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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | - | - | - | 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
