6333 (株)帝国電機製作所 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
2025-02-122,9553,0002,9302,96478,5002,964
2025-02-102,8472,8702,8472,85519,5002,855
2025-02-072,8382,8712,8342,84014,7002,840
2025-02-062,8202,8582,8162,83823,2002,838
2025-02-052,8202,8302,7992,82050,4002,820
2025-02-042,8252,8422,8062,82021,7002,820
2025-02-032,7952,8242,7672,81625,5002,816
2025-01-312,7982,8152,7642,8036,4002,803
2025-01-302,7462,8002,7362,79231,1002,792
2025-01-292,7702,7892,7392,77111,4002,771
2025-01-282,7492,8042,7492,77025,4002,770
2025-01-272,7272,7532,7252,74732,7002,747
2025-01-242,7302,7742,7192,72718,2002,727
2025-01-232,7382,7562,6992,72331,6002,723
2025-01-222,7192,7402,7082,73814,8002,738
2025-01-212,7152,7162,6832,70410,1002,704
2025-01-202,6652,6972,6352,67812,8002,678
2025-01-172,6262,6672,6222,65213,6002,652
2025-01-162,6552,6902,6402,64012,9002,640
2025-01-152,6662,6862,6632,66914,5002,669
2025-01-142,7162,7182,6662,66625,0002,666
2025-01-102,7362,7422,7132,71915,0002,719
2025-01-092,7362,7372,7182,71813,9002,718
2025-01-082,7832,7832,7312,73613,1002,736
2025-01-072,8222,8222,7522,76611,9002,766
2025-01-062,8482,8482,7942,80015,6002,800

分割・併合履歴 : [2014-09-26]1株→2株