6635 (株)大日光・エンジニアリング 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
2024-04-1856457355856517,200565
2024-04-1757257756156140,000561
2024-04-1659159456257657,900576
2024-04-1559059658359134,700591
2024-04-1261161159559729,200597
2024-04-1160561760460424,300604
2024-04-1060862560561430,200614
2024-04-0960060859860016,500600
2024-04-0860660859559734,000597
2024-04-0561961958759675,800596
2024-04-0463663662162826,100628
2024-04-0359963359961931,600619
2024-04-0260861959960349,100603
2024-04-0162863361061045,700610
2024-03-2962063361962219,700622
2024-03-2863864061262163,200621
2024-03-2764364362563546,600635
2024-03-26635661630647104,200647
2024-03-25654666634638265,900638
2024-03-2262462859461496,700614
2024-03-21608660594619296,900619
2024-03-19614634597607145,400607
2024-03-18587609582594143,400594
2024-03-15565595559586274,800586
2024-03-14541580529570160,800570
2024-03-1354054052452618,500526
2024-03-1250753350753250,100532
2024-03-11539539510517111,000517
2024-03-0854255254254237,100542
2024-03-0757058054354574,300545
2024-03-0655957455857142,200571
2024-03-05555575553569113,100569
2024-03-04562585541560158,700560
2024-03-01600609560562674,900562
2024-02-29649680628660245,700660
2024-02-28612690592661672,500661
2024-02-27543625541592350,200592
2024-02-26512544511541115,100541
2024-02-2250651249251262,200512
2024-02-2149751149350670,600506
2024-02-2047549446948943,400489
2024-02-19487495461468138,900468
2024-02-1647848446447150,500471
2024-02-15511517462462109,500462
2024-02-1451251550351035,900510
2024-02-1352552551351941,600519
2024-02-0951153551053568,500535
2024-02-0851251450851410,300514
2024-02-0750951150050730,900507
2024-02-0652253050751540,200515
2024-02-0552053350652052,200520
2024-02-0250851949851430,600514
2024-02-0153253749250897,600508
2024-01-315405455405424,000542
2024-01-3055055053853917,500539
2024-01-2954055853455232,200552
2024-01-2654554553153741,500537
2024-01-255375515295519,200551
2024-01-2453954552953015,800530
2024-01-2356356353953947,500539
2024-01-2256256754456528,400565
2024-01-1955256353255437,300554
2024-01-1857257854955261,400552
2024-01-17554622549582268,400582
2024-01-16529569525548264,700548
2024-01-1552753751252440,800524
2024-01-1251353251052752,000527
2024-01-1149252148851394,000513
2024-01-1048649847949251,600492
2024-01-0947148147047814,300478
2024-01-0548049447047411,000474
2024-01-044744844734789,000478

分割・併合履歴 : [2020-06-29]1株→2株