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
2024-05-17---1,069-1,069
2024-05-16---1,069-1,069
2024-05-151,0681,0691,0681,0693001,069
2024-05-141,0621,0621,0621,0621001,062
2024-05-131,0611,0621,0581,0622,0001,062
2024-05-101,0681,0831,0601,0619,0001,061
2024-05-091,1051,1051,0901,1001,7001,100
2024-05-081,0901,1091,0901,1095,9001,109
2024-05-071,1071,1101,1061,1103001,110
2024-05-02---1,101-1,101
2024-05-011,1011,1011,1011,1015001,101
2024-04-301,1101,1161,0931,1013,7001,101
2024-04-261,0901,0901,0901,0901001,090
2024-04-251,1051,1051,0901,0906001,090
2024-04-241,0871,0871,0871,0871001,087
2024-04-231,0861,0861,0861,0861001,086
2024-04-221,0811,0841,0811,0833001,083
2024-04-191,0821,0931,0751,0853,6001,085
2024-04-181,0841,0861,0831,0866001,086
2024-04-171,1021,1021,0731,08141,8001,081
2024-04-161,1201,1231,1021,1026001,102
2024-04-15---1,111-1,111
2024-04-12---1,111-1,111
2024-04-111,1251,1341,1111,1112,1001,111
2024-04-101,1061,1251,1061,1256001,125
2024-04-091,0991,1061,0921,1069001,106
2024-04-081,0961,1001,0701,09915,0001,099
2024-04-051,1021,1121,0951,1128,1001,112
2024-04-041,1351,1351,0971,10013,4001,100
2024-04-031,1401,1401,1251,1255,1001,125
2024-04-021,1701,1701,1481,1484,5001,148
2024-04-011,2061,2061,2001,2003001,200
2024-03-291,1711,2001,1711,2005001,200
2024-03-281,1921,2001,1921,2004001,200
2024-03-271,2161,2161,2161,2161001,216
2024-03-261,1901,2141,1901,2132,6001,213
2024-03-25---1,190-1,190
2024-03-221,1901,1901,1901,1902001,190
2024-03-211,1821,1941,1821,1871,0001,187
2024-03-191,1921,1941,1921,1946001,194
2024-03-181,1701,1701,1701,1701001,170
2024-03-151,1791,1801,1791,1802001,180
2024-03-141,1991,1991,1601,1603,2001,160
2024-03-131,1781,1981,1741,1741,4001,174
2024-03-121,2041,2041,1751,1781,6001,178
2024-03-111,2261,2261,2041,2041,0001,204
2024-03-081,2291,2291,2261,2264001,226
2024-03-071,2151,2181,2151,2152,4001,215
2024-03-061,2151,2151,2151,2152001,215
2024-03-051,2091,2091,2081,2086001,208
2024-03-041,2001,2111,2001,2117001,211
2024-03-011,2251,2351,1991,1995,3001,199
2024-02-291,2251,2251,2001,2002,9001,200
2024-02-281,2011,2211,1921,2052,3001,205
2024-02-271,2141,2201,1871,2044,7001,204
2024-02-261,1741,1741,1631,1632001,163
2024-02-221,1551,1551,1531,1547001,154
2024-02-211,1521,1771,1451,1526001,152
2024-02-201,1561,1611,1521,1522,6001,152
2024-02-191,1461,1631,1461,1529001,152
2024-02-161,1601,1671,1451,1462,7001,146
2024-02-151,1521,1551,1451,1551,6001,155
2024-02-141,1701,1701,1511,1512,5001,151
2024-02-131,1701,1721,1701,1711,1001,171
2024-02-091,1711,1711,1641,1699001,169
2024-02-081,1561,1701,1561,1691,6001,169
2024-02-071,1951,1951,1851,1851,0001,185
2024-02-061,2141,2201,2051,2051,3001,205
2024-02-051,2061,2301,1921,2094,6001,209
2024-02-021,2001,2461,1931,2464,1001,246
2024-02-011,2161,2481,1951,20012,5001,200
2024-01-311,2971,3301,2951,3309,0001,330
2024-01-301,2131,3001,2131,29711,6001,297
2024-01-291,1771,2081,1771,2033,5001,203
2024-01-261,1451,1771,1451,1759001,175
2024-01-251,1341,1701,1341,1591,8001,159
2024-01-241,1341,1501,1341,1457001,145
2024-01-231,1451,1481,1441,1441,2001,144
2024-01-221,1391,1391,1391,1392001,139
2024-01-191,1291,1301,1151,1212,7001,121
2024-01-181,1271,1271,1271,1272001,127
2024-01-171,1251,1251,1251,1252001,125
2024-01-161,1131,1221,1131,1223001,122
2024-01-151,1311,1501,1171,1179001,117
2024-01-121,1681,1681,1351,1351,1001,135
2024-01-111,1401,1411,1381,1384001,138
2024-01-101,1281,1541,1281,1372,1001,137
2024-01-091,1181,1301,1011,1281,1001,128
2024-01-051,0901,1511,0871,1082,2001,108
2024-01-041,0721,0901,0721,0903,3001,090

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