-212,1982,2052,1982,2052002,205
2022-04-202,2072,2072,2072,2076002,207
2022-04-19---2,202-2,202
2022-04-182,1512,2022,1502,2026002,202
2022-04-15---2,224-2,224
2022-04-142,2242,2242,2242,2241002,224
2022-04-13---2,210-2,210
2022-04-12---2,210-2,210
2022-04-11---2,210-2,210
2022-04-08---2,210-2,210
2022-04-07---2,210-2,210
2022-04-062,2102,2102,2102,2102002,210
2022-04-052,2602,2602,2602,2601002,260
2022-04-04---2,266-2,266
2022-04-01---2,266-2,266
2022-03-31---2,266-2,266
2022-03-30---2,266-2,266
2022-03-292,2662,2662,2662,2662002,266
2022-03-282,2502,2502,2152,2324002,232
2022-03-252,2672,2672,2152,2538002,253
2022-03-242,2192,2192,1642,2195002,219
2022-03-232,1882,1882,1882,1881002,188
2022-03-222,2052,2052,1512,1851,4002,185
2022-03-182,1762,2052,1762,2052002,205
2022-03-172,2102,2102,1692,1761,0002,176
2022-03-16---2,160-2,160
2022-03-15---2,160-2,160
2022-03-14---2,160-2,160
2022-03-11---2,160-2,160
2022-03-10---2,160-2,160
2022-03-09---2,160-2,160
2022-03-08---2,160-2,160
2022-03-07---2,160-2,160
2022-03-042,1612,1612,1602,1603002,160
2022-03-032,2292,2292,1512,1998002,199
2022-03-02---2,300-2,300
2022-03-012,3362,3362,3362,3361002,336
2022-02-282,3372,3372,3372,3373002,337
2022-02-252,3002,3002,2342,2501,0002,250
2022-02-242,2562,2752,2502,2508002,250
2022-02-222,2712,2752,2712,2753002,275
2022-02-212,2712,2712,2712,2715002,271
2022-02-182,2252,2252,1752,2255002,225
2022-02-172,2252,2252,2252,2251002,225
2022-02-162,2252,2252,2252,2252002,225
2022-02-152,2002,2002,2002,2001002,200
2022-02-142,2012,2012,2012,2011002,201
2022-02-10---2,201-2,201
2022-02-09---2,201-2,201
2022-02-082,2022,2022,2012,2014002,201
2022-02-07---2,236-2,236
2022-02-042,2362,2362,2362,2361002,236
2022-02-032,2332,2332,2332,2331002,233
2022-02-022,2332,2332,2332,2331002,233
2022-02-012,2332,2352,2332,2352002,235
2022-01-312,2382,2672,2382,2674002,267
2022-01-282,3172,3202,3172,3203002,320
2022-01-27---2,271-2,271
2022-01-26---2,271-2,271
2022-01-252,2712,2712,2712,2716002,271
2022-01-242,2302,2892,2302,2817002,281
2022-01-212,2442,2442,2302,2304002,230
2022-01-202,3002,3002,2842,2847002,284
2022-01-192,2302,2642,2272,2645002,264
2022-01-18---2,266-2,266
2022-01-17---2,266-2,266
2022-01-142,3592,3592,2272,2663,5002,266
2022-01-132,3092,3092,3092,3093002,309
2022-01-12---2,309-2,309
2022-01-112,2982,3102,2852,3098002,309
2022-01-07---2,248-2,248
2022-01-062,2482,2482,2482,2482002,248
2022-01-05---2,248-2,248
2022-01-04---2,248-2,248

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