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 |
---|---|---|---|---|---|---|
2025-02-12 | 2,955 | 3,000 | 2,930 | 2,964 | 78,500 | 2,964 |
2025-02-10 | 2,847 | 2,870 | 2,847 | 2,855 | 19,500 | 2,855 |
2025-02-07 | 2,838 | 2,871 | 2,834 | 2,840 | 14,700 | 2,840 |
2025-02-06 | 2,820 | 2,858 | 2,816 | 2,838 | 23,200 | 2,838 |
2025-02-05 | 2,820 | 2,830 | 2,799 | 2,820 | 50,400 | 2,820 |
2025-02-04 | 2,825 | 2,842 | 2,806 | 2,820 | 21,700 | 2,820 |
2025-02-03 | 2,795 | 2,824 | 2,767 | 2,816 | 25,500 | 2,816 |
2025-01-31 | 2,798 | 2,815 | 2,764 | 2,803 | 6,400 | 2,803 |
2025-01-30 | 2,746 | 2,800 | 2,736 | 2,792 | 31,100 | 2,792 |
2025-01-29 | 2,770 | 2,789 | 2,739 | 2,771 | 11,400 | 2,771 |
2025-01-28 | 2,749 | 2,804 | 2,749 | 2,770 | 25,400 | 2,770 |
2025-01-27 | 2,727 | 2,753 | 2,725 | 2,747 | 32,700 | 2,747 |
2025-01-24 | 2,730 | 2,774 | 2,719 | 2,727 | 18,200 | 2,727 |
2025-01-23 | 2,738 | 2,756 | 2,699 | 2,723 | 31,600 | 2,723 |
2025-01-22 | 2,719 | 2,740 | 2,708 | 2,738 | 14,800 | 2,738 |
2025-01-21 | 2,715 | 2,716 | 2,683 | 2,704 | 10,100 | 2,704 |
2025-01-20 | 2,665 | 2,697 | 2,635 | 2,678 | 12,800 | 2,678 |
2025-01-17 | 2,626 | 2,667 | 2,622 | 2,652 | 13,600 | 2,652 |
2025-01-16 | 2,655 | 2,690 | 2,640 | 2,640 | 12,900 | 2,640 |
2025-01-15 | 2,666 | 2,686 | 2,663 | 2,669 | 14,500 | 2,669 |
2025-01-14 | 2,716 | 2,718 | 2,666 | 2,666 | 25,000 | 2,666 |
2025-01-10 | 2,736 | 2,742 | 2,713 | 2,719 | 15,000 | 2,719 |
2025-01-09 | 2,736 | 2,737 | 2,718 | 2,718 | 13,900 | 2,718 |
2025-01-08 | 2,783 | 2,783 | 2,731 | 2,736 | 13,100 | 2,736 |
2025-01-07 | 2,822 | 2,822 | 2,752 | 2,766 | 11,900 | 2,766 |
2025-01-06 | 2,848 | 2,848 | 2,794 | 2,800 | 15,600 | 2,800 |
分割・併合履歴 : [2014-09-26]1株→2株