6365 (株)電業社機械製作所 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 | 3,715 | 3,735 | 3,715 | 3,720 | 400 | 3,720 |
| 2024-04-17 | - | - | - | 3,715 | - | 3,715 |
| 2024-04-16 | 3,765 | 3,775 | 3,635 | 3,715 | 4,000 | 3,715 |
| 2024-04-15 | 3,795 | 3,795 | 3,780 | 3,780 | 600 | 3,780 |
| 2024-04-12 | 3,785 | 3,785 | 3,785 | 3,785 | 100 | 3,785 |
| 2024-04-11 | 3,800 | 3,810 | 3,800 | 3,800 | 600 | 3,800 |
| 2024-04-10 | 3,780 | 3,840 | 3,780 | 3,795 | 600 | 3,795 |
| 2024-04-09 | 3,730 | 3,780 | 3,730 | 3,780 | 1,100 | 3,780 |
| 2024-04-08 | 3,765 | 3,770 | 3,725 | 3,725 | 2,400 | 3,725 |
| 2024-04-05 | 3,765 | 3,785 | 3,760 | 3,765 | 5,200 | 3,765 |
| 2024-04-04 | 3,895 | 3,900 | 3,865 | 3,865 | 600 | 3,865 |
| 2024-04-03 | 3,885 | 3,910 | 3,875 | 3,875 | 1,000 | 3,875 |
| 2024-04-02 | 3,990 | 3,990 | 3,875 | 3,885 | 700 | 3,885 |
| 2024-04-01 | 3,980 | 3,990 | 3,935 | 3,990 | 2,100 | 3,990 |
| 2024-03-29 | 3,995 | 4,000 | 3,955 | 3,995 | 1,300 | 3,995 |
| 2024-03-28 | 3,980 | 3,995 | 3,965 | 3,995 | 1,400 | 3,995 |
| 2024-03-27 | 4,005 | 4,100 | 4,000 | 4,055 | 6,600 | 4,055 |
| 2024-03-26 | 4,030 | 4,030 | 4,005 | 4,005 | 4,500 | 4,005 |
| 2024-03-25 | 3,990 | 4,010 | 3,980 | 4,000 | 2,800 | 4,000 |
| 2024-03-22 | 3,965 | 4,000 | 3,965 | 3,995 | 1,000 | 3,995 |
| 2024-03-21 | 3,990 | 3,990 | 3,960 | 3,960 | 1,100 | 3,960 |
| 2024-03-19 | 3,920 | 3,940 | 3,900 | 3,940 | 1,000 | 3,940 |
| 2024-03-18 | 3,905 | 3,950 | 3,905 | 3,920 | 1,400 | 3,920 |
| 2024-03-15 | 3,945 | 3,945 | 3,905 | 3,905 | 2,000 | 3,905 |
| 2024-03-14 | 3,900 | 3,950 | 3,900 | 3,945 | 1,700 | 3,945 |
| 2024-03-13 | 3,950 | 3,950 | 3,915 | 3,915 | 2,000 | 3,915 |
| 2024-03-12 | 3,995 | 3,995 | 3,930 | 3,950 | 6,800 | 3,950 |
| 2024-03-11 | 4,060 | 4,110 | 4,025 | 4,100 | 3,200 | 4,100 |
| 2024-03-08 | 4,100 | 4,140 | 4,095 | 4,095 | 2,900 | 4,095 |
| 2024-03-07 | 4,040 | 4,095 | 4,005 | 4,095 | 8,400 | 4,095 |
| 2024-03-06 | 4,030 | 4,050 | 4,000 | 4,000 | 4,300 | 4,000 |
| 2024-03-05 | 3,990 | 4,005 | 3,950 | 4,000 | 10,800 | 4,000 |
| 2024-03-04 | 3,920 | 3,970 | 3,900 | 3,970 | 5,300 | 3,970 |
| 2024-03-01 | 3,895 | 3,895 | 3,890 | 3,890 | 400 | 3,890 |
| 2024-02-29 | 3,895 | 3,895 | 3,870 | 3,895 | 5,200 | 3,895 |
| 2024-02-28 | 3,850 | 3,890 | 3,840 | 3,880 | 2,300 | 3,880 |
| 2024-02-27 | 3,890 | 3,895 | 3,840 | 3,895 | 2,900 | 3,895 |
| 2024-02-26 | 3,815 | 3,890 | 3,815 | 3,890 | 4,400 | 3,890 |
| 2024-02-22 | 3,845 | 3,860 | 3,845 | 3,860 | 1,400 | 3,860 |
| 2024-02-21 | 3,830 | 3,840 | 3,830 | 3,840 | 700 | 3,840 |
| 2024-02-20 | 3,815 | 3,830 | 3,815 | 3,830 | 1,300 | 3,830 |
| 2024-02-19 | 3,845 | 3,845 | 3,805 | 3,815 | 3,100 | 3,815 |
| 2024-02-16 | 3,835 | 3,845 | 3,815 | 3,845 | 2,200 | 3,845 |
| 2024-02-15 | 3,810 | 3,830 | 3,800 | 3,810 | 2,600 | 3,810 |
| 2024-02-14 | 3,800 | 3,890 | 3,765 | 3,875 | 8,500 | 3,875 |
| 2024-02-13 | 3,970 | 3,975 | 3,950 | 3,975 | 1,700 | 3,975 |
| 2024-02-09 | 3,970 | 3,970 | 3,940 | 3,960 | 1,600 | 3,960 |
| 2024-02-08 | 3,955 | 3,965 | 3,930 | 3,935 | 1,000 | 3,935 |
| 2024-02-07 | 3,950 | 3,960 | 3,920 | 3,955 | 2,300 | 3,955 |
| 2024-02-06 | 3,970 | 3,970 | 3,900 | 3,920 | 1,600 | 3,920 |
| 2024-02-05 | 4,000 | 4,005 | 3,935 | 3,955 | 3,400 | 3,955 |
| 2024-02-02 | 3,995 | 4,020 | 3,985 | 3,990 | 4,300 | 3,990 |
| 2024-02-01 | 3,970 | 3,990 | 3,945 | 3,975 | 1,800 | 3,975 |
| 2024-01-31 | 3,915 | 3,990 | 3,905 | 3,980 | 3,500 | 3,980 |
| 2024-01-30 | 3,930 | 3,930 | 3,885 | 3,915 | 1,600 | 3,915 |
| 2024-01-29 | 3,820 | 4,000 | 3,820 | 3,880 | 4,800 | 3,880 |
| 2024-01-26 | 3,820 | 3,820 | 3,800 | 3,820 | 800 | 3,820 |
| 2024-01-25 | 3,800 | 3,820 | 3,800 | 3,820 | 1,500 | 3,820 |
| 2024-01-24 | 3,775 | 3,805 | 3,775 | 3,795 | 1,100 | 3,795 |
| 2024-01-23 | 3,825 | 3,825 | 3,765 | 3,810 | 1,600 | 3,810 |
| 2024-01-22 | 3,805 | 3,830 | 3,720 | 3,800 | 3,300 | 3,800 |
| 2024-01-19 | 3,750 | 3,780 | 3,750 | 3,760 | 1,400 | 3,760 |
| 2024-01-18 | 3,695 | 3,750 | 3,685 | 3,740 | 2,800 | 3,740 |
| 2024-01-17 | 3,685 | 3,710 | 3,670 | 3,680 | 1,600 | 3,680 |
| 2024-01-16 | 3,685 | 3,720 | 3,660 | 3,675 | 10,000 | 3,675 |
| 2024-01-15 | 3,740 | 3,770 | 3,735 | 3,755 | 2,000 | 3,755 |
| 2024-01-12 | 3,740 | 3,755 | 3,735 | 3,740 | 600 | 3,740 |
| 2024-01-11 | 3,750 | 3,755 | 3,730 | 3,740 | 1,500 | 3,740 |
| 2024-01-10 | 3,745 | 3,755 | 3,725 | 3,745 | 1,700 | 3,745 |
| 2024-01-09 | 3,740 | 3,745 | 3,730 | 3,730 | 1,800 | 3,730 |
| 2024-01-05 | 3,785 | 3,785 | 3,740 | 3,740 | 1,000 | 3,740 |
| 2024-01-04 | 3,790 | 3,790 | 3,710 | 3,750 | 2,700 | 3,750 |
分割・併合履歴 ： [2007-10-26]1株→3株
