6623 愛知電機(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 |
---|---|---|---|---|---|---|
2025-02-13 | 4,300 | 4,330 | 4,260 | 4,260 | 1,700 | 4,260 |
2025-02-12 | 4,290 | 4,300 | 4,280 | 4,300 | 2,100 | 4,300 |
2025-02-10 | 4,260 | 4,280 | 4,255 | 4,280 | 3,100 | 4,280 |
2025-02-07 | 4,265 | 4,265 | 4,230 | 4,260 | 2,600 | 4,260 |
2025-02-06 | 4,210 | 4,265 | 4,210 | 4,245 | 5,100 | 4,245 |
2025-02-05 | 4,170 | 4,250 | 4,170 | 4,240 | 4,200 | 4,240 |
2025-02-04 | 4,150 | 4,210 | 4,140 | 4,165 | 7,500 | 4,165 |
2025-02-03 | 4,120 | 4,260 | 4,110 | 4,130 | 20,800 | 4,130 |
2025-01-31 | 4,140 | 4,150 | 4,080 | 4,090 | 15,600 | 4,090 |
2025-01-30 | 4,020 | 4,135 | 4,005 | 4,130 | 16,500 | 4,130 |
2025-01-29 | 4,015 | 4,030 | 4,000 | 4,010 | 5,700 | 4,010 |
2025-01-28 | 4,045 | 4,045 | 4,010 | 4,015 | 3,300 | 4,015 |
2025-01-27 | 4,050 | 4,060 | 4,010 | 4,030 | 6,500 | 4,030 |
2025-01-24 | 4,015 | 4,015 | 3,980 | 3,990 | 4,400 | 3,990 |
2025-01-23 | 3,990 | 3,990 | 3,965 | 3,970 | 3,700 | 3,970 |
2025-01-22 | 3,970 | 3,990 | 3,970 | 3,970 | 5,900 | 3,970 |
2025-01-21 | 3,990 | 4,005 | 3,975 | 3,975 | 3,400 | 3,975 |
2025-01-20 | 3,985 | 4,005 | 3,970 | 3,980 | 2,400 | 3,980 |
2025-01-17 | 4,000 | 4,020 | 3,960 | 3,965 | 5,400 | 3,965 |
2025-01-16 | 4,025 | 4,025 | 3,985 | 4,000 | 3,200 | 4,000 |
2025-01-15 | 4,000 | 4,045 | 4,000 | 4,030 | 3,300 | 4,030 |
2025-01-14 | 3,995 | 4,015 | 3,980 | 4,000 | 3,900 | 4,000 |
2025-01-10 | 4,065 | 4,065 | 3,970 | 3,995 | 9,900 | 3,995 |
2025-01-09 | 4,045 | 4,070 | 4,030 | 4,070 | 2,600 | 4,070 |
2025-01-08 | 4,040 | 4,075 | 4,030 | 4,030 | 3,500 | 4,030 |
2025-01-07 | 4,065 | 4,075 | 4,025 | 4,070 | 2,400 | 4,070 |
2025-01-06 | 4,080 | 4,085 | 4,020 | 4,030 | 8,500 | 4,030 |
分割・併合履歴 : [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株