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
2025-02-134,3004,3304,2604,2601,7004,260
2025-02-124,2904,3004,2804,3002,1004,300
2025-02-104,2604,2804,2554,2803,1004,280
2025-02-074,2654,2654,2304,2602,6004,260
2025-02-064,2104,2654,2104,2455,1004,245
2025-02-054,1704,2504,1704,2404,2004,240
2025-02-044,1504,2104,1404,1657,5004,165
2025-02-034,1204,2604,1104,13020,8004,130
2025-01-314,1404,1504,0804,09015,6004,090
2025-01-304,0204,1354,0054,13016,5004,130
2025-01-294,0154,0304,0004,0105,7004,010
2025-01-284,0454,0454,0104,0153,3004,015
2025-01-274,0504,0604,0104,0306,5004,030
2025-01-244,0154,0153,9803,9904,4003,990
2025-01-233,9903,9903,9653,9703,7003,970
2025-01-223,9703,9903,9703,9705,9003,970
2025-01-213,9904,0053,9753,9753,4003,975
2025-01-203,9854,0053,9703,9802,4003,980
2025-01-174,0004,0203,9603,9655,4003,965
2025-01-164,0254,0253,9854,0003,2004,000
2025-01-154,0004,0454,0004,0303,3004,030
2025-01-143,9954,0153,9804,0003,9004,000
2025-01-104,0654,0653,9703,9959,9003,995
2025-01-094,0454,0704,0304,0702,6004,070
2025-01-084,0404,0754,0304,0303,5004,030
2025-01-074,0654,0754,0254,0702,4004,070
2025-01-064,0804,0854,0204,0308,5004,030

分割・併合履歴 : [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株