6518 三相電機(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,048 | 1,055 | 1,048 | 1,055 | 5,300 | 1,055 |
| 2026-02-05 | 1,065 | 1,065 | 1,050 | 1,052 | 2,000 | 1,052 |
| 2026-02-04 | 1,045 | 1,060 | 1,045 | 1,060 | 4,300 | 1,060 |
| 2026-02-03 | 1,037 | 1,045 | 1,036 | 1,041 | 2,600 | 1,041 |
| 2026-02-02 | 1,028 | 1,033 | 1,028 | 1,028 | 1,000 | 1,028 |
| 2026-01-30 | 1,024 | 1,037 | 1,024 | 1,026 | 1,000 | 1,026 |
| 2026-01-29 | 1,025 | 1,036 | 1,025 | 1,034 | 600 | 1,034 |
| 2026-01-28 | 1,031 | 1,031 | 1,025 | 1,025 | 500 | 1,025 |
| 2026-01-27 | 1,027 | 1,029 | 1,027 | 1,029 | 400 | 1,029 |
| 2026-01-26 | 1,040 | 1,040 | 1,024 | 1,024 | 2,700 | 1,024 |
| 2026-01-23 | 1,055 | 1,056 | 1,040 | 1,044 | 3,600 | 1,044 |
| 2026-01-22 | 1,035 | 1,055 | 1,035 | 1,055 | 3,200 | 1,055 |
| 2026-01-21 | 1,034 | 1,034 | 1,024 | 1,030 | 1,700 | 1,030 |
| 2026-01-20 | 1,048 | 1,048 | 1,035 | 1,035 | 500 | 1,035 |
| 2026-01-19 | 1,039 | 1,060 | 1,036 | 1,045 | 6,500 | 1,045 |
| 2026-01-16 | 1,036 | 1,037 | 1,029 | 1,034 | 3,700 | 1,034 |
| 2026-01-15 | 1,035 | 1,038 | 1,022 | 1,032 | 1,900 | 1,032 |
| 2026-01-14 | 1,037 | 1,037 | 1,020 | 1,021 | 2,900 | 1,021 |
| 2026-01-13 | 1,034 | 1,035 | 1,030 | 1,035 | 1,800 | 1,035 |
| 2026-01-09 | 1,025 | 1,032 | 1,025 | 1,030 | 900 | 1,030 |
| 2026-01-08 | 1,029 | 1,034 | 1,018 | 1,034 | 2,700 | 1,034 |
| 2026-01-07 | 1,008 | 1,010 | 1,002 | 1,010 | 1,600 | 1,010 |
| 2026-01-06 | 1,010 | 1,010 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2026-01-05 | 1,010 | 1,010 | 1,007 | 1,010 | 2,400 | 1,010 |
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