1. HOME >
  2. 株価時系列 >
  3. 3437 >
  4. 2023年

3437 特殊電極(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,5792,6192,5542,5542,4002,554
2023-12-282,5212,5702,5132,5477002,547
2023-12-272,4942,4942,4632,4713002,471
2023-12-262,4942,4942,4942,4941002,494
2023-12-252,5762,5762,4942,4947002,494
2023-12-222,5492,5982,5082,5261,4002,526
2023-12-212,4422,5012,4422,5013002,501
2023-12-202,4462,5002,4462,4903,1002,490
2023-12-192,4022,4022,4022,4021002,402
2023-12-182,4102,4282,4102,4203002,420
2023-12-15---2,434-2,434
2023-12-142,4372,4742,4342,4344002,434
2023-12-132,5232,5232,5232,5231002,523
2023-12-12---2,473-2,473
2023-12-112,4732,4732,4732,4731002,473
2023-12-082,5292,5292,4732,4732,7002,473
2023-12-072,5302,5302,5302,5302002,530
2023-12-062,5362,5362,5312,5312002,531
2023-12-052,5502,5502,5502,5501002,550
2023-12-042,5062,5502,5062,5501,1002,550
2023-12-012,5002,5002,4752,4752002,475
2023-11-302,4502,5502,4062,5501,5002,550
2023-11-292,4442,4502,4002,4181,8002,418
2023-11-282,3612,4492,3612,4001,7002,400
2023-11-272,3422,3702,3272,3701,0002,370
2023-11-242,3352,3352,3352,3354002,335
2023-11-222,3222,3352,3222,3352002,335
2023-11-21---2,280-2,280
2023-11-202,2802,2802,2802,2801,0002,280
2023-11-172,2792,2792,2792,2791002,279
2023-11-162,2612,2612,2612,2611002,261
2023-11-152,2512,2512,2402,2459002,245
2023-11-142,3052,3052,2402,2401,7002,240
2023-11-132,4242,4242,3052,3052,2002,305
2023-11-102,4242,4242,4242,4241002,424
2023-11-09---2,384-2,384
2023-11-082,3772,4342,3602,3848002,384
2023-11-07---2,360-2,360
2023-11-062,3572,3602,3502,3604002,360
2023-11-022,3512,3812,3512,3599002,359
2023-11-012,3232,3512,3232,3518002,351
2023-10-312,3002,3302,2502,3303,7002,330
2023-10-302,3232,3462,3002,3002,7002,300
2023-10-272,4952,4952,3152,37310,9002,373
2023-10-262,4592,6592,4022,49059,4002,490
2023-10-252,1592,1592,1592,1595002,159
2023-10-24---2,149-2,149
2023-10-232,1252,1492,1252,1491,0002,149
2023-10-202,1202,1202,1202,1206002,120
2023-10-192,1272,1302,1202,1205002,120
2023-10-182,1272,1272,1272,1271002,127
2023-10-17---2,120-2,120
2023-10-16---2,120-2,120
2023-10-132,1312,1312,1202,1203002,120
2023-10-12---2,140-2,140
2023-10-11---2,140-2,140
2023-10-10---2,140-2,140
2023-10-062,1022,1402,1022,1402002,140
2023-10-05---2,102-2,102
2023-10-042,1022,1022,1022,1021002,102
2023-10-03---2,120-2,120
2023-10-022,1202,1202,1202,1201002,120
2023-09-292,1252,1252,1252,1251002,125
2023-09-282,1312,1312,1312,1312002,131
2023-09-272,1562,1562,1212,1213002,121
2023-09-26---2,130-2,130
2023-09-252,1382,1822,1302,1302,2002,130
2023-09-222,1622,1622,1372,1371,8002,137
2023-09-212,1622,1622,1622,1622002,162
2023-09-202,1842,1852,1622,1621,0002,162
2023-09-192,1852,1852,1662,1664002,166
2023-09-152,1752,1752,1702,1703002,170
2023-09-14---2,174-2,174
2023-09-132,1742,1742,1742,1743002,174
2023-09-122,1742,1742,1742,1741002,174
2023-09-112,1742,1742,1742,1741002,174
2023-09-082,1782,1782,1782,1784002,178
2023-09-07---2,175-2,175
2023-09-062,1482,1752,1482,1751,7002,175
2023-09-05---2,123-2,123
2023-09-042,1232,1232,1232,1232002,123
2023-09-012,1392,1422,1392,1428002,142
2023-08-312,1212,1412,1212,1412002,141
2023-08-302,1192,1342,1192,1346002,134
2023-08-292,1012,1302,1012,1302002,130
2023-08-282,1012,1012,1012,1014002,101
2023-08-252,1142,1782,1012,1011,5002,101
2023-08-242,1002,1142,1002,1143002,114
2023-08-232,1002,1012,1002,1005002,100
2023-08-222,1302,1302,1002,1001,3002,100
2023-08-212,1522,1542,1302,1302,0002,130
2023-08-182,1532,1802,1532,1804002,180
2023-08-172,1542,1542,1542,1544002,154
2023-08-162,1622,1662,1622,1667002,166
2023-08-152,1562,1632,1562,1636002,163
2023-08-142,1602,1602,1602,1601002,160
2023-08-102,1702,1702,1502,1706002,170
2023-08-09---2,170-2,170
2023-08-08---2,170-2,170
2023-08-072,1702,1702,1702,1701002,170
2023-08-04---2,170-2,170
2023-08-03---2,170-2,170
2023-08-022,1502,1702,1502,1703002,170
2023-08-01---2,197-2,197
2023-07-312,1972,1972,1972,1971002,197
2023-07-282,1702,1702,1532,1656002,165
2023-07-272,1792,2102,1482,1489002,148
2023-07-262,1782,1782,1782,1782002,178
2023-07-252,1752,1782,1752,1787002,178
2023-07-242,1502,1642,1502,1643002,164
2023-07-212,2052,2062,1412,1501,4002,150
2023-07-202,2222,2222,2222,2228002,222
2023-07-192,1332,1722,1332,1726002,172
2023-07-182,2002,2002,1332,1339002,133
2023-07-14---2,229-2,229
2023-07-13---2,229-2,229
2023-07-12---2,229-2,229
2023-07-112,2002,2292,1972,2294002,229
2023-07-102,2152,2152,2002,2004002,200
2023-07-072,2402,2402,2392,2392,4002,239
2023-07-062,2202,2402,2132,2402,5002,240
2023-07-052,2892,3022,2152,2204,0002,220
2023-07-042,2722,3392,2722,3395002,339
2023-07-032,2502,2722,2502,2723002,272
2023-06-302,2722,2722,2722,2721002,272
2023-06-292,2222,2662,2222,2331,3002,233
2023-06-28---2,232-2,232
2023-06-27---2,232-2,232
2023-06-262,2362,2362,2322,2323002,232
2023-06-232,2702,2702,2602,2606002,260
2023-06-222,2842,2842,2702,2705002,270
2023-06-212,2852,2852,2852,2851002,285
2023-06-202,2922,2922,2922,2927002,292
2023-06-192,2552,3002,2552,2868002,286
2023-06-162,2612,2612,2412,2413002,241
2023-06-152,2882,3382,2882,3084002,308
2023-06-14---2,339-2,339
2023-06-132,3412,3412,3392,3392002,339
2023-06-122,3412,3412,3412,3414002,341
2023-06-09---2,377-2,377
2023-06-08---2,377-2,377
2023-06-07---2,377-2,377
2023-06-06---2,377-2,377
2023-06-052,3412,3772,3412,3772002,377
2023-06-022,3832,3832,3832,3831002,383
2023-06-01---2,456-2,456
2023-05-31---2,456-2,456
2023-05-302,4052,4562,4052,4565002,456
2023-05-292,4562,4562,4062,4554002,455
2023-05-262,3602,3602,3602,3601002,360
2023-05-252,3632,3632,3632,3634002,363
2023-05-242,3132,3632,3132,3638002,363
2023-05-232,3322,3632,3322,3636002,363
2023-05-222,3782,3852,3312,3621,7002,362
2023-05-192,2902,3282,2902,3286002,328
2023-05-182,2382,3002,2382,2901,5002,290
2023-05-172,2602,2992,2562,2998002,299
2023-05-162,2802,3492,2382,2803,0002,280
2023-05-152,5702,6042,5702,5807002,580
2023-05-122,6502,6502,5682,5684002,568
2023-05-112,6102,7002,6102,7001,0002,700
2023-05-102,6102,6102,6102,6103002,610
2023-05-092,6502,6502,5942,6104002,610
2023-05-082,6162,6922,6162,6501,5002,650
2023-05-022,6242,6302,6012,6161,7002,616
2023-05-012,6092,6602,6092,6604002,660
2023-04-282,6992,6992,6592,6593002,659
2023-04-272,6502,7002,6502,6997002,699
2023-04-262,6522,7002,6522,7007002,700
2023-04-252,6992,7062,6992,7022,7002,702
2023-04-242,6412,6872,6402,6871,2002,687
2023-04-212,5002,7002,5002,6413,4002,641
2023-04-202,5392,5392,4862,4862,2002,486
2023-04-192,5002,5462,5002,5291,3002,529
2023-04-182,5392,5392,5392,5393002,539
2023-04-172,5332,5392,5002,5399002,539
2023-04-142,5502,5672,5502,5672002,567
2023-04-132,6242,6242,6002,6003002,600
2023-04-12---2,600-2,600
2023-04-112,5832,6002,5832,6005002,600
2023-04-102,6432,6432,5952,5955002,595
2023-04-072,4872,5502,4872,5509002,550
2023-04-062,5502,5502,4802,5161,0002,516
2023-04-052,6992,6992,6972,6972002,697
2023-04-042,5702,6012,5672,5679002,567
2023-04-032,6992,8802,6502,67010,6002,670
2023-03-312,6282,6952,6002,6952,2002,695
2023-03-302,5602,6292,5602,6291,2002,629
2023-03-292,4802,5442,4802,5442,3002,544
2023-03-282,4802,4802,4802,4801,5002,480
2023-03-272,4162,4802,4162,4751,0002,475
2023-03-242,4802,4812,4662,4661,1002,466
2023-03-232,3502,4402,3502,4402,5002,440
2023-03-222,3602,3642,3402,3641,6002,364
2023-03-202,3602,3602,3202,3201,2002,320
2023-03-172,2112,3552,2112,3503,7002,350
2023-03-162,1812,1812,1812,1813002,181
2023-03-15---2,159-2,159
2023-03-142,1592,1592,1592,1591002,159
2023-03-132,2002,2092,2002,2099002,209
2023-03-102,2012,2122,2012,2124002,212
2023-03-092,2202,2202,2122,2121,5002,212
2023-03-082,2072,2202,2072,2208002,220
2023-03-07---2,207-2,207
2023-03-062,2072,2202,2072,2078002,207
2023-03-032,2052,2112,2052,2077,8002,207
2023-03-022,1802,2052,1802,2051,2002,205
2023-03-012,1802,1802,1802,1801002,180
2023-02-282,1802,1802,1802,1803002,180
2023-02-272,1662,1662,1662,1661002,166
2023-02-242,1582,2002,1582,2007002,200
2023-02-222,1532,1582,1502,1586002,158
2023-02-212,1602,1602,1582,1584002,158
2023-02-202,1672,1672,1672,1676002,167
2023-02-172,1672,1672,1672,1672002,167
2023-02-162,1652,1792,1652,1796002,179
2023-02-152,1702,1702,1652,1659002,165
2023-02-142,1442,1832,1442,1672,3002,167
2023-02-132,1662,2502,1662,2442,6002,244
2023-02-102,1652,1652,1412,1649002,164
2023-02-092,1402,1602,1402,1604002,160
2023-02-082,1482,1482,1482,1482002,148
2023-02-072,1482,1482,1482,1483002,148
2023-02-062,1482,1482,1482,1482002,148
2023-02-03---2,148-2,148
2023-02-022,1482,1482,1482,1482002,148
2023-02-012,1472,1482,1472,1482002,148
2023-01-31---2,173-2,173
2023-01-302,1732,1732,1732,1733002,173
2023-01-272,1742,1742,1742,1746002,174
2023-01-26---2,174-2,174
2023-01-252,1802,1802,1742,1741,1002,174
2023-01-242,1702,1712,1702,1715002,171
2023-01-23---2,185-2,185
2023-01-202,1842,1852,1802,1858002,185
2023-01-19---2,188-2,188
2023-01-182,1352,1882,1342,1886002,188
2023-01-172,1452,1502,1352,1353002,135
2023-01-162,1162,1162,1162,1161002,116
2023-01-13---2,145-2,145
2023-01-12---2,145-2,145
2023-01-112,1452,1452,1452,1451002,145
2023-01-10---2,160-2,160
2023-01-06---2,160-2,160
2023-01-05---2,160-2,160
2023-01-04---2,160-2,160

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