5922 那須電機鉄工(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-1911,25011,25011,22011,22040011,220
2024-07-1811,41011,41011,15011,3402,30011,340
2024-07-1711,48011,52011,38011,4101,40011,410
2024-07-1611,56011,64011,49011,5801,20011,580
2024-07-1211,79011,83011,61011,7501,60011,750
2024-07-1111,54011,68011,54011,65030011,650
2024-07-1011,82011,84011,77011,84070011,840
2024-07-0911,79011,84011,79011,82070011,820
2024-07-0811,79011,79011,79011,79020011,790
2024-07-0511,96011,96011,84011,84050011,840
2024-07-0411,87011,87011,74011,8001,00011,800
2024-07-0311,74011,87011,74011,8701,10011,870
2024-07-0211,57011,74011,57011,74030011,740
2024-07-0111,53011,55011,52011,52070011,520
2024-06-2811,58011,58011,55011,55050011,550
2024-06-2711,41011,58011,41011,5801,90011,580
2024-06-2611,71011,71011,48011,5402,70011,540
2024-06-2511,76011,82011,70011,7001,10011,700
2024-06-2411,76011,87011,76011,87070011,870
2024-06-2111,71011,72011,70011,71060011,710
2024-06-2011,63012,00011,57011,7802,60011,780
2024-06-1912,05012,05011,66011,8903,80011,890
2024-06-1812,35012,36012,24012,2401,40012,240
2024-06-1712,44012,61012,32012,3702,00012,370
2024-06-1412,46012,79012,46012,7101,50012,710
2024-06-1312,98013,00012,42012,4503,30012,450
2024-06-1212,98012,98012,76012,8202,80012,820
2024-06-1112,40012,91012,39012,8306,20012,830
2024-06-1011,84012,51011,84012,5007,20012,500
2024-06-0711,83011,85011,76011,8301,50011,830
2024-06-0611,83011,96011,76011,7602,00011,760
2024-06-0511,96012,00011,69011,6904,40011,690
2024-06-0411,35011,96011,35011,9606,30011,960
2024-06-0310,90011,29010,90011,2002,00011,200
2024-05-3111,02011,02010,84010,9804,50010,980
2024-05-3011,12011,27011,11011,1201,20011,120
2024-05-2911,76011,79011,35011,3502,50011,350
2024-05-2811,69011,90011,54011,6902,80011,690
2024-05-2711,32012,19011,22011,6909,90011,690
2024-05-2410,83012,25010,83011,15014,00011,150
2024-05-2310,50010,50010,39010,3902,30010,390
2024-05-2210,30010,40010,30010,40060010,400
2024-05-2110,20010,42010,20010,42080010,420
2024-05-2010,00010,17010,00010,04080010,040
2024-05-179,90010,0509,80010,0002,60010,000
2024-05-169,95010,1909,92010,00011,00010,000
2024-05-159,81010,0509,5109,9207,2009,920
2024-05-1410,53010,64010,53010,5601,50010,560
2024-05-1310,63010,69010,62010,69060010,690
2024-05-1010,41010,69010,41010,6901,30010,690
2024-05-0910,74010,74010,40010,4101,20010,410
2024-05-08---10,600-10,600
2024-05-0710,57010,60010,57010,60040010,600
2024-05-0210,60010,60010,57010,57020010,570
2024-05-0110,63010,70010,63010,63030010,630
2024-04-3010,69010,84010,60010,7301,40010,730
2024-04-2610,70010,70010,64010,69040010,690
2024-04-2510,72010,74010,61010,74080010,740
2024-04-2410,75010,75010,72010,72030010,720
2024-04-2310,78010,80010,75010,75060010,750
2024-04-2210,78010,80010,68010,7801,30010,780
2024-04-1910,72010,75010,51010,7502,90010,750
2024-04-1810,82010,82010,75010,7501,10010,750
2024-04-1710,79010,85010,73010,8001,20010,800
2024-04-1610,72010,79010,72010,74080010,740
2024-04-1510,72010,93010,71010,8601,10010,860
2024-04-1210,90010,94010,78010,78090010,780
2024-04-1110,70010,90010,70010,9002,00010,900
2024-04-1010,55010,81010,55010,81090010,810
2024-04-0910,77010,86010,77010,85080010,850
2024-04-0810,26010,47010,26010,4701,00010,470
2024-04-0510,70010,70010,55010,5601,00010,560
2024-04-0410,94011,05010,89010,8902,50010,890
2024-04-0310,79010,91010,68010,9101,20010,910
2024-04-0210,98010,98010,73010,8002,70010,800
2024-04-0111,14011,14010,92010,92050010,920
2024-03-2911,17011,17010,92011,1402,30011,140
2024-03-2810,78011,23010,66011,2003,40011,200
2024-03-2710,99011,01010,82010,9103,90010,910
2024-03-2610,98011,23010,84011,0009,00011,000
2024-03-2510,32011,32010,31010,84012,10010,840
2024-03-2210,08010,14010,08010,14080010,140
2024-03-2110,08010,15010,08010,09090010,090
2024-03-199,95010,1209,95010,0601,80010,060
2024-03-1810,02010,0409,99010,0101,30010,010
2024-03-1510,05010,0509,99010,02070010,020
2024-03-1410,00010,08010,00010,08070010,080
2024-03-1310,15010,1509,9909,9901,9009,990
2024-03-129,90010,0809,90010,0801,60010,080
2024-03-119,90010,0709,8209,9302,2009,930
2024-03-0810,00010,0409,8709,9301,9009,930
2024-03-0710,00010,0009,9009,9903,7009,990
2024-03-069,90010,0209,9009,9907009,990
2024-03-0510,00010,0009,9209,9601,2009,960
2024-03-0410,01010,0709,9809,9801,0009,980
2024-03-0110,10010,10010,01010,0501,00010,050
2024-02-2910,18010,1809,98010,0702,90010,070
2024-02-2810,05010,17010,05010,1301,20010,130
2024-02-2710,00010,10010,00010,0502,20010,050
2024-02-2610,16010,1609,9809,9901,5009,990
2024-02-2210,13010,14010,05010,1401,80010,140
2024-02-219,98010,0609,9709,9801,5009,980
2024-02-2010,08010,2009,98010,0903,20010,090
2024-02-199,78010,1309,78010,0903,80010,090
2024-02-169,91010,0009,8009,8004,7009,800
2024-02-1510,10010,1009,8909,8905,2009,890
2024-02-1410,61010,6109,80010,01013,10010,010
2024-02-139,4009,5909,3309,4503,5009,450
2024-02-099,2109,2609,2109,2601,7009,260
2024-02-089,1409,2109,1009,2103,2009,210
2024-02-079,0909,0909,0609,0706009,070
2024-02-069,1909,1909,1009,1409009,140
2024-02-059,2509,2509,1109,1701,0009,170
2024-02-029,2209,2509,1909,2501,1009,250
2024-02-019,1209,2209,1209,2101,2009,210
2024-01-319,1309,1309,0109,1209009,120
2024-01-309,1009,1709,1009,1304009,130
2024-01-299,0609,0609,0209,0204009,020
2024-01-269,0109,0909,0109,0607009,060
2024-01-259,1009,1009,0309,0309009,030
2024-01-249,0309,1009,0309,0805009,080
2024-01-239,2309,2309,0709,0701,3009,070
2024-01-229,0009,2309,0009,2301,8009,230
2024-01-199,0009,0008,9908,9909008,990
2024-01-189,0209,1308,8308,9503,1008,950
2024-01-179,1509,1709,1509,1504009,150
2024-01-169,2309,2409,1809,1808009,180
2024-01-159,2509,2909,2209,2907009,290
2024-01-129,2409,2809,1909,2206009,220
2024-01-119,2609,2909,2309,2501,7009,250
2024-01-109,2609,2909,2209,2909009,290
2024-01-099,1609,2609,1609,2001,7009,200
2024-01-059,2209,2609,0909,1301,3009,130
2024-01-048,9709,3008,9709,1505,1009,150

分割・併合履歴 : [2017-09-27]1株→0.1株