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 |
---|---|---|---|---|---|---|
2025-02-12 | 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