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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 3,130 | 3,165 | 3,105 | 3,150 | 9,300 | 3,150 |
| 2025-07-11 | 3,125 | 3,140 | 3,115 | 3,115 | 13,300 | 3,115 |
| 2025-07-10 | 3,140 | 3,140 | 3,090 | 3,100 | 25,400 | 3,100 |
| 2025-07-09 | 3,120 | 3,145 | 3,110 | 3,120 | 11,500 | 3,120 |
| 2025-07-08 | 3,135 | 3,145 | 3,100 | 3,140 | 12,000 | 3,140 |
| 2025-07-07 | 3,120 | 3,145 | 3,095 | 3,105 | 14,100 | 3,105 |
| 2025-07-04 | 3,115 | 3,145 | 3,110 | 3,120 | 13,200 | 3,120 |
| 2025-07-03 | 3,130 | 3,140 | 3,080 | 3,105 | 18,500 | 3,105 |
| 2025-07-02 | 3,130 | 3,175 | 3,095 | 3,145 | 23,400 | 3,145 |
| 2025-07-01 | 3,245 | 3,245 | 3,180 | 3,180 | 11,000 | 3,180 |
| 2025-06-30 | 3,240 | 3,270 | 3,225 | 3,245 | 17,600 | 3,245 |
| 2025-06-27 | 3,285 | 3,285 | 3,220 | 3,255 | 19,700 | 3,255 |
| 2025-06-26 | 3,250 | 3,265 | 3,225 | 3,250 | 19,000 | 3,250 |
| 2025-06-25 | 3,310 | 3,310 | 3,235 | 3,250 | 18,000 | 3,250 |
| 2025-06-24 | 3,315 | 3,350 | 3,285 | 3,310 | 13,600 | 3,310 |
| 2025-06-23 | 3,315 | 3,330 | 3,290 | 3,315 | 18,700 | 3,315 |
| 2025-06-20 | 3,265 | 3,370 | 3,260 | 3,330 | 48,600 | 3,330 |
| 2025-06-19 | 3,220 | 3,290 | 3,220 | 3,250 | 15,900 | 3,250 |
| 2025-06-18 | 3,195 | 3,240 | 3,195 | 3,220 | 11,300 | 3,220 |
| 2025-06-17 | 3,190 | 3,250 | 3,165 | 3,220 | 25,700 | 3,220 |
| 2025-06-16 | 3,215 | 3,230 | 3,185 | 3,210 | 16,800 | 3,210 |
| 2025-06-13 | 3,195 | 3,220 | 3,175 | 3,210 | 21,000 | 3,210 |
| 2025-06-12 | 3,180 | 3,215 | 3,155 | 3,190 | 17,800 | 3,190 |
| 2025-06-11 | 3,150 | 3,210 | 3,150 | 3,175 | 16,600 | 3,175 |
| 2025-06-10 | 3,150 | 3,180 | 3,125 | 3,150 | 20,600 | 3,150 |
| 2025-06-09 | 3,270 | 3,270 | 3,150 | 3,150 | 24,700 | 3,150 |
| 2025-06-06 | 3,215 | 3,250 | 3,190 | 3,250 | 20,300 | 3,250 |
| 2025-06-05 | 3,215 | 3,245 | 3,205 | 3,220 | 17,500 | 3,220 |
| 2025-06-04 | 3,220 | 3,260 | 3,200 | 3,215 | 22,000 | 3,215 |
| 2025-06-03 | 3,265 | 3,300 | 3,220 | 3,220 | 30,000 | 3,220 |
| 2025-06-02 | 3,160 | 3,275 | 3,160 | 3,245 | 49,200 | 3,245 |
| 2025-05-30 | 3,080 | 3,170 | 3,080 | 3,160 | 21,500 | 3,160 |
| 2025-05-29 | 3,060 | 3,080 | 3,035 | 3,080 | 20,900 | 3,080 |
| 2025-05-28 | 3,045 | 3,080 | 3,040 | 3,055 | 15,900 | 3,055 |
| 2025-05-27 | 3,055 | 3,065 | 3,030 | 3,030 | 10,700 | 3,030 |
| 2025-05-26 | 3,060 | 3,070 | 3,030 | 3,050 | 9,900 | 3,050 |
| 2025-05-23 | 3,035 | 3,085 | 3,035 | 3,065 | 8,300 | 3,065 |
| 2025-05-22 | 3,045 | 3,070 | 3,025 | 3,035 | 15,600 | 3,035 |
| 2025-05-21 | 3,090 | 3,135 | 3,060 | 3,075 | 10,900 | 3,075 |
| 2025-05-20 | 3,170 | 3,170 | 3,090 | 3,090 | 18,100 | 3,090 |
| 2025-05-19 | 3,190 | 3,200 | 3,130 | 3,175 | 23,800 | 3,175 |
| 2025-05-16 | 3,155 | 3,190 | 3,135 | 3,190 | 26,200 | 3,190 |
| 2025-05-15 | 3,155 | 3,215 | 3,130 | 3,155 | 27,000 | 3,155 |
| 2025-05-14 | 3,085 | 3,180 | 3,075 | 3,155 | 47,500 | 3,155 |
| 2025-05-13 | 3,050 | 3,155 | 3,025 | 3,110 | 65,200 | 3,110 |
| 2025-05-12 | 2,904 | 2,965 | 2,904 | 2,962 | 10,300 | 2,962 |
| 2025-05-09 | 2,886 | 2,910 | 2,865 | 2,904 | 22,200 | 2,904 |
| 2025-05-08 | 2,839 | 2,860 | 2,803 | 2,856 | 12,200 | 2,856 |
| 2025-05-07 | 2,825 | 2,837 | 2,796 | 2,822 | 8,700 | 2,822 |
| 2025-05-02 | 2,807 | 2,832 | 2,783 | 2,825 | 9,000 | 2,825 |
| 2025-05-01 | 2,805 | 2,837 | 2,799 | 2,807 | 13,900 | 2,807 |
| 2025-04-30 | 2,798 | 2,806 | 2,762 | 2,791 | 20,800 | 2,791 |
| 2025-04-28 | 2,817 | 2,857 | 2,797 | 2,798 | 21,600 | 2,798 |
| 2025-04-25 | 2,802 | 2,819 | 2,770 | 2,818 | 16,700 | 2,818 |
| 2025-04-24 | 2,860 | 2,860 | 2,782 | 2,795 | 12,700 | 2,795 |
| 2025-04-23 | 2,860 | 2,896 | 2,850 | 2,864 | 40,700 | 2,864 |
| 2025-04-22 | 2,791 | 2,817 | 2,763 | 2,793 | 14,500 | 2,793 |
| 2025-04-21 | 2,815 | 2,830 | 2,750 | 2,767 | 17,600 | 2,767 |
| 2025-04-18 | 2,740 | 2,800 | 2,689 | 2,800 | 18,400 | 2,800 |
| 2025-04-17 | 2,714 | 2,719 | 2,687 | 2,691 | 3,600 | 2,691 |
| 2025-04-16 | 2,700 | 2,707 | 2,682 | 2,706 | 7,500 | 2,706 |
| 2025-04-15 | 2,762 | 2,799 | 2,696 | 2,700 | 25,400 | 2,700 |
| 2025-04-14 | 2,652 | 2,735 | 2,619 | 2,717 | 42,500 | 2,717 |
| 2025-04-11 | 2,580 | 2,625 | 2,531 | 2,602 | 24,800 | 2,602 |
| 2025-04-10 | 2,764 | 2,764 | 2,633 | 2,680 | 38,000 | 2,680 |
| 2025-04-09 | 2,615 | 2,648 | 2,509 | 2,514 | 55,800 | 2,514 |
| 2025-04-08 | 2,645 | 2,730 | 2,645 | 2,661 | 36,500 | 2,661 |
| 2025-04-07 | 2,530 | 2,652 | 2,510 | 2,614 | 75,800 | 2,614 |
| 2025-04-04 | 2,877 | 2,877 | 2,693 | 2,766 | 117,100 | 2,766 |
| 2025-04-03 | 2,890 | 2,907 | 2,840 | 2,877 | 62,900 | 2,877 |
| 2025-04-02 | 2,940 | 2,950 | 2,915 | 2,936 | 38,700 | 2,936 |
| 2025-04-01 | 2,973 | 3,010 | 2,924 | 2,940 | 57,200 | 2,940 |
| 2025-03-31 | 2,925 | 2,983 | 2,916 | 2,923 | 40,000 | 2,923 |
| 2025-03-28 | 2,939 | 2,975 | 2,915 | 2,975 | 138,700 | 2,975 |
| 2025-03-27 | 2,977 | 3,015 | 2,947 | 2,996 | 156,000 | 2,996 |
| 2025-03-26 | 2,965 | 2,986 | 2,941 | 2,981 | 103,000 | 2,981 |
| 2025-03-25 | 2,998 | 2,998 | 2,930 | 2,947 | 73,700 | 2,947 |
| 2025-03-24 | 3,050 | 3,055 | 2,985 | 2,985 | 58,300 | 2,985 |
| 2025-03-21 | 3,060 | 3,070 | 3,025 | 3,025 | 38,000 | 3,025 |
| 2025-03-19 | 3,065 | 3,110 | 3,045 | 3,090 | 60,300 | 3,090 |
| 2025-03-18 | 3,090 | 3,105 | 3,040 | 3,070 | 66,100 | 3,070 |
| 2025-03-17 | 3,075 | 3,105 | 3,030 | 3,075 | 64,300 | 3,075 |
| 2025-03-14 | 3,065 | 3,085 | 3,025 | 3,060 | 31,600 | 3,060 |
| 2025-03-13 | 3,100 | 3,100 | 3,040 | 3,055 | 36,600 | 3,055 |
| 2025-03-12 | 3,105 | 3,120 | 3,050 | 3,085 | 35,900 | 3,085 |
| 2025-03-11 | 3,095 | 3,120 | 3,010 | 3,035 | 39,300 | 3,035 |
| 2025-03-10 | 3,130 | 3,180 | 3,100 | 3,110 | 44,400 | 3,110 |
| 2025-03-07 | 3,145 | 3,190 | 3,040 | 3,120 | 188,700 | 3,120 |
| 2025-03-06 | 3,170 | 3,195 | 3,110 | 3,145 | 42,900 | 3,145 |
| 2025-03-05 | 3,110 | 3,175 | 3,110 | 3,170 | 24,600 | 3,170 |
| 2025-03-04 | 3,045 | 3,125 | 3,040 | 3,110 | 28,600 | 3,110 |
| 2025-03-03 | 3,115 | 3,115 | 3,025 | 3,045 | 39,800 | 3,045 |
| 2025-02-28 | 2,950 | 3,060 | 2,950 | 3,050 | 42,400 | 3,050 |
| 2025-02-27 | 2,914 | 2,960 | 2,898 | 2,935 | 37,000 | 2,935 |
| 2025-02-26 | 2,862 | 2,920 | 2,846 | 2,914 | 51,600 | 2,914 |
| 2025-02-25 | 2,869 | 2,948 | 2,844 | 2,870 | 33,500 | 2,870 |
| 2025-02-21 | 2,904 | 2,918 | 2,881 | 2,900 | 17,900 | 2,900 |
| 2025-02-20 | 2,924 | 2,966 | 2,906 | 2,922 | 19,600 | 2,922 |
| 2025-02-19 | 2,956 | 2,971 | 2,941 | 2,949 | 13,500 | 2,949 |
| 2025-02-18 | 3,000 | 3,010 | 2,956 | 2,963 | 17,400 | 2,963 |
| 2025-02-17 | 2,990 | 3,030 | 2,985 | 3,000 | 30,200 | 3,000 |
| 2025-02-14 | 2,944 | 2,989 | 2,941 | 2,977 | 41,200 | 2,977 |
| 2025-02-13 | 2,955 | 2,970 | 2,890 | 2,967 | 35,300 | 2,967 |
| 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