6384 (株)昭和真空 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
2024-06-211,4671,4671,4541,4582,1001,458
2024-06-201,4601,4671,4541,4678,8001,467
2024-06-191,4521,4601,4511,4511,4001,451
2024-06-181,4621,4621,4501,4502,2001,450
2024-06-171,4601,4631,4461,44611,9001,446
2024-06-141,4481,4571,4481,4512,6001,451
2024-06-131,4641,4641,4531,4581,5001,458
2024-06-121,4541,4641,4511,4647,1001,464
2024-06-111,4461,4481,4401,4443,3001,444
2024-06-101,4411,4451,4411,4411,2001,441
2024-06-071,4471,4491,4401,4402,1001,440
2024-06-061,4481,4571,4471,4473001,447
2024-06-051,4571,4571,4501,4502,1001,450
2024-06-041,4601,4601,4511,4572,2001,457
2024-06-031,4561,4601,4561,4602,5001,460
2024-05-311,4511,4561,4451,4562,8001,456
2024-05-301,4521,4521,4491,4495001,449
2024-05-291,4551,4631,4531,4563,5001,456
2024-05-281,4561,4631,4461,4503,5001,450
2024-05-271,4651,4651,4601,4645,4001,464
2024-05-241,4501,4651,4501,4655,9001,465
2024-05-231,4551,4621,4521,4552,7001,455
2024-05-221,4651,4701,4601,4624,0001,462
2024-05-211,4711,4731,4671,4683,5001,468
2024-05-201,4711,4861,4641,4745,0001,474
2024-05-171,4601,4711,4601,4714,1001,471
2024-05-161,4611,4741,4601,4604,5001,460
2024-05-151,4551,4751,4541,45721,4001,457
2024-05-141,4451,4691,4271,45515,3001,455
2024-05-131,4701,5091,4211,44669,8001,446
2024-05-101,4111,4621,4111,41516,5001,415
2024-05-091,4491,4501,4411,44119,6001,441
2024-05-081,4391,4651,4381,45020,9001,450
2024-05-071,4051,4391,4001,43919,2001,439
2024-05-021,3971,4081,3961,4052,1001,405
2024-05-011,4021,4041,3971,3991,8001,399
2024-04-301,4061,4091,3961,4099,3001,409
2024-04-261,4071,4181,3981,4063,2001,406
2024-04-251,4031,4091,4001,4086,1001,408
2024-04-241,3921,4051,3911,4034,2001,403
2024-04-231,3961,3991,3901,3904,0001,390
2024-04-221,3951,4011,3931,3962,6001,396
2024-04-191,4021,4021,3901,3928,8001,392
2024-04-181,4001,4171,4001,4024,7001,402
2024-04-171,4101,4121,3961,4003,0001,400
2024-04-161,4011,4211,4011,4034,5001,403
2024-04-151,4181,4221,4081,4223,6001,422
2024-04-121,4241,4251,4201,4201,6001,420
2024-04-111,4231,4241,4151,4242,4001,424
2024-04-101,4101,4231,4091,4237,3001,423
2024-04-091,3971,4101,3971,4103,0001,410
2024-04-081,3941,4041,3941,3956,1001,395
2024-04-051,4001,4021,3821,39422,2001,394
2024-04-041,4101,4191,4011,4039,0001,403
2024-04-031,4131,4191,4011,41011,9001,410
2024-04-021,4271,4291,4201,4203,8001,420
2024-04-011,4221,4321,4201,4255,5001,425
2024-03-291,4261,4341,4151,41910,5001,419
2024-03-281,4181,4491,4171,42639,3001,426
2024-03-271,4851,5001,4851,49325,0001,493
2024-03-261,4811,4951,4811,49318,0001,493
2024-03-251,4881,4921,4781,48817,2001,488
2024-03-221,4841,4851,4701,47416,6001,474
2024-03-211,4711,4821,4701,47913,0001,479
2024-03-191,4661,4721,4501,46514,3001,465
2024-03-181,4601,4731,4581,46610,8001,466
2024-03-151,4601,4741,4541,46011,0001,460
2024-03-141,4771,4771,4651,4703,7001,470
2024-03-131,4791,4801,4621,4689,1001,468
2024-03-121,4551,4741,4501,47415,5001,474
2024-03-111,4801,4801,4551,45824,0001,458
2024-03-081,4791,5101,4791,48535,9001,485
2024-03-071,4801,4901,4751,47828,9001,478
2024-03-061,4701,4781,4631,47815,4001,478
2024-03-051,4731,4781,4661,47113,6001,471
2024-03-041,4651,4701,4601,4679,7001,467
2024-03-011,4631,4661,4541,4659,1001,465
2024-02-291,4631,4661,4541,4615,5001,461
2024-02-281,4581,4691,4581,4639,8001,463
2024-02-271,4461,4621,4461,4576,2001,457
2024-02-261,4591,4611,4451,44920,1001,449
2024-02-221,4501,4601,4461,45911,6001,459
2024-02-211,4511,4521,4411,4504,9001,450
2024-02-201,4431,4461,4401,4419,5001,441
2024-02-191,4431,4521,4361,44314,3001,443
2024-02-161,4301,4461,4251,4436,6001,443
2024-02-151,4371,4441,4291,43118,2001,431
2024-02-141,4311,4391,4251,43711,3001,437
2024-02-131,4431,4451,4261,42819,2001,428
2024-02-091,4491,4581,4401,4489,1001,448
2024-02-081,4561,4571,4501,4503,9001,450
2024-02-071,4521,4551,4411,4557,4001,455
2024-02-061,4581,4581,4501,4544,6001,454
2024-02-051,4681,4681,4531,45811,6001,458
2024-02-021,4691,4691,4591,4639,9001,463
2024-02-011,4731,4731,4591,4698,0001,469
2024-01-311,4751,4751,4631,4649,8001,464
2024-01-301,4691,4701,4601,4615,7001,461
2024-01-291,4551,4681,4501,46810,1001,468
2024-01-261,4491,4531,4451,4497,9001,449
2024-01-251,4341,4491,4341,44914,4001,449
2024-01-241,4281,4321,4231,4329,2001,432
2024-01-231,4261,4261,4161,4196,7001,419
2024-01-221,4111,4211,4111,41910,9001,419
2024-01-191,4241,4251,4091,41213,3001,412
2024-01-181,4221,4221,4141,4174,9001,417
2024-01-171,4151,4231,4091,41611,5001,416
2024-01-161,4101,4121,4041,4104,1001,410
2024-01-151,4101,4101,4031,4099,0001,409
2024-01-121,4191,4191,4081,40810,2001,408
2024-01-111,4131,4201,4121,41215,7001,412
2024-01-101,4031,4101,3991,41019,9001,410
2024-01-091,4051,4071,4001,4038,6001,403
2024-01-051,4001,4061,3991,39910,2001,399
2024-01-041,3881,4051,3881,4028,7001,402

分割・併合履歴 : [2001-03-27]1株→1.2株