6623 愛知電機(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
2024-03-294,1204,1804,1204,1402,5004,140
2024-03-284,0254,1804,0254,1154,7004,115
2024-03-274,2204,2504,1954,21010,6004,210
2024-03-264,1954,2204,1904,2153,2004,215
2024-03-254,1704,1904,1504,1903,9004,190
2024-03-224,1504,1654,1404,1656,1004,165
2024-03-214,1354,1504,1354,1503,2004,150
2024-03-194,1104,1404,1054,1353,5004,135
2024-03-184,1004,1354,1004,1106,4004,110
2024-03-154,1004,1204,0704,0903,2004,090
2024-03-144,0254,1004,0254,0802,5004,080
2024-03-134,0504,1004,0504,0754,6004,075
2024-03-123,9704,0503,9604,0509,5004,050
2024-03-113,9703,9853,9553,97512,9003,975
2024-03-083,9954,0003,9803,9854,1003,985
2024-03-073,9853,9953,9753,9809,5003,980
2024-03-063,9803,9953,9753,9856,6003,985
2024-03-053,9904,0003,9803,9904,8003,990
2024-03-043,9904,0003,9903,9904,8003,990
2024-03-013,9903,9903,9803,9902,8003,990
2024-02-293,9753,9853,9753,9803,7003,980
2024-02-283,9803,9853,9753,9802,9003,980
2024-02-273,9753,9853,9603,9806,6003,980
2024-02-263,9753,9803,9453,9754,3003,975
2024-02-223,9653,9853,9353,9754,8003,975
2024-02-213,9603,9653,9503,9502,6003,950
2024-02-203,9803,9803,9603,9602,8003,960
2024-02-193,9603,9853,9503,9854,6003,985
2024-02-163,9603,9603,9353,9553,3003,955
2024-02-153,9903,9953,9103,9507,6003,950
2024-02-143,9703,9753,9553,9703,4003,970
2024-02-133,9954,0003,9753,9756,3003,975
2024-02-093,9803,9903,9203,9904,1003,990
2024-02-083,9853,9853,9253,9805,4003,980
2024-02-073,9703,9803,9603,9651,8003,965
2024-02-063,9603,9703,9453,9703,6003,970
2024-02-053,9453,9603,9453,9604,2003,960
2024-02-023,9503,9553,9403,9453,7003,945
2024-02-013,9403,9403,9103,9305,2003,930
2024-01-313,9253,9453,9153,9402,8003,940
2024-01-303,9353,9503,9253,9403,6003,940
2024-01-293,9303,9353,9153,9252,9003,925
2024-01-263,9403,9453,9103,9103,0003,910
2024-01-253,9453,9553,9153,9454,1003,945
2024-01-243,9203,9303,9103,9252,6003,925
2024-01-233,9403,9403,9103,9304,7003,930
2024-01-223,9453,9453,9153,9406,3003,940
2024-01-193,9103,9353,9103,9152,4003,915
2024-01-183,8753,9003,8703,8855,3003,885
2024-01-173,8653,8853,8653,8653,9003,865
2024-01-163,8453,8603,8203,8507,2003,850
2024-01-153,8303,8453,8303,8406,8003,840
2024-01-123,8353,8353,8003,8107,0003,810
2024-01-113,8453,8503,8253,82510,3003,825
2024-01-103,8603,8603,8303,8458,6003,845
2024-01-093,8203,8503,8153,8508,9003,850
2024-01-053,8303,8303,7903,8059,8003,805
2024-01-043,6803,7403,6603,74017,6003,740

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