1. HOME >
  2. 株価時系列 >
  3. 6518 >
  4. 2020年

6518 三相電機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1501,1501,1401,1401,1001,140
2020-12-291,1101,1301,1101,1305001,130
2020-12-281,1111,1111,1111,1115001,111
2020-12-251,1991,1991,1111,1221,3001,122
2020-12-241,0901,1201,0901,1207001,120
2020-12-231,0811,0961,0811,0965001,096
2020-12-221,1111,1111,1111,1113001,111
2020-12-211,1101,1101,1101,1101001,110
2020-12-181,1051,1251,1051,1256001,125
2020-12-171,1201,1251,1181,1251,2001,125
2020-12-161,1231,1311,1001,1311,1001,131
2020-12-151,1151,1381,1151,1383001,138
2020-12-141,1361,1451,1361,1458001,145
2020-12-11---1,145-1,145
2020-12-101,1421,1451,1411,1455,0001,145
2020-12-091,1391,1461,1011,1418001,141
2020-12-08---1,160-1,160
2020-12-071,1601,1601,1601,1605001,160
2020-12-041,1301,1601,1301,1502,4001,150
2020-12-031,1101,1301,1051,1302,4001,130
2020-12-021,1001,1151,1001,1005,3001,100
2020-12-011,1151,1151,0951,1001,9001,100
2020-11-301,0801,1151,0801,1157001,115
2020-11-271,0901,1151,0901,1091,1001,109
2020-11-261,0851,0941,0851,0942001,094
2020-11-251,0651,0851,0651,0852001,085
2020-11-241,0411,0671,0411,0624001,062
2020-11-201,0551,0651,0551,0655001,065
2020-11-191,0651,0651,0651,0652001,065
2020-11-181,0221,0701,0221,0657001,065
2020-11-171,0251,0491,0251,0493001,049
2020-11-161,0851,0851,0851,0853001,085
2020-11-131,0561,0821,0561,0825001,082
2020-11-121,0611,0621,0611,0622001,062
2020-11-111,0521,0521,0521,0521001,052
2020-11-101,0501,0821,0461,0823,0001,082
2020-11-091,0461,0461,0461,0461001,046
2020-11-061,0341,0511,0341,0451,3001,045
2020-11-051,0201,0301,0201,0303001,030
2020-11-041,0401,0401,0111,0156,4001,015
2020-11-021,0201,0501,0051,0203,3001,020
2020-10-301,0911,1501,0911,1405,7001,140
2020-10-29---1,088-1,088
2020-10-281,0921,0921,0881,0888001,088
2020-10-271,0801,0801,0621,0624001,062
2020-10-261,0511,0951,0511,0802,3001,080
2020-10-231,0521,0521,0521,0521001,052
2020-10-221,0501,0611,0501,0503,2001,050
2020-10-21---1,109-1,109
2020-10-201,1181,1181,1091,1093001,109
2020-10-191,1101,1621,1101,1316001,131
2020-10-161,1061,1091,1061,1092001,109
2020-10-15---1,094-1,094
2020-10-141,0721,1051,0721,0949001,094
2020-10-131,1201,1201,1001,1008001,100
2020-10-121,0921,1211,0901,1057,5001,105
2020-10-091,0751,0901,0751,0903001,090
2020-10-08---1,057-1,057
2020-10-07---1,057-1,057
2020-10-061,0601,0601,0521,0574001,057
2020-10-051,0851,0851,0551,0756001,075
2020-10-021,0741,0831,0731,0765001,076
2020-09-30---1,088-1,088
2020-09-291,0881,0881,0881,0881001,088
2020-09-28---1,098-1,098
2020-09-251,0981,0981,0981,0981001,098
2020-09-241,0571,0951,0571,0953001,095
2020-09-231,0401,0701,0401,0544001,054
2020-09-181,0601,1001,0601,1005001,100
2020-09-17---1,058-1,058
2020-09-161,0471,0581,0471,0582001,058
2020-09-151,0891,0891,0891,0891001,089
2020-09-141,1001,1261,0801,0891,8001,089
2020-09-111,0511,0871,0511,0707001,070
2020-09-101,0501,0501,0501,0501001,050
2020-09-091,0481,0481,0481,0482001,048
2020-09-081,0241,0511,0241,0483001,048
2020-09-071,0221,0221,0221,0221001,022
2020-09-04---1,035-1,035
2020-09-031,0351,0351,0351,0351001,035
2020-09-02---1,043-1,043
2020-09-011,0631,0631,0431,0433001,043
2020-08-311,0651,0651,0651,0651001,065
2020-08-281,0691,0691,0601,0603001,060
2020-08-271,0781,0781,0461,0697001,069
2020-08-26---1,078-1,078
2020-08-251,0761,0811,0761,0781,9001,078
2020-08-241,0261,0751,0261,0756001,075
2020-08-21---1,026-1,026
2020-08-20---1,026-1,026
2020-08-191,0261,0261,0261,0263001,026
2020-08-181,0261,0261,0261,0261001,026
2020-08-171,0201,0261,0201,0262001,026
2020-08-141,0331,0331,0301,0329001,032
2020-08-131,1411,1411,0511,0561,9001,056
2020-08-121,0261,1181,0261,0811,3001,081
2020-08-111,0201,0461,0201,0258001,025
2020-08-071,0141,0201,0141,0202001,020
2020-08-061,0061,0461,0061,0463001,046
2020-08-05---1,021-1,021
2020-08-041,0211,0211,0211,0211001,021
2020-08-039961,0429961,0421,2001,042
2020-07-319961,0119951,0111,1001,011
2020-07-301,0201,0251,0201,0257001,025
2020-07-29---1,050-1,050
2020-07-281,1201,1861,0201,0502,7001,050
2020-07-271,0201,0201,0001,0004001,000
2020-07-221,0491,0511,0121,0201,4001,020
2020-07-211,0171,0831,0171,0838001,083
2020-07-201,1001,1071,1001,1021,8001,102
2020-07-17---1,185-1,185
2020-07-161,1881,1881,1851,1854001,185
2020-07-151,2171,2201,1851,1892,2001,189
2020-07-141,3801,4001,1471,24713,6001,247
2020-07-131,1251,2001,1201,2003,9001,200
2020-07-101,0871,1001,0871,10011,2001,100
2020-07-091,0651,0901,0651,0872,3001,087
2020-07-081,0571,0571,0501,0547001,054
2020-07-071,0501,0661,0411,0563,0001,056
2020-07-069751,0559751,0333,0001,033
2020-07-03967980967970800970
2020-07-02983983967967600967
2020-07-019901,0009909981,600998
2020-06-309801,0249809821,600982
2020-06-299259709259702,500970
2020-06-268909028909001,700900
2020-06-25---850-850
2020-06-24---850-850
2020-06-23845850845850300850
2020-06-22846846845845200845
2020-06-19864864864864200864
2020-06-18---850-850
2020-06-17---850-850
2020-06-16850850850850100850
2020-06-15---862-862
2020-06-128798798518621,900862
2020-06-11875875875875100875
2020-06-10847847847847100847
2020-06-09847847847847300847
2020-06-088498508398392,100839
2020-06-058488488488481,000848
2020-06-04848848848848100848
2020-06-03832832832832100832
2020-06-028498508328321,400832
2020-06-01804804804804100804
2020-05-29---808-808
2020-05-28---808-808
2020-05-27808808808808100808
2020-05-26---814-814
2020-05-25---814-814
2020-05-22822822814814500814
2020-05-21822822822822100822
2020-05-20814819814819400819
2020-05-19890890890890100890
2020-05-188898898898892,500889
2020-05-15900900889889300889
2020-05-148958958858863,200886
2020-05-138859008498504,900850
2020-05-12745750745750500750
2020-05-11730730730730100730
2020-05-08717717717717100717
2020-05-07717717717717100717
2020-05-01---725-725
2020-04-30730730725725200725
2020-04-28690690690690100690
2020-04-27---690-690
2020-04-24690690690690200690
2020-04-23685697685696500696
2020-04-22700700700700100700
2020-04-21---710-710
2020-04-20---710-710
2020-04-17---710-710
2020-04-16---710-710
2020-04-157157407107101,000710
2020-04-147637637637632,900763
2020-04-13---651-651
2020-04-10---651-651
2020-04-09651651651651100651
2020-04-08---622-622
2020-04-07---622-622
2020-04-06---622-622
2020-04-03621625621622300622
2020-04-02602602602602100602
2020-04-01671671671671100671
2020-03-31---721-721
2020-03-30721721721721100721
2020-03-27---678-678
2020-03-26---678-678
2020-03-25---678-678
2020-03-246786796786782,600678
2020-03-23668668668668100668
2020-03-19684684684684300684
2020-03-18---684-684
2020-03-176446846446842,500684
2020-03-166986986886892,200689
2020-03-137007057007011,400701
2020-03-127737737557551,100755
2020-03-117747797747741,500774
2020-03-107707777707773,900777
2020-03-09778782778782800782
2020-03-06---800-800
2020-03-05---800-800
2020-03-047998007988001,000800
2020-03-038008008008001,000800
2020-03-028058188038041,600804
2020-02-288158157997992,800799
2020-02-27820821820820700820
2020-02-26---822-822
2020-02-25821822821822700822
2020-02-21836839836839900839
2020-02-20840841840841300841
2020-02-19857857841855500855
2020-02-18---902-902
2020-02-17905905896902600902
2020-02-14---901-901
2020-02-139459459019012,100901
2020-02-12900900900900200900
2020-02-10893893893893200893
2020-02-07908908893893200893
2020-02-06910910907908700908
2020-02-058249058249051,700905
2020-02-048398398218252,300825
2020-02-038728728438432,900843
2020-01-318998998948991,600899
2020-01-308999008818843,700884
2020-01-29---900-900
2020-01-28900900900900100900
2020-01-279209229209201,000920
2020-01-24906910906910900910
2020-01-239009069009061,000906
2020-01-22898898898898100898
2020-01-21893893893893200893
2020-01-20895895888888300888
2020-01-17895895895895300895
2020-01-16881881881881100881
2020-01-15882883882883200883
2020-01-14890890881890900890
2020-01-109059058908901,800890
2020-01-098949108749051,800905
2020-01-088948958648901,700890
2020-01-078798898688892,700889
2020-01-06866876862876500876

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