6518 三相電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 791 | 791 | 765 | 765 | 5,000 | 765 |
| 2025-04-03 | 794 | 794 | 794 | 794 | 900 | 794 |
| 2025-04-02 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2025-04-01 | 794 | 798 | 794 | 798 | 4,200 | 798 |
| 2025-03-31 | - | - | - | 791 | - | 791 |
| 2025-03-28 | 799 | 799 | 791 | 791 | 400 | 791 |
| 2025-03-27 | 806 | 806 | 803 | 806 | 400 | 806 |
| 2025-03-26 | 806 | 806 | 806 | 806 | 400 | 806 |
| 2025-03-25 | 803 | 806 | 803 | 806 | 300 | 806 |
| 2025-03-24 | 807 | 807 | 803 | 805 | 900 | 805 |
| 2025-03-21 | 806 | 806 | 801 | 801 | 1,100 | 801 |
| 2025-03-19 | 794 | 806 | 794 | 806 | 300 | 806 |
| 2025-03-18 | 800 | 800 | 793 | 793 | 4,900 | 793 |
| 2025-03-17 | 805 | 806 | 795 | 800 | 4,300 | 800 |
| 2025-03-14 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2025-03-13 | 802 | 805 | 800 | 800 | 1,500 | 800 |
| 2025-03-12 | 803 | 803 | 803 | 803 | 800 | 803 |
| 2025-03-11 | 797 | 800 | 797 | 797 | 1,500 | 797 |
| 2025-03-10 | 799 | 808 | 797 | 797 | 1,900 | 797 |
| 2025-03-07 | 801 | 803 | 790 | 795 | 13,300 | 795 |
| 2025-03-06 | 805 | 807 | 801 | 801 | 1,500 | 801 |
| 2025-03-05 | 811 | 818 | 800 | 800 | 25,100 | 800 |
| 2025-03-04 | 817 | 820 | 811 | 811 | 5,300 | 811 |
| 2025-03-03 | 818 | 822 | 814 | 822 | 4,600 | 822 |
| 2025-02-28 | 819 | 820 | 819 | 820 | 700 | 820 |
| 2025-02-27 | 825 | 825 | 819 | 819 | 3,800 | 819 |
| 2025-02-26 | 825 | 825 | 825 | 825 | 500 | 825 |
| 2025-02-25 | 827 | 828 | 824 | 824 | 5,400 | 824 |
| 2025-02-21 | 828 | 828 | 828 | 828 | 300 | 828 |
| 2025-02-20 | 827 | 828 | 827 | 828 | 300 | 828 |
| 2025-02-19 | 827 | 830 | 827 | 830 | 600 | 830 |
| 2025-02-18 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2025-02-17 | 827 | 831 | 827 | 831 | 400 | 831 |
| 2025-02-14 | 827 | 828 | 827 | 827 | 1,000 | 827 |
| 2025-02-13 | 829 | 829 | 827 | 827 | 4,100 | 827 |
| 2025-02-12 | 831 | 832 | 829 | 832 | 2,700 | 832 |
| 2025-02-10 | 837 | 838 | 830 | 830 | 7,900 | 830 |
| 2025-02-07 | 836 | 836 | 835 | 836 | 2,500 | 836 |
| 2025-02-06 | 836 | 836 | 836 | 836 | 300 | 836 |
| 2025-02-05 | 838 | 838 | 836 | 836 | 400 | 836 |
| 2025-02-04 | 836 | 851 | 836 | 851 | 500 | 851 |
| 2025-02-03 | 830 | 835 | 830 | 835 | 600 | 835 |
| 2025-01-31 | 831 | 837 | 831 | 831 | 600 | 831 |
| 2025-01-30 | 831 | 831 | 831 | 831 | 300 | 831 |
| 2025-01-29 | 830 | 832 | 830 | 832 | 500 | 832 |
| 2025-01-28 | 830 | 830 | 830 | 830 | 2,200 | 830 |
| 2025-01-27 | 839 | 839 | 839 | 839 | 200 | 839 |
| 2025-01-24 | 840 | 840 | 836 | 839 | 1,200 | 839 |
| 2025-01-23 | 835 | 840 | 835 | 840 | 800 | 840 |
| 2025-01-22 | 837 | 837 | 837 | 837 | 400 | 837 |
| 2025-01-21 | 844 | 844 | 842 | 842 | 700 | 842 |
| 2025-01-20 | 854 | 854 | 854 | 854 | 200 | 854 |
| 2025-01-17 | 843 | 843 | 841 | 841 | 300 | 841 |
| 2025-01-16 | 852 | 852 | 852 | 852 | 100 | 852 |
| 2025-01-15 | 852 | 852 | 852 | 852 | 100 | 852 |
| 2025-01-14 | 850 | 864 | 850 | 864 | 300 | 864 |
| 2025-01-10 | 859 | 859 | 850 | 850 | 1,800 | 850 |
| 2025-01-09 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2025-01-08 | 853 | 865 | 853 | 865 | 200 | 865 |
| 2025-01-07 | 854 | 862 | 854 | 862 | 300 | 862 |
| 2025-01-06 | 854 | 854 | 854 | 854 | 300 | 854 |
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