6518 三相電機(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 830 | 855 | 830 | 845 | 1,100 | 845 |
| 2024-12-27 | 815 | 827 | 815 | 827 | 400 | 827 |
| 2024-12-26 | 821 | 821 | 811 | 815 | 34,300 | 815 |
| 2024-12-25 | 825 | 825 | 821 | 821 | 2,100 | 821 |
| 2024-12-24 | 833 | 837 | 821 | 825 | 1,600 | 825 |
| 2024-12-23 | 830 | 830 | 825 | 825 | 600 | 825 |
| 2024-12-20 | 837 | 841 | 830 | 838 | 10,500 | 838 |
| 2024-12-19 | 846 | 846 | 836 | 837 | 22,700 | 837 |
| 2024-12-18 | 861 | 861 | 846 | 846 | 1,700 | 846 |
| 2024-12-17 | 848 | 848 | 848 | 848 | 600 | 848 |
| 2024-12-16 | 856 | 856 | 838 | 848 | 1,700 | 848 |
| 2024-12-13 | 866 | 866 | 860 | 860 | 1,700 | 860 |
| 2024-12-12 | 890 | 890 | 866 | 866 | 2,300 | 866 |
| 2024-12-11 | 867 | 875 | 867 | 875 | 600 | 875 |
| 2024-12-10 | 865 | 867 | 865 | 867 | 2,000 | 867 |
| 2024-12-09 | 864 | 864 | 864 | 864 | 100 | 864 |
| 2024-12-06 | 865 | 870 | 865 | 867 | 500 | 867 |
| 2024-12-05 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2024-12-04 | 872 | 872 | 869 | 869 | 400 | 869 |
| 2024-12-03 | 889 | 889 | 868 | 872 | 800 | 872 |
| 2024-12-02 | 864 | 868 | 864 | 868 | 900 | 868 |
| 2024-11-29 | 864 | 864 | 863 | 863 | 300 | 863 |
| 2024-11-28 | 862 | 862 | 861 | 861 | 500 | 861 |
| 2024-11-27 | 866 | 866 | 864 | 864 | 300 | 864 |
| 2024-11-26 | 874 | 874 | 874 | 874 | 100 | 874 |
| 2024-11-25 | 864 | 879 | 864 | 879 | 300 | 879 |
| 2024-11-22 | - | - | - | 863 | - | 863 |
| 2024-11-21 | 863 | 863 | 863 | 863 | 100 | 863 |
| 2024-11-20 | 862 | 862 | 862 | 862 | 100 | 862 |
| 2024-11-19 | 864 | 864 | 862 | 862 | 400 | 862 |
| 2024-11-18 | 862 | 862 | 862 | 862 | 300 | 862 |
| 2024-11-15 | 863 | 863 | 861 | 861 | 300 | 861 |
| 2024-11-14 | 875 | 875 | 867 | 867 | 200 | 867 |
| 2024-11-13 | 895 | 895 | 880 | 880 | 3,800 | 880 |
| 2024-11-12 | 862 | 880 | 862 | 880 | 700 | 880 |
| 2024-11-11 | 862 | 862 | 862 | 862 | 600 | 862 |
| 2024-11-08 | 866 | 869 | 862 | 862 | 300 | 862 |
| 2024-11-07 | 862 | 868 | 860 | 866 | 5,400 | 866 |
| 2024-11-06 | 865 | 865 | 862 | 862 | 1,100 | 862 |
| 2024-11-05 | 865 | 866 | 865 | 866 | 300 | 866 |
| 2024-11-01 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2024-10-31 | 867 | 867 | 865 | 865 | 200 | 865 |
| 2024-10-30 | 876 | 876 | 876 | 876 | 1,100 | 876 |
| 2024-10-29 | 876 | 877 | 876 | 876 | 3,300 | 876 |
| 2024-10-28 | 886 | 886 | 861 | 876 | 1,900 | 876 |
| 2024-10-25 | 896 | 896 | 894 | 894 | 300 | 894 |
| 2024-10-24 | 898 | 900 | 895 | 900 | 600 | 900 |
| 2024-10-23 | 897 | 900 | 896 | 900 | 300 | 900 |
| 2024-10-22 | 897 | 897 | 897 | 897 | 300 | 897 |
| 2024-10-21 | 898 | 898 | 897 | 897 | 400 | 897 |
| 2024-10-18 | 900 | 900 | 898 | 898 | 300 | 898 |
| 2024-10-17 | 897 | 900 | 897 | 900 | 500 | 900 |
| 2024-10-16 | 902 | 902 | 897 | 897 | 37,600 | 897 |
| 2024-10-15 | 903 | 904 | 903 | 904 | 300 | 904 |
| 2024-10-11 | 904 | 907 | 902 | 902 | 2,500 | 902 |
| 2024-10-10 | 902 | 904 | 902 | 904 | 700 | 904 |
| 2024-10-09 | 906 | 906 | 900 | 900 | 400 | 900 |
| 2024-10-08 | 908 | 908 | 908 | 908 | 200 | 908 |
| 2024-10-07 | 906 | 909 | 894 | 909 | 4,400 | 909 |
| 2024-10-04 | 905 | 916 | 905 | 916 | 1,300 | 916 |
| 2024-10-03 | 912 | 925 | 912 | 925 | 200 | 925 |
| 2024-10-02 | 915 | 926 | 915 | 926 | 300 | 926 |
| 2024-10-01 | - | - | - | 932 | - | 932 |
| 2024-09-30 | - | - | - | 932 | - | 932 |
| 2024-09-27 | 932 | 932 | 932 | 932 | 200 | 932 |
| 2024-09-26 | 929 | 929 | 929 | 929 | 100 | 929 |
| 2024-09-25 | 923 | 923 | 923 | 923 | 100 | 923 |
| 2024-09-24 | 914 | 918 | 912 | 914 | 2,500 | 914 |
| 2024-09-20 | 914 | 929 | 901 | 929 | 2,900 | 929 |
| 2024-09-19 | 920 | 928 | 915 | 918 | 1,500 | 918 |
| 2024-09-18 | 927 | 927 | 920 | 920 | 300 | 920 |
| 2024-09-17 | 921 | 928 | 921 | 928 | 400 | 928 |
| 2024-09-13 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2024-09-12 | 928 | 928 | 928 | 928 | 400 | 928 |
| 2024-09-11 | - | - | - | 928 | - | 928 |
| 2024-09-10 | 950 | 950 | 920 | 928 | 1,900 | 928 |
| 2024-09-09 | 960 | 960 | 950 | 950 | 200 | 950 |
| 2024-09-06 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2024-09-05 | - | - | - | 960 | - | 960 |
| 2024-09-04 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2024-09-03 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2024-09-02 | 950 | 960 | 950 | 960 | 300 | 960 |
| 2024-08-30 | 965 | 965 | 965 | 965 | 400 | 965 |
| 2024-08-29 | 955 | 955 | 950 | 950 | 200 | 950 |
| 2024-08-28 | - | - | - | 941 | - | 941 |
| 2024-08-27 | 940 | 941 | 940 | 941 | 300 | 941 |
| 2024-08-26 | 924 | 925 | 924 | 925 | 300 | 925 |
| 2024-08-23 | 911 | 915 | 911 | 915 | 1,400 | 915 |
| 2024-08-22 | 908 | 909 | 908 | 908 | 1,500 | 908 |
| 2024-08-21 | 932 | 932 | 915 | 915 | 600 | 915 |
| 2024-08-20 | 959 | 959 | 933 | 933 | 500 | 933 |
| 2024-08-19 | 918 | 930 | 913 | 929 | 7,200 | 929 |
| 2024-08-16 | 913 | 913 | 911 | 913 | 1,800 | 913 |
| 2024-08-15 | 919 | 920 | 910 | 911 | 2,700 | 911 |
| 2024-08-14 | 923 | 924 | 900 | 919 | 2,200 | 919 |
| 2024-08-13 | 942 | 942 | 918 | 919 | 3,900 | 919 |
| 2024-08-09 | - | - | - | 942 | - | 942 |
| 2024-08-08 | 943 | 943 | 938 | 942 | 800 | 942 |
| 2024-08-07 | 986 | 986 | 920 | 942 | 3,400 | 942 |
| 2024-08-06 | 971 | 971 | 942 | 942 | 500 | 942 |
| 2024-08-05 | 985 | 985 | 869 | 869 | 6,200 | 869 |
| 2024-08-02 | 1,015 | 1,015 | 999 | 1,000 | 5,700 | 1,000 |
| 2024-08-01 | 1,031 | 1,031 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2024-07-31 | - | - | - | 1,031 | - | 1,031 |
| 2024-07-30 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 1,031 |
| 2024-07-29 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2024-07-26 | - | - | - | 1,030 | - | 1,030 |
| 2024-07-25 | 1,040 | 1,040 | 1,030 | 1,030 | 2,900 | 1,030 |
| 2024-07-24 | 1,048 | 1,048 | 1,048 | 1,048 | 300 | 1,048 |
| 2024-07-23 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2024-07-22 | 1,046 | 1,055 | 1,045 | 1,045 | 2,100 | 1,045 |
| 2024-07-19 | 1,058 | 1,058 | 1,045 | 1,049 | 2,500 | 1,049 |
| 2024-07-18 | 1,064 | 1,064 | 1,064 | 1,064 | 200 | 1,064 |
| 2024-07-17 | - | - | - | 1,063 | - | 1,063 |
| 2024-07-16 | 1,051 | 1,063 | 1,051 | 1,063 | 400 | 1,063 |
| 2024-07-12 | 1,096 | 1,096 | 1,040 | 1,052 | 7,500 | 1,052 |
| 2024-07-11 | 1,076 | 1,109 | 1,076 | 1,090 | 3,200 | 1,090 |
| 2024-07-10 | 1,075 | 1,076 | 1,075 | 1,076 | 12,500 | 1,076 |
| 2024-07-09 | 1,075 | 1,075 | 1,065 | 1,075 | 2,400 | 1,075 |
| 2024-07-08 | 1,068 | 1,068 | 1,065 | 1,065 | 200 | 1,065 |
| 2024-07-05 | 1,059 | 1,059 | 1,058 | 1,059 | 600 | 1,059 |
| 2024-07-04 | 1,075 | 1,075 | 1,061 | 1,061 | 800 | 1,061 |
| 2024-07-03 | 1,084 | 1,084 | 1,069 | 1,075 | 4,800 | 1,075 |
| 2024-07-02 | 1,075 | 1,075 | 1,050 | 1,055 | 600 | 1,055 |
| 2024-07-01 | 1,031 | 1,059 | 1,031 | 1,059 | 300 | 1,059 |
| 2024-06-28 | 1,033 | 1,077 | 1,014 | 1,054 | 3,900 | 1,054 |
| 2024-06-27 | 1,011 | 1,011 | 1,011 | 1,011 | 500 | 1,011 |
| 2024-06-26 | 1,013 | 1,013 | 1,013 | 1,013 | 3,300 | 1,013 |
| 2024-06-25 | - | - | - | 1,011 | - | 1,011 |
| 2024-06-24 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2024-06-21 | 1,012 | 1,013 | 1,011 | 1,013 | 2,400 | 1,013 |
| 2024-06-20 | 1,010 | 1,020 | 1,010 | 1,012 | 3,200 | 1,012 |
| 2024-06-19 | 1,026 | 1,026 | 1,010 | 1,010 | 2,400 | 1,010 |
| 2024-06-18 | 1,029 | 1,032 | 1,029 | 1,029 | 600 | 1,029 |
| 2024-06-17 | 1,032 | 1,032 | 1,021 | 1,021 | 2,900 | 1,021 |
| 2024-06-14 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
| 2024-06-13 | 1,036 | 1,036 | 1,031 | 1,031 | 2,100 | 1,031 |
| 2024-06-12 | 1,036 | 1,036 | 1,036 | 1,036 | 200 | 1,036 |
| 2024-06-11 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2024-06-10 | 1,040 | 1,040 | 1,020 | 1,022 | 3,500 | 1,022 |
| 2024-06-07 | 1,038 | 1,038 | 1,025 | 1,030 | 2,100 | 1,030 |
| 2024-06-06 | 1,039 | 1,054 | 1,038 | 1,038 | 1,000 | 1,038 |
| 2024-06-05 | - | - | - | 1,033 | - | 1,033 |
| 2024-06-04 | - | - | - | 1,033 | - | 1,033 |
| 2024-06-03 | 1,032 | 1,033 | 1,032 | 1,033 | 800 | 1,033 |
| 2024-05-31 | 1,030 | 1,030 | 1,016 | 1,017 | 6,900 | 1,017 |
| 2024-05-30 | 1,050 | 1,050 | 1,035 | 1,036 | 7,200 | 1,036 |
| 2024-05-29 | 1,053 | 1,054 | 1,053 | 1,054 | 1,600 | 1,054 |
| 2024-05-28 | - | - | - | 1,052 | - | 1,052 |
| 2024-05-27 | - | - | - | 1,052 | - | 1,052 |
| 2024-05-24 | 1,060 | 1,060 | 1,052 | 1,052 | 600 | 1,052 |
| 2024-05-23 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2024-05-22 | 1,063 | 1,063 | 1,060 | 1,060 | 1,700 | 1,060 |
| 2024-05-21 | 1,053 | 1,065 | 1,053 | 1,060 | 5,300 | 1,060 |
| 2024-05-20 | 1,097 | 1,097 | 1,054 | 1,063 | 1,200 | 1,063 |
| 2024-05-17 | - | - | - | 1,069 | - | 1,069 |
| 2024-05-16 | - | - | - | 1,069 | - | 1,069 |
| 2024-05-15 | 1,068 | 1,069 | 1,068 | 1,069 | 300 | 1,069 |
| 2024-05-14 | 1,062 | 1,062 | 1,062 | 1,062 | 100 | 1,062 |
| 2024-05-13 | 1,061 | 1,062 | 1,058 | 1,062 | 2,000 | 1,062 |
| 2024-05-10 | 1,068 | 1,083 | 1,060 | 1,061 | 9,000 | 1,061 |
| 2024-05-09 | 1,105 | 1,105 | 1,090 | 1,100 | 1,700 | 1,100 |
| 2024-05-08 | 1,090 | 1,109 | 1,090 | 1,109 | 5,900 | 1,109 |
| 2024-05-07 | 1,107 | 1,110 | 1,106 | 1,110 | 300 | 1,110 |
| 2024-05-02 | - | - | - | 1,101 | - | 1,101 |
| 2024-05-01 | 1,101 | 1,101 | 1,101 | 1,101 | 500 | 1,101 |
| 2024-04-30 | 1,110 | 1,116 | 1,093 | 1,101 | 3,700 | 1,101 |
| 2024-04-26 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2024-04-25 | 1,105 | 1,105 | 1,090 | 1,090 | 600 | 1,090 |
| 2024-04-24 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | 1,087 |
| 2024-04-23 | 1,086 | 1,086 | 1,086 | 1,086 | 100 | 1,086 |
| 2024-04-22 | 1,081 | 1,084 | 1,081 | 1,083 | 300 | 1,083 |
| 2024-04-19 | 1,082 | 1,093 | 1,075 | 1,085 | 3,600 | 1,085 |
| 2024-04-18 | 1,084 | 1,086 | 1,083 | 1,086 | 600 | 1,086 |
| 2024-04-17 | 1,102 | 1,102 | 1,073 | 1,081 | 41,800 | 1,081 |
| 2024-04-16 | 1,120 | 1,123 | 1,102 | 1,102 | 600 | 1,102 |
| 2024-04-15 | - | - | - | 1,111 | - | 1,111 |
| 2024-04-12 | - | - | - | 1,111 | - | 1,111 |
| 2024-04-11 | 1,125 | 1,134 | 1,111 | 1,111 | 2,100 | 1,111 |
| 2024-04-10 | 1,106 | 1,125 | 1,106 | 1,125 | 600 | 1,125 |
| 2024-04-09 | 1,099 | 1,106 | 1,092 | 1,106 | 900 | 1,106 |
| 2024-04-08 | 1,096 | 1,100 | 1,070 | 1,099 | 15,000 | 1,099 |
| 2024-04-05 | 1,102 | 1,112 | 1,095 | 1,112 | 8,100 | 1,112 |
| 2024-04-04 | 1,135 | 1,135 | 1,097 | 1,100 | 13,400 | 1,100 |
| 2024-04-03 | 1,140 | 1,140 | 1,125 | 1,125 | 5,100 | 1,125 |
| 2024-04-02 | 1,170 | 1,170 | 1,148 | 1,148 | 4,500 | 1,148 |
| 2024-04-01 | 1,206 | 1,206 | 1,200 | 1,200 | 300 | 1,200 |
| 2024-03-29 | 1,171 | 1,200 | 1,171 | 1,200 | 500 | 1,200 |
| 2024-03-28 | 1,192 | 1,200 | 1,192 | 1,200 | 400 | 1,200 |
| 2024-03-27 | 1,216 | 1,216 | 1,216 | 1,216 | 100 | 1,216 |
| 2024-03-26 | 1,190 | 1,214 | 1,190 | 1,213 | 2,600 | 1,213 |
| 2024-03-25 | - | - | - | 1,190 | - | 1,190 |
| 2024-03-22 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2024-03-21 | 1,182 | 1,194 | 1,182 | 1,187 | 1,000 | 1,187 |
| 2024-03-19 | 1,192 | 1,194 | 1,192 | 1,194 | 600 | 1,194 |
| 2024-03-18 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2024-03-15 | 1,179 | 1,180 | 1,179 | 1,180 | 200 | 1,180 |
| 2024-03-14 | 1,199 | 1,199 | 1,160 | 1,160 | 3,200 | 1,160 |
| 2024-03-13 | 1,178 | 1,198 | 1,174 | 1,174 | 1,400 | 1,174 |
| 2024-03-12 | 1,204 | 1,204 | 1,175 | 1,178 | 1,600 | 1,178 |
| 2024-03-11 | 1,226 | 1,226 | 1,204 | 1,204 | 1,000 | 1,204 |
| 2024-03-08 | 1,229 | 1,229 | 1,226 | 1,226 | 400 | 1,226 |
| 2024-03-07 | 1,215 | 1,218 | 1,215 | 1,215 | 2,400 | 1,215 |
| 2024-03-06 | 1,215 | 1,215 | 1,215 | 1,215 | 200 | 1,215 |
| 2024-03-05 | 1,209 | 1,209 | 1,208 | 1,208 | 600 | 1,208 |
| 2024-03-04 | 1,200 | 1,211 | 1,200 | 1,211 | 700 | 1,211 |
| 2024-03-01 | 1,225 | 1,235 | 1,199 | 1,199 | 5,300 | 1,199 |
| 2024-02-29 | 1,225 | 1,225 | 1,200 | 1,200 | 2,900 | 1,200 |
| 2024-02-28 | 1,201 | 1,221 | 1,192 | 1,205 | 2,300 | 1,205 |
| 2024-02-27 | 1,214 | 1,220 | 1,187 | 1,204 | 4,700 | 1,204 |
| 2024-02-26 | 1,174 | 1,174 | 1,163 | 1,163 | 200 | 1,163 |
| 2024-02-22 | 1,155 | 1,155 | 1,153 | 1,154 | 700 | 1,154 |
| 2024-02-21 | 1,152 | 1,177 | 1,145 | 1,152 | 600 | 1,152 |
| 2024-02-20 | 1,156 | 1,161 | 1,152 | 1,152 | 2,600 | 1,152 |
| 2024-02-19 | 1,146 | 1,163 | 1,146 | 1,152 | 900 | 1,152 |
| 2024-02-16 | 1,160 | 1,167 | 1,145 | 1,146 | 2,700 | 1,146 |
| 2024-02-15 | 1,152 | 1,155 | 1,145 | 1,155 | 1,600 | 1,155 |
| 2024-02-14 | 1,170 | 1,170 | 1,151 | 1,151 | 2,500 | 1,151 |
| 2024-02-13 | 1,170 | 1,172 | 1,170 | 1,171 | 1,100 | 1,171 |
| 2024-02-09 | 1,171 | 1,171 | 1,164 | 1,169 | 900 | 1,169 |
| 2024-02-08 | 1,156 | 1,170 | 1,156 | 1,169 | 1,600 | 1,169 |
| 2024-02-07 | 1,195 | 1,195 | 1,185 | 1,185 | 1,000 | 1,185 |
| 2024-02-06 | 1,214 | 1,220 | 1,205 | 1,205 | 1,300 | 1,205 |
| 2024-02-05 | 1,206 | 1,230 | 1,192 | 1,209 | 4,600 | 1,209 |
| 2024-02-02 | 1,200 | 1,246 | 1,193 | 1,246 | 4,100 | 1,246 |
| 2024-02-01 | 1,216 | 1,248 | 1,195 | 1,200 | 12,500 | 1,200 |
| 2024-01-31 | 1,297 | 1,330 | 1,295 | 1,330 | 9,000 | 1,330 |
| 2024-01-30 | 1,213 | 1,300 | 1,213 | 1,297 | 11,600 | 1,297 |
| 2024-01-29 | 1,177 | 1,208 | 1,177 | 1,203 | 3,500 | 1,203 |
| 2024-01-26 | 1,145 | 1,177 | 1,145 | 1,175 | 900 | 1,175 |
| 2024-01-25 | 1,134 | 1,170 | 1,134 | 1,159 | 1,800 | 1,159 |
| 2024-01-24 | 1,134 | 1,150 | 1,134 | 1,145 | 700 | 1,145 |
| 2024-01-23 | 1,145 | 1,148 | 1,144 | 1,144 | 1,200 | 1,144 |
| 2024-01-22 | 1,139 | 1,139 | 1,139 | 1,139 | 200 | 1,139 |
| 2024-01-19 | 1,129 | 1,130 | 1,115 | 1,121 | 2,700 | 1,121 |
| 2024-01-18 | 1,127 | 1,127 | 1,127 | 1,127 | 200 | 1,127 |
| 2024-01-17 | 1,125 | 1,125 | 1,125 | 1,125 | 200 | 1,125 |
| 2024-01-16 | 1,113 | 1,122 | 1,113 | 1,122 | 300 | 1,122 |
| 2024-01-15 | 1,131 | 1,150 | 1,117 | 1,117 | 900 | 1,117 |
| 2024-01-12 | 1,168 | 1,168 | 1,135 | 1,135 | 1,100 | 1,135 |
| 2024-01-11 | 1,140 | 1,141 | 1,138 | 1,138 | 400 | 1,138 |
| 2024-01-10 | 1,128 | 1,154 | 1,128 | 1,137 | 2,100 | 1,137 |
| 2024-01-09 | 1,118 | 1,130 | 1,101 | 1,128 | 1,100 | 1,128 |
| 2024-01-05 | 1,090 | 1,151 | 1,087 | 1,108 | 2,200 | 1,108 |
| 2024-01-04 | 1,072 | 1,090 | 1,072 | 1,090 | 3,300 | 1,090 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [2007-01-26]1株→2株 [1996-03-26]1株→1.1株