6635 (株)大日光・エンジニアリングの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	556	561	554	554	7,400	554
2023-05-25	564	569	555	557	8,200	557
2023-05-24	556	566	556	560	11,600	560
2023-05-23	563	566	560	563	15,500	563
2023-05-22	567	571	566	567	5,000	567
2023-05-19	569	569	564	569	6,900	569
2023-05-18	575	577	560	573	12,900	573
2023-05-17	566	580	565	565	15,100	565
2023-05-16	576	590	560	570	20,200	570
2023-05-15	578	590	554	580	82,400	580
2023-05-12	637	640	627	628	22,200	628
2023-05-11	643	652	628	637	22,800	637
2023-05-10	646	650	637	643	10,800	643
2023-05-09	649	650	631	650	18,500	650
2023-05-08	642	663	641	644	45,400	644
2023-05-02	618	650	605	650	27,500	650
2023-05-01	632	638	616	618	17,700	618
2023-04-28	612	621	601	617	35,100	617
2023-04-27	614	619	601	608	25,600	608
2023-04-26	611	649	605	621	125,800	621
2023-04-25	630	648	624	631	117,500	631
2023-04-24	595	630	585	624	98,700	624
2023-04-21	627	631	598	600	53,600	600
2023-04-20	611	640	611	617	64,600	617
2023-04-19	604	627	600	611	51,000	611
2023-04-18	617	620	597	605	97,300	605
2023-04-17	644	669	605	624	375,900	624
2023-04-14	632	646	608	614	416,500	614
2023-04-13	695	743	623	623	1,169,400	623
2023-04-12	756	810	663	675	2,082,400	675
2023-04-11	666	726	620	726	4,962,200	726
2023-04-10	538	626	534	626	1,000,600	626
2023-04-07	520	535	512	526	6,100	526
2023-04-06	520	530	515	530	9,400	530
2023-04-05	533	535	530	530	3,800	530
2023-04-04	540	540	516	535	24,100	535
2023-04-03	529	541	519	539	26,600	539
2023-03-31	528	528	515	515	2,400	515
2023-03-30	515	523	513	523	3,500	523
2023-03-29	512	515	506	515	3,100	515
2023-03-28	505	528	505	515	1,600	515
2023-03-27	505	509	505	506	1,600	506
2023-03-24	508	508	501	501	300	501
2023-03-23	506	510	499	500	3,100	500
2023-03-22	502	510	491	506	19,200	506
2023-03-20	513	519	513	519	1,900	519
2023-03-17	512	514	508	510	600	510
2023-03-16	496	508	494	502	5,100	502
2023-03-15	509	515	501	514	11,200	514
2023-03-14	490	512	488	494	26,300	494
2023-03-13	514	528	512	518	16,300	518
2023-03-10	535	538	523	532	17,300	532
2023-03-09	529	550	529	538	15,700	538
2023-03-08	527	540	527	529	8,500	529
2023-03-07	534	540	530	533	6,400	533
2023-03-06	537	539	535	537	4,900	537
2023-03-03	534	536	527	534	10,100	534
2023-03-02	529	539	525	534	10,000	534
2023-03-01	529	529	520	529	8,100	529
2023-02-28	526	544	523	529	19,700	529
2023-02-27	517	533	514	528	23,800	528
2023-02-24	522	528	520	524	10,800	524
2023-02-22	524	527	516	527	9,600	527
2023-02-21	522	530	518	524	14,200	524
2023-02-20	520	522	518	522	5,700	522
2023-02-17	525	525	500	520	55,600	520
2023-02-16	534	534	526	529	6,300	529
2023-02-15	518	543	516	537	35,300	537
2023-02-14	540	543	531	540	36,500	540
2023-02-13	535	535	513	526	12,100	526
2023-02-10	525	531	524	531	7,100	531
2023-02-09	521	526	519	526	2,500	526
2023-02-08	524	524	515	518	4,300	518
2023-02-07	515	526	515	526	5,900	526
2023-02-06	512	513	511	513	1,100	513
2023-02-03	506	512	505	512	6,800	512
2023-02-02	512	512	509	510	3,100	510
2023-02-01	508	514	506	508	3,000	508
2023-01-31	509	509	502	504	3,400	504
2023-01-30	503	510	496	510	4,000	510
2023-01-27	510	513	504	506	8,100	506
2023-01-26	509	509	502	509	10,900	509
2023-01-25	500	508	500	505	4,300	505
2023-01-24	503	504	497	500	8,500	500
2023-01-23	498	503	496	499	5,200	499
2023-01-20	495	497	494	497	1,100	497
2023-01-19	488	495	486	495	6,900	495
2023-01-18	490	490	488	488	4,200	488
2023-01-17	489	494	489	490	3,600	490
2023-01-16	483	494	483	489	2,700	489
2023-01-13	482	489	482	489	1,400	489
2023-01-12	493	493	487	488	6,300	488
2023-01-11	486	493	483	487	9,600	487
2023-01-10	482	492	482	492	6,500	492
2023-01-06	477	492	477	480	4,500	480
2023-01-05	475	480	475	479	1,300	479
2023-01-04	479	479	475	475	5,400	475

分割・併合履歴： [2020-06-29]1株→2株

6635 (株)大日光・エンジニアリング の時系列データ [2023年度]

6635 (株)大日光・エンジニアリングの時系列データ [2023年度]