1. HOME >
  2. 株価時系列 >
  3. 6518 >
  4. 2023年

6518 三相電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,0681,0741,0681,0715001,071
2023-12-281,0581,0671,0581,0676001,067
2023-12-271,0541,0621,0541,0603,9001,060
2023-12-261,0551,0551,0541,0544001,054
2023-12-251,0641,0671,0511,0601,8001,060
2023-12-221,0801,0811,0621,0641,6001,064
2023-12-211,0681,0681,0681,0682001,068
2023-12-201,0651,0921,0651,0751,6001,075
2023-12-191,0661,0811,0651,0683,2001,068
2023-12-181,0661,0661,0621,0625001,062
2023-12-151,0511,0601,0511,0602001,060
2023-12-141,0611,0651,0401,0462,7001,046
2023-12-131,0861,0861,0611,0618001,061
2023-12-121,0911,0911,0911,0911,4001,091
2023-12-111,0951,1001,0951,0955001,095
2023-12-081,0901,0901,0901,0902001,090
2023-12-071,0841,0901,0841,0902001,090
2023-12-061,0841,0841,0841,0841001,084
2023-12-051,0831,0831,0831,0831001,083
2023-12-041,0911,0911,0861,0861,5001,086
2023-12-011,1001,1001,1001,1008001,100
2023-11-301,1011,1021,1001,10016,6001,100
2023-11-291,1101,1101,1001,1003001,100
2023-11-281,1151,1151,1151,1155001,115
2023-11-271,1001,1001,1001,1004001,100
2023-11-241,1001,1001,1001,1001001,100
2023-11-221,1051,1051,1051,1051001,105
2023-11-211,1081,1091,1051,1059001,105
2023-11-201,1621,1621,1351,1351,1001,135
2023-11-171,0821,1021,0821,1029001,102
2023-11-16---1,112-1,112
2023-11-151,1121,1121,1121,1123001,112
2023-11-141,1121,1121,1121,1121,0001,112
2023-11-13---1,100-1,100
2023-11-101,0971,1001,0971,1005001,100
2023-11-091,1041,1041,0971,0972,5001,097
2023-11-081,1141,1141,1141,1141001,114
2023-11-071,1121,1121,1121,1123001,112
2023-11-061,1071,1191,0911,1128001,112
2023-11-02---1,137-1,137
2023-11-011,1371,1371,1371,1373001,137
2023-10-311,0901,1101,0901,1108001,110
2023-10-301,1041,1201,0901,0905001,090
2023-10-27---1,116-1,116
2023-10-261,1161,1161,1161,1161001,116
2023-10-251,1001,1301,1001,1304001,130
2023-10-24---1,066-1,066
2023-10-231,0661,0661,0661,0661001,066
2023-10-201,0661,0801,0601,0806001,080
2023-10-191,0811,0811,0811,0813001,081
2023-10-181,0931,0931,0811,08110,4001,081
2023-10-171,0911,0911,0911,0913001,091
2023-10-161,1111,1111,0901,0902001,090
2023-10-13---1,145-1,145
2023-10-121,1831,1831,1401,1451,1001,145
2023-10-111,1151,1401,1151,1403001,140
2023-10-101,1101,1101,1101,1101,0001,110
2023-10-061,1001,1001,1001,1002001,100
2023-10-051,1051,1281,1051,1283001,128
2023-10-041,1251,1261,1251,1257001,125
2023-10-031,1301,1301,1301,1301001,130
2023-10-021,1421,1421,1421,1421001,142
2023-09-291,1421,1421,1421,1421001,142
2023-09-281,1251,1331,1251,1332,6001,133
2023-09-271,1401,1501,1221,1506001,150
2023-09-261,1401,1401,1401,1401001,140
2023-09-251,1241,1401,1241,1404001,140
2023-09-221,1221,1481,1211,1481,0001,148
2023-09-211,1781,1781,1221,1221,2001,122
2023-09-201,1781,1781,1781,1784001,178
2023-09-191,1191,1781,1191,1783001,178
2023-09-151,1151,1321,1151,1324001,132
2023-09-141,1221,1221,1221,1223001,122
2023-09-131,2001,2091,1421,1422,0001,142
2023-09-121,1501,1501,1501,1501001,150
2023-09-11---1,137-1,137
2023-09-081,1551,1551,1311,1374001,137
2023-09-071,1571,1581,1571,1587001,158
2023-09-061,1271,1271,1271,1271001,127
2023-09-051,1321,1321,1321,1321001,132
2023-09-041,1331,1581,1331,1501,5001,150
2023-09-01---1,162-1,162
2023-08-311,1321,1621,1321,1625001,162
2023-08-301,1361,1361,1351,1354001,135
2023-08-291,1451,1451,1451,1458001,145
2023-08-281,1641,1641,1381,1424001,142
2023-08-251,1381,1381,1341,1343001,134
2023-08-241,1341,1341,1311,1317001,131
2023-08-231,1301,1401,1301,1403001,140
2023-08-221,1251,1401,1251,1402001,140
2023-08-211,1301,1321,1301,1325001,132
2023-08-181,1771,1771,1601,1603001,160
2023-08-171,1621,1621,1401,1601,2001,160
2023-08-161,1651,1661,1361,1622,2001,162
2023-08-151,1451,1661,1451,1661,2001,166
2023-08-141,1451,1451,1451,1452,6001,145
2023-08-101,1451,1451,1451,1451,0001,145
2023-08-09---1,145-1,145
2023-08-081,1421,1451,1421,1453001,145
2023-08-071,1641,1641,1481,1488001,148
2023-08-041,1451,1451,1451,1451001,145
2023-08-03---1,175-1,175
2023-08-021,1751,1751,1751,1751001,175
2023-08-011,1901,1901,1701,1831,8001,183
2023-07-311,1191,1331,1051,1334001,133
2023-07-281,1081,1361,1081,1086001,108
2023-07-271,1101,1271,1081,1201,6001,120
2023-07-26---1,132-1,132
2023-07-251,1331,1331,1321,1322001,132
2023-07-241,1461,1521,1451,1456001,145
2023-07-211,1301,1301,1301,1301001,130
2023-07-201,1121,1351,1121,1352001,135
2023-07-191,1101,1291,1101,1294001,129
2023-07-181,1101,1211,1101,1103001,110
2023-07-141,1101,1101,0931,1101,5001,110
2023-07-131,1021,1101,1021,1102001,110
2023-07-121,1261,1261,1111,1113001,111
2023-07-111,1271,1271,1261,1263001,126
2023-07-101,1781,1781,1371,13714,7001,137
2023-07-071,1611,1891,1611,1781,0001,178
2023-07-061,1511,1901,1511,1732,6001,173
2023-07-051,1521,1521,1441,1444001,144
2023-07-041,1481,1701,1481,1532,7001,153
2023-07-031,1221,1501,1221,1481,5001,148
2023-06-301,0951,0951,0921,09215,2001,092
2023-06-291,0931,1001,0931,0955001,095
2023-06-281,0861,1471,0861,0931,6001,093
2023-06-271,0861,0861,0861,0861001,086
2023-06-261,0861,1011,0861,1012001,101
2023-06-231,0911,0911,0911,0912001,091
2023-06-221,0921,0921,0911,0913001,091
2023-06-211,0941,0941,0941,0942001,094
2023-06-201,0891,1101,0881,0911,0001,091
2023-06-191,0921,0921,0911,0913001,091
2023-06-161,0911,0911,0891,0894001,089
2023-06-151,0981,0981,0981,0982001,098
2023-06-141,1181,1181,1111,1111,1001,111
2023-06-131,1011,1041,1011,1044001,104
2023-06-121,0951,0971,0951,0974001,097
2023-06-091,0911,0951,0901,0953001,095
2023-06-08---1,090-1,090
2023-06-071,0901,0901,0901,0902001,090
2023-06-061,0941,0951,0941,0944001,094
2023-06-051,1301,1301,0941,0945001,094
2023-06-021,1151,1151,1011,1034001,103
2023-06-011,1301,1301,1031,1032001,103
2023-05-311,1151,1301,1101,1302,1001,130
2023-05-301,0801,1191,0801,1152,3001,115
2023-05-291,0801,0801,0801,0804001,080
2023-05-261,0751,0801,0751,0804001,080
2023-05-251,0761,0761,0751,0753001,075
2023-05-241,0781,0781,0761,0762001,076
2023-05-231,0951,1001,0781,0781,1001,078
2023-05-221,0771,0771,0771,0771001,077
2023-05-191,0761,0961,0761,0964001,096
2023-05-181,1061,1061,1061,1062001,106
2023-05-171,0801,0801,0801,0801001,080
2023-05-161,0811,0811,0811,0812001,081
2023-05-15---1,077-1,077
2023-05-12---1,077-1,077
2023-05-111,0781,0961,0751,0777,5001,077
2023-05-101,1141,1201,1121,1122,4001,112
2023-05-091,1001,1141,1001,1142001,114
2023-05-081,0981,0981,0721,0973001,097
2023-05-021,1041,1041,0981,0984001,098
2023-05-011,0981,1011,0981,1015001,101
2023-04-281,1031,1031,0731,0815001,081
2023-04-271,0801,0801,0801,0801001,080
2023-04-261,0811,0811,0811,0811001,081
2023-04-251,0831,0831,0831,0831001,083
2023-04-241,0901,1251,0901,1061,0001,106
2023-04-211,0821,0981,0821,0901,3001,090
2023-04-201,0951,0951,0811,0901,7001,090
2023-04-191,0831,1011,0811,0952,8001,095
2023-04-181,1031,1031,1031,1032001,103
2023-04-171,0891,0951,0891,0953001,095
2023-04-141,1091,1091,0871,0895001,089
2023-04-131,1211,1211,1001,1129001,112
2023-04-121,1271,1271,0751,1002,7001,100
2023-04-111,0811,0971,0811,0973001,097
2023-04-101,0751,0801,0751,0803001,080
2023-04-071,0721,0751,0701,0756001,075
2023-04-061,0541,0701,0541,0706001,070
2023-04-051,0411,0541,0411,0548001,054
2023-04-041,0411,1001,0411,0501,9001,050
2023-04-031,0451,0451,0411,0412001,041
2023-03-311,0351,0361,0351,0362001,036
2023-03-301,0241,0341,0241,0343001,034
2023-03-291,0481,0591,0481,0571,0001,057
2023-03-28---1,047-1,047
2023-03-271,0451,0471,0451,0472001,047
2023-03-24---1,025-1,025
2023-03-231,0251,0251,0251,0252001,025
2023-03-221,0231,0251,0231,0256001,025
2023-03-201,0511,0511,0211,0214001,021
2023-03-171,0421,0421,0421,0422001,042
2023-03-161,0361,0361,0361,0365001,036
2023-03-151,0361,0361,0361,0363001,036
2023-03-141,0371,0371,0371,0372001,037
2023-03-131,0801,0801,0371,0371,0001,037
2023-03-101,0801,0801,0801,0803001,080
2023-03-091,0721,1001,0721,0808001,080
2023-03-081,0721,0721,0711,0723001,072
2023-03-071,0711,0711,0711,0716001,071
2023-03-061,0501,0721,0501,0716001,071
2023-03-031,0711,0711,0711,0712001,071
2023-03-021,0501,0701,0501,0704001,070
2023-03-011,0401,0401,0401,0401001,040
2023-02-281,0501,0691,0501,0514001,051
2023-02-271,0361,0361,0361,0361001,036
2023-02-241,0511,0541,0511,0545001,054
2023-02-221,0401,0501,0401,0502001,050
2023-02-211,0431,0641,0431,0642,3001,064
2023-02-201,0551,0581,0401,0588001,058
2023-02-171,0501,0501,0351,0351,3001,035
2023-02-161,0551,0551,0411,0411,2001,041
2023-02-151,0611,0611,0511,0515001,051
2023-02-141,0711,0721,0521,0611,7001,061
2023-02-131,0501,0691,0501,0694001,069
2023-02-101,0381,0691,0381,0505001,050
2023-02-091,0341,0371,0341,0372001,037
2023-02-081,0361,0361,0361,0362001,036
2023-02-071,0411,0411,0401,0405001,040
2023-02-061,0511,0511,0411,0412001,041
2023-02-031,0521,0521,0511,0513001,051
2023-02-021,0511,0631,0511,0639001,063
2023-02-011,0491,0521,0491,0521,6001,052
2023-01-311,0311,0471,0311,0476001,047
2023-01-301,0321,0351,0321,0352001,035
2023-01-271,0331,0331,0251,0251,2001,025
2023-01-261,0301,0401,0301,0401,4001,040
2023-01-251,0411,0451,0211,0261,3001,026
2023-01-241,0221,0411,0221,0303001,030
2023-01-231,0221,0221,0221,0222001,022
2023-01-201,0121,0221,0121,0224001,022
2023-01-191,0121,0121,0121,0122001,012
2023-01-181,0211,0211,0161,0168001,016
2023-01-171,0161,0221,0161,0161,2001,016
2023-01-161,0141,0141,0141,0141001,014
2023-01-131,0141,0341,0141,0215001,021
2023-01-121,0441,0501,0021,0302,6001,030
2023-01-111,0271,0511,0271,0513001,051
2023-01-101,0511,0511,0511,0511,3001,051
2023-01-061,0351,0511,0281,0511,1001,051
2023-01-051,0581,0581,0311,0508,2001,050
2023-01-041,0281,0281,0281,0282001,028

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