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
2024-12-063,6503,6653,6353,6651,0003,665
2024-12-053,6903,6903,6753,6854003,685
2024-12-043,6803,6803,6453,6455003,645
2024-12-033,6653,7003,6653,6805003,680
2024-12-023,6653,6803,6103,6502,2003,650
2024-11-293,6703,6703,6603,6656003,665
2024-11-28---3,680-3,680
2024-11-273,6853,7203,6703,6806003,680
2024-11-263,7053,7053,7003,7005003,700
2024-11-253,7853,7853,6903,7053,1003,705
2024-11-223,7353,7353,7103,7155003,715
2024-11-213,7103,7353,7103,7354003,735
2024-11-203,7253,7303,7103,7301,8003,730
2024-11-193,7503,7503,7053,7251,6003,725
2024-11-183,7603,7603,7503,7601,0003,760
2024-11-153,7353,7553,7303,7551,0003,755
2024-11-143,7703,9053,7553,7552,7003,755
2024-11-133,7703,7703,7603,7602003,760
2024-11-123,7603,7603,7603,7601003,760
2024-11-113,7753,7803,7403,7609003,760
2024-11-083,7503,7503,7253,7502,2003,750
2024-11-073,7503,7503,7353,7355003,735
2024-11-063,7453,7453,7403,7402003,740
2024-11-053,7353,7503,7053,7508003,750
2024-11-013,7503,7503,7153,7209003,720
2024-10-313,7203,7203,7203,7202003,720
2024-10-303,7503,7503,7203,7203003,720
2024-10-293,7403,7403,7403,7402003,740
2024-10-283,7503,7503,7053,7401,4003,740
2024-10-253,7453,7453,7053,7301,0003,730
2024-10-243,7453,7453,7403,7405003,740
2024-10-233,7253,7453,7253,7454003,745
2024-10-223,7103,7303,7103,7253003,725
2024-10-213,7553,7553,7103,7206003,720
2024-10-183,7703,7703,7103,7551,3003,755
2024-10-173,7653,7653,7653,7651003,765
2024-10-163,7703,7703,7103,7108003,710
2024-10-153,7703,7753,7403,7506003,750
2024-10-113,7303,7303,7303,7301003,730
2024-10-103,7453,7603,7453,7603003,760
2024-10-093,7353,7353,7253,7355003,735
2024-10-083,7353,7353,7053,7055003,705
2024-10-073,7703,7703,7353,7356003,735
2024-10-043,7553,7703,7003,7007003,700
2024-10-033,7953,7953,6853,7558003,755
2024-10-023,8253,8253,7303,8051,0003,805
2024-10-013,8103,8303,8103,8307003,830
2024-09-303,8053,8103,8053,8108003,810
2024-09-273,8703,8703,8703,8701003,870
2024-09-263,8353,8353,7903,7902,5003,790
2024-09-253,8653,8653,8203,8353,8003,835
2024-09-243,8403,8903,8403,8503,3003,850
2024-09-203,8153,8203,8103,8104003,810
2024-09-193,7603,8153,7603,8156003,815
2024-09-183,7353,7503,7303,7303,4003,730
2024-09-173,7103,7203,6753,7209003,720
2024-09-133,7003,7303,6903,7305003,730
2024-09-123,6703,7403,6703,7357003,735
2024-09-113,7853,7853,6203,6252,8003,625
2024-09-103,7303,7853,7303,7854003,785
2024-09-093,7753,7903,7153,7301,2003,730
2024-09-063,8003,8003,8003,8001003,800
2024-09-053,7753,8053,7753,8001,4003,800
2024-09-043,7653,7953,7653,7801,0003,780
2024-09-033,8003,8003,7653,7654003,765
2024-09-023,7953,8003,7553,8009003,800
2024-08-303,8003,8003,7803,7802003,780
2024-08-293,8303,8303,8003,8004003,800
2024-08-283,8103,8303,8103,8309003,830
2024-08-273,8103,8103,8103,8106003,810
2024-08-263,8653,8653,8153,8158003,815
2024-08-233,7903,8453,7603,8251,0003,825
2024-08-223,7803,7903,7453,7451,7003,745
2024-08-213,7453,7453,7453,7459003,745
2024-08-203,7353,7403,7353,7401,0003,740
2024-08-193,7003,7253,6353,7105003,710
2024-08-163,7053,7703,7003,7701,1003,770
2024-08-153,7053,7053,6703,7053003,705
2024-08-143,5653,6353,5653,6351,0003,635
2024-08-133,5453,6703,5403,5552,3003,555
2024-08-093,8053,8053,5903,6002,4003,600
2024-08-083,6953,7203,6953,7205003,720
2024-08-073,6003,7453,5053,7357003,735
2024-08-063,8653,8653,6603,6605,0003,660
2024-08-053,5903,5903,3003,3058,8003,305
2024-08-023,8553,8603,7103,7704,2003,770
2024-08-013,9603,9603,8753,9405003,940
2024-07-313,9203,9853,9053,9851,9003,985
2024-07-303,9453,9453,9203,9201,2003,920
2024-07-293,9654,0053,9303,9402,4003,940
2024-07-263,9803,9953,9803,9957003,995
2024-07-253,9653,9803,9653,9801,1003,980
2024-07-244,0404,0403,9954,0001,1004,000
2024-07-234,0604,0854,0104,0602,4004,060
2024-07-223,9754,0003,9653,9901,9003,990
2024-07-194,0754,0854,0554,0856004,085
2024-07-184,0504,0904,0454,0852,4004,085
2024-07-173,9954,0153,9954,0151,9004,015
2024-07-163,9753,9953,9703,9951,7003,995
2024-07-123,9553,9753,9553,9709003,970
2024-07-113,9903,9903,9803,9802003,980
2024-07-104,0004,0003,9703,9951,3003,995
2024-07-093,9453,9553,9453,9552003,955
2024-07-083,9803,9803,9553,9606003,960
2024-07-053,9503,9853,9503,9808003,980
2024-07-043,9303,9753,9303,9751,1003,975
2024-07-033,9903,9953,9703,9951,3003,995
2024-07-024,0004,0003,9403,9908003,990
2024-07-013,9904,0003,9653,9952,9003,995
2024-06-283,9254,0203,9053,9351,8003,935
2024-06-273,9503,9503,9103,9102,4003,910
2024-06-264,0254,0253,9203,9456,5003,945
2024-06-253,8754,1403,8304,05523,6004,055
2024-06-243,9053,9053,7853,8657,3003,865
2024-06-213,7103,7753,7053,7653,7003,765
2024-06-203,6903,7253,6903,7251,6003,725
2024-06-193,6103,6653,6103,6652,7003,665
2024-06-183,6003,7003,5953,6004,0003,600
2024-06-173,5703,5853,5503,5809,9003,580
2024-06-143,6003,6003,5253,5804,2003,580
2024-06-133,6553,6553,5453,5607,6003,560
2024-06-123,6803,7303,6603,6608003,660
2024-06-113,6803,7053,6753,6801,3003,680
2024-06-103,7503,7503,6703,6751,6003,675
2024-06-073,7153,7153,6803,6801,4003,680
2024-06-063,6803,6903,6803,6903003,690
2024-06-053,6803,7003,6803,6804003,680
2024-06-043,7353,7353,6803,6809003,680
2024-06-033,7203,7203,6603,6652,0003,665
2024-05-313,7103,7103,6753,6751,2003,675
2024-05-303,7003,7403,6653,7402,7003,740
2024-05-293,7103,7103,6703,6701,6003,670
2024-05-283,6953,7303,6953,7057003,705
2024-05-273,7253,7253,7103,7104003,710
2024-05-243,6903,7253,6903,7251,1003,725
2024-05-233,6903,6903,6903,6903003,690
2024-05-223,7253,7253,6903,6901,7003,690
2024-05-213,7103,7403,7103,7404003,740
2024-05-203,7053,7403,7053,7051,7003,705
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