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
2024-05-173,7353,7753,7003,7052,4003,705
2024-05-163,8453,8453,7303,7352,0003,735
2024-05-153,8453,8453,8453,8452003,845
2024-05-143,7753,8753,7703,8756003,875
2024-05-133,7653,8803,7653,8801,1003,880
2024-05-103,7803,7803,7603,7655003,765
2024-05-093,8103,8153,7553,7651,7003,765
2024-05-083,7653,7653,7553,7552003,755
2024-05-073,7503,8153,7353,7403,1003,740
2024-05-023,7253,7503,7253,7352,3003,735
2024-05-013,8003,8003,7303,7301,8003,730
2024-04-303,7803,8703,6103,73010,8003,730
2024-04-263,7903,8203,7603,7605003,760
2024-04-253,8003,8303,7703,8308003,830
2024-04-243,8603,8603,7553,8351,7003,835
2024-04-233,7103,8653,7103,8607003,860
2024-04-223,7003,7003,7003,7002003,700
2024-04-193,7203,7403,6853,6851,5003,685
2024-04-183,7153,7353,7153,7204003,720
2024-04-17---3,715-3,715
2024-04-163,7653,7753,6353,7154,0003,715
2024-04-153,7953,7953,7803,7806003,780
2024-04-123,7853,7853,7853,7851003,785
2024-04-113,8003,8103,8003,8006003,800
2024-04-103,7803,8403,7803,7956003,795
2024-04-093,7303,7803,7303,7801,1003,780
2024-04-083,7653,7703,7253,7252,4003,725
2024-04-053,7653,7853,7603,7655,2003,765
2024-04-043,8953,9003,8653,8656003,865
2024-04-033,8853,9103,8753,8751,0003,875
2024-04-023,9903,9903,8753,8857003,885
2024-04-013,9803,9903,9353,9902,1003,990
2024-03-293,9954,0003,9553,9951,3003,995
2024-03-283,9803,9953,9653,9951,4003,995
2024-03-274,0054,1004,0004,0556,6004,055
2024-03-264,0304,0304,0054,0054,5004,005
2024-03-253,9904,0103,9804,0002,8004,000
2024-03-223,9654,0003,9653,9951,0003,995
2024-03-213,9903,9903,9603,9601,1003,960
2024-03-193,9203,9403,9003,9401,0003,940
2024-03-183,9053,9503,9053,9201,4003,920
2024-03-153,9453,9453,9053,9052,0003,905
2024-03-143,9003,9503,9003,9451,7003,945
2024-03-133,9503,9503,9153,9152,0003,915
2024-03-123,9953,9953,9303,9506,8003,950
2024-03-114,0604,1104,0254,1003,2004,100
2024-03-084,1004,1404,0954,0952,9004,095
2024-03-074,0404,0954,0054,0958,4004,095
2024-03-064,0304,0504,0004,0004,3004,000
2024-03-053,9904,0053,9504,00010,8004,000
2024-03-043,9203,9703,9003,9705,3003,970
2024-03-013,8953,8953,8903,8904003,890
2024-02-293,8953,8953,8703,8955,2003,895
2024-02-283,8503,8903,8403,8802,3003,880
2024-02-273,8903,8953,8403,8952,9003,895
2024-02-263,8153,8903,8153,8904,4003,890
2024-02-223,8453,8603,8453,8601,4003,860
2024-02-213,8303,8403,8303,8407003,840
2024-02-203,8153,8303,8153,8301,3003,830
2024-02-193,8453,8453,8053,8153,1003,815
2024-02-163,8353,8453,8153,8452,2003,845
2024-02-153,8103,8303,8003,8102,6003,810
2024-02-143,8003,8903,7653,8758,5003,875
2024-02-133,9703,9753,9503,9751,7003,975
2024-02-093,9703,9703,9403,9601,6003,960
2024-02-083,9553,9653,9303,9351,0003,935
2024-02-073,9503,9603,9203,9552,3003,955
2024-02-063,9703,9703,9003,9201,6003,920
2024-02-054,0004,0053,9353,9553,4003,955
2024-02-023,9954,0203,9853,9904,3003,990
2024-02-013,9703,9903,9453,9751,8003,975
2024-01-313,9153,9903,9053,9803,5003,980
2024-01-303,9303,9303,8853,9151,6003,915
2024-01-293,8204,0003,8203,8804,8003,880
2024-01-263,8203,8203,8003,8208003,820
2024-01-253,8003,8203,8003,8201,5003,820
2024-01-243,7753,8053,7753,7951,1003,795
2024-01-233,8253,8253,7653,8101,6003,810
2024-01-223,8053,8303,7203,8003,3003,800
2024-01-193,7503,7803,7503,7601,4003,760
2024-01-183,6953,7503,6853,7402,8003,740
2024-01-173,6853,7103,6703,6801,6003,680
2024-01-163,6853,7203,6603,67510,0003,675
2024-01-153,7403,7703,7353,7552,0003,755
2024-01-123,7403,7553,7353,7406003,740
2024-01-113,7503,7553,7303,7401,5003,740
2024-01-103,7453,7553,7253,7451,7003,745
2024-01-093,7403,7453,7303,7301,8003,730
2024-01-053,7853,7853,7403,7401,0003,740
2024-01-043,7903,7903,7103,7502,7003,750

分割・併合履歴 : [2007-10-26]1株→3株