5922 那須電機鉄工(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
2025-04-10	12,200	12,790	12,200	12,230	1,600	12,230
2025-04-09	11,500	11,900	11,310	11,900	700	11,900
2025-04-08	10,700	11,990	10,700	11,990	9,000	11,990
2025-04-07	11,300	11,300	10,480	10,800	5,200	10,800
2025-04-04	12,900	12,900	12,070	12,200	2,900	12,200
2025-04-03	13,200	13,200	12,900	13,060	1,100	13,060
2025-04-02	13,500	13,500	13,200	13,200	700	13,200
2025-04-01	13,350	13,490	13,350	13,410	600	13,410
2025-03-31	13,300	13,470	13,210	13,330	800	13,330
2025-03-28	13,300	13,500	13,160	13,500	1,600	13,500
2025-03-27	14,000	14,060	13,810	13,810	1,500	13,810
2025-03-26	13,820	13,900	13,770	13,900	1,100	13,900
2025-03-25	13,840	13,840	13,790	13,820	500	13,820
2025-03-24	13,880	13,880	13,750	13,800	400	13,800
2025-03-21	13,600	13,650	13,600	13,650	400	13,650
2025-03-19	13,500	13,570	13,500	13,570	200	13,570
2025-03-18	13,520	13,600	13,500	13,500	1,100	13,500
2025-03-17	13,500	13,630	13,500	13,630	500	13,630
2025-03-14	13,570	13,580	13,560	13,560	400	13,560
2025-03-13	13,710	13,710	13,680	13,680	200	13,680
2025-03-12	-	-	-	13,600	-	13,600
2025-03-11	13,610	13,610	13,430	13,600	1,700	13,600
2025-03-10	13,600	13,730	13,530	13,730	300	13,730
2025-03-07	13,510	13,570	13,510	13,550	500	13,550
2025-03-06	13,650	13,660	13,530	13,660	600	13,660
2025-03-05	13,600	13,640	13,600	13,640	400	13,640
2025-03-04	13,600	13,690	13,600	13,600	900	13,600
2025-03-03	13,630	13,630	13,480	13,600	1,500	13,600
2025-02-28	13,860	13,860	13,630	13,630	700	13,630
2025-02-27	13,730	13,900	13,710	13,790	800	13,790
2025-02-26	13,750	14,000	13,750	14,000	900	14,000
2025-02-25	13,560	13,860	13,560	13,690	1,100	13,690
2025-02-21	13,260	13,570	13,260	13,560	1,400	13,560
2025-02-20	13,400	13,480	13,300	13,400	1,100	13,400
2025-02-19	13,560	13,560	13,300	13,550	1,000	13,550
2025-02-18	13,510	13,610	13,200	13,560	1,200	13,560
2025-02-17	14,100	14,120	13,500	13,510	14,700	13,510
2025-02-14	12,500	13,080	12,500	13,080	4,200	13,080
2025-02-13	12,400	12,500	12,390	12,480	1,100	12,480
2025-02-12	12,390	12,410	12,350	12,350	400	12,350
2025-02-10	11,860	12,390	11,860	12,300	2,200	12,300
2025-02-07	11,920	11,920	11,770	11,770	600	11,770
2025-02-06	11,900	11,900	11,810	11,810	400	11,810
2025-02-05	11,750	11,900	11,750	11,900	800	11,900
2025-02-04	-	-	-	11,750	-	11,750
2025-02-03	11,900	11,920	11,750	11,750	1,900	11,750
2025-01-31	11,760	11,870	11,760	11,870	1,000	11,870
2025-01-30	11,650	11,650	11,650	11,650	100	11,650
2025-01-29	11,650	11,670	11,590	11,670	700	11,670
2025-01-28	11,540	11,600	11,540	11,600	500	11,600
2025-01-27	11,770	11,770	11,610	11,610	900	11,610
2025-01-24	11,510	11,530	11,500	11,530	400	11,530
2025-01-23	11,600	11,600	11,510	11,510	200	11,510
2025-01-22	11,490	11,550	11,490	11,530	4,400	11,530
2025-01-21	11,480	11,610	11,480	11,480	500	11,480
2025-01-20	11,500	11,520	11,470	11,480	1,600	11,480
2025-01-17	11,550	11,550	11,480	11,490	2,500	11,490
2025-01-16	-	-	-	11,530	-	11,530
2025-01-15	11,570	11,610	11,530	11,530	800	11,530
2025-01-14	11,600	11,610	11,600	11,600	300	11,600
2025-01-10	11,650	11,650	11,590	11,600	800	11,600
2025-01-09	11,730	11,730	11,650	11,660	800	11,660
2025-01-08	11,690	11,720	11,690	11,720	400	11,720
2025-01-07	11,630	11,690	11,630	11,690	200	11,690
2025-01-06	11,600	11,800	11,600	11,750	1,100	11,750

分割・併合履歴： [2017-09-27]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30