6333 (株)帝国電機製作所 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 2,437 | 2,475 | 2,437 | 2,457 | 21,600 | 2,457 |
| 2024-04-17 | 2,441 | 2,448 | 2,400 | 2,426 | 44,200 | 2,426 |
| 2024-04-16 | 2,471 | 2,472 | 2,436 | 2,441 | 34,500 | 2,441 |
| 2024-04-15 | 2,494 | 2,499 | 2,470 | 2,485 | 20,900 | 2,485 |
| 2024-04-12 | 2,513 | 2,513 | 2,480 | 2,495 | 25,700 | 2,495 |
| 2024-04-11 | 2,472 | 2,511 | 2,472 | 2,496 | 26,700 | 2,496 |
| 2024-04-10 | 2,464 | 2,518 | 2,464 | 2,504 | 39,200 | 2,504 |
| 2024-04-09 | 2,451 | 2,464 | 2,442 | 2,460 | 23,600 | 2,460 |
| 2024-04-08 | 2,471 | 2,475 | 2,429 | 2,444 | 51,900 | 2,444 |
| 2024-04-05 | 2,450 | 2,459 | 2,426 | 2,453 | 30,900 | 2,453 |
| 2024-04-04 | 2,492 | 2,504 | 2,455 | 2,471 | 75,700 | 2,471 |
| 2024-04-03 | 2,465 | 2,495 | 2,460 | 2,473 | 32,800 | 2,473 |
| 2024-04-02 | 2,542 | 2,542 | 2,471 | 2,481 | 50,100 | 2,481 |
| 2024-04-01 | 2,555 | 2,571 | 2,513 | 2,522 | 33,900 | 2,522 |
| 2024-03-29 | 2,541 | 2,563 | 2,539 | 2,555 | 28,800 | 2,555 |
| 2024-03-28 | 2,545 | 2,567 | 2,520 | 2,527 | 122,500 | 2,527 |
| 2024-03-27 | 2,605 | 2,615 | 2,588 | 2,593 | 134,800 | 2,593 |
| 2024-03-26 | 2,589 | 2,606 | 2,572 | 2,603 | 59,800 | 2,603 |
| 2024-03-25 | 2,618 | 2,623 | 2,580 | 2,580 | 106,500 | 2,580 |
| 2024-03-22 | 2,645 | 2,653 | 2,617 | 2,634 | 60,700 | 2,634 |
| 2024-03-21 | 2,637 | 2,643 | 2,599 | 2,622 | 84,600 | 2,622 |
| 2024-03-19 | 2,593 | 2,605 | 2,572 | 2,596 | 50,100 | 2,596 |
| 2024-03-18 | 2,587 | 2,600 | 2,564 | 2,593 | 28,400 | 2,593 |
| 2024-03-15 | 2,559 | 2,590 | 2,552 | 2,579 | 44,700 | 2,579 |
| 2024-03-14 | 2,530 | 2,561 | 2,523 | 2,550 | 42,500 | 2,550 |
| 2024-03-13 | 2,585 | 2,585 | 2,523 | 2,541 | 57,900 | 2,541 |
| 2024-03-12 | 2,531 | 2,577 | 2,495 | 2,570 | 61,700 | 2,570 |
| 2024-03-11 | 2,547 | 2,570 | 2,503 | 2,526 | 71,600 | 2,526 |
| 2024-03-08 | 2,545 | 2,590 | 2,545 | 2,563 | 87,900 | 2,563 |
| 2024-03-07 | 2,606 | 2,626 | 2,552 | 2,585 | 116,200 | 2,585 |
| 2024-03-06 | 2,650 | 2,659 | 2,621 | 2,634 | 96,300 | 2,634 |
| 2024-03-05 | 2,671 | 2,694 | 2,634 | 2,686 | 89,100 | 2,686 |
| 2024-03-04 | 2,729 | 2,731 | 2,628 | 2,681 | 127,300 | 2,681 |
| 2024-03-01 | 2,711 | 2,728 | 2,677 | 2,679 | 43,500 | 2,679 |
| 2024-02-29 | 2,682 | 2,711 | 2,666 | 2,703 | 32,500 | 2,703 |
| 2024-02-28 | 2,689 | 2,702 | 2,677 | 2,682 | 33,500 | 2,682 |
| 2024-02-27 | 2,702 | 2,710 | 2,671 | 2,674 | 57,700 | 2,674 |
| 2024-02-26 | 2,772 | 2,780 | 2,695 | 2,707 | 69,700 | 2,707 |
| 2024-02-22 | 2,734 | 2,757 | 2,720 | 2,745 | 53,900 | 2,745 |
| 2024-02-21 | 2,719 | 2,756 | 2,719 | 2,733 | 28,000 | 2,733 |
| 2024-02-20 | 2,717 | 2,769 | 2,704 | 2,747 | 45,400 | 2,747 |
| 2024-02-19 | 2,695 | 2,712 | 2,679 | 2,704 | 35,300 | 2,704 |
| 2024-02-16 | 2,673 | 2,707 | 2,639 | 2,695 | 72,300 | 2,695 |
| 2024-02-15 | 2,751 | 2,772 | 2,672 | 2,679 | 67,200 | 2,679 |
| 2024-02-14 | 2,790 | 2,791 | 2,708 | 2,753 | 53,100 | 2,753 |
| 2024-02-13 | 2,765 | 2,796 | 2,650 | 2,796 | 106,500 | 2,796 |
| 2024-02-09 | 2,865 | 2,912 | 2,848 | 2,865 | 52,900 | 2,865 |
| 2024-02-08 | 2,866 | 2,888 | 2,830 | 2,865 | 35,600 | 2,865 |
| 2024-02-07 | 2,858 | 2,907 | 2,851 | 2,886 | 30,700 | 2,886 |
| 2024-02-06 | 2,934 | 2,934 | 2,855 | 2,858 | 32,300 | 2,858 |
| 2024-02-05 | 2,902 | 2,923 | 2,876 | 2,916 | 51,400 | 2,916 |
| 2024-02-02 | 2,913 | 2,913 | 2,876 | 2,893 | 28,200 | 2,893 |
| 2024-02-01 | 2,925 | 2,930 | 2,907 | 2,913 | 22,400 | 2,913 |
| 2024-01-31 | 2,935 | 2,956 | 2,929 | 2,956 | 18,300 | 2,956 |
| 2024-01-30 | 2,997 | 2,997 | 2,929 | 2,942 | 31,100 | 2,942 |
| 2024-01-29 | 3,010 | 3,025 | 2,975 | 2,978 | 29,600 | 2,978 |
| 2024-01-26 | 3,075 | 3,090 | 3,005 | 3,005 | 43,600 | 3,005 |
| 2024-01-25 | 3,115 | 3,170 | 3,115 | 3,145 | 71,300 | 3,145 |
| 2024-01-24 | 3,100 | 3,140 | 3,080 | 3,115 | 35,800 | 3,115 |
| 2024-01-23 | 3,100 | 3,140 | 3,075 | 3,100 | 30,600 | 3,100 |
| 2024-01-22 | 3,115 | 3,155 | 3,075 | 3,080 | 29,000 | 3,080 |
| 2024-01-19 | 3,045 | 3,155 | 3,030 | 3,095 | 100,100 | 3,095 |
| 2024-01-18 | 2,987 | 3,025 | 2,987 | 3,000 | 23,800 | 3,000 |
| 2024-01-17 | 2,996 | 3,065 | 2,987 | 2,987 | 42,000 | 2,987 |
| 2024-01-16 | 3,055 | 3,060 | 2,982 | 2,987 | 34,800 | 2,987 |
| 2024-01-15 | 3,005 | 3,075 | 3,005 | 3,055 | 32,200 | 3,055 |
| 2024-01-12 | 3,070 | 3,085 | 2,970 | 3,005 | 53,100 | 3,005 |
| 2024-01-11 | 3,075 | 3,105 | 3,065 | 3,065 | 33,800 | 3,065 |
| 2024-01-10 | 3,065 | 3,095 | 3,060 | 3,070 | 27,200 | 3,070 |
| 2024-01-09 | 3,075 | 3,100 | 3,040 | 3,065 | 44,600 | 3,065 |
| 2024-01-05 | 3,020 | 3,045 | 3,000 | 3,030 | 30,300 | 3,030 |
| 2024-01-04 | 2,975 | 3,035 | 2,948 | 3,020 | 27,000 | 3,020 |
分割・併合履歴 ： [2014-09-26]1株→2株
