6637 寺崎電気産業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,978 | 2,000 | 1,827 | 1,916 | 84,500 | 1,916 |
| 2025-04-03 | 2,145 | 2,195 | 2,050 | 2,067 | 65,000 | 2,067 |
| 2025-04-02 | 2,273 | 2,292 | 2,226 | 2,245 | 28,800 | 2,245 |
| 2025-04-01 | 2,278 | 2,308 | 2,246 | 2,273 | 36,300 | 2,273 |
| 2025-03-31 | 2,300 | 2,300 | 2,203 | 2,230 | 40,600 | 2,230 |
| 2025-03-28 | 2,395 | 2,395 | 2,308 | 2,327 | 26,300 | 2,327 |
| 2025-03-27 | 2,389 | 2,400 | 2,363 | 2,399 | 24,500 | 2,399 |
| 2025-03-26 | 2,391 | 2,397 | 2,340 | 2,375 | 49,900 | 2,375 |
| 2025-03-25 | 2,459 | 2,487 | 2,379 | 2,412 | 29,100 | 2,412 |
| 2025-03-24 | 2,488 | 2,488 | 2,439 | 2,443 | 36,400 | 2,443 |
| 2025-03-21 | 2,410 | 2,520 | 2,410 | 2,492 | 45,000 | 2,492 |
| 2025-03-19 | 2,402 | 2,446 | 2,402 | 2,409 | 22,900 | 2,409 |
| 2025-03-18 | 2,452 | 2,471 | 2,395 | 2,402 | 30,800 | 2,402 |
| 2025-03-17 | 2,356 | 2,475 | 2,333 | 2,440 | 73,000 | 2,440 |
| 2025-03-14 | 2,308 | 2,355 | 2,300 | 2,355 | 14,600 | 2,355 |
| 2025-03-13 | 2,347 | 2,373 | 2,314 | 2,325 | 22,700 | 2,325 |
| 2025-03-12 | 2,276 | 2,340 | 2,260 | 2,326 | 22,600 | 2,326 |
| 2025-03-11 | 2,290 | 2,318 | 2,235 | 2,301 | 57,400 | 2,301 |
| 2025-03-10 | 2,421 | 2,430 | 2,327 | 2,327 | 31,700 | 2,327 |
| 2025-03-07 | 2,449 | 2,501 | 2,412 | 2,420 | 26,800 | 2,420 |
| 2025-03-06 | 2,498 | 2,530 | 2,462 | 2,483 | 37,000 | 2,483 |
| 2025-03-05 | 2,355 | 2,490 | 2,334 | 2,462 | 41,800 | 2,462 |
| 2025-03-04 | 2,387 | 2,391 | 2,310 | 2,358 | 37,200 | 2,358 |
| 2025-03-03 | 2,399 | 2,439 | 2,330 | 2,430 | 35,600 | 2,430 |
| 2025-02-28 | 2,402 | 2,407 | 2,350 | 2,380 | 39,500 | 2,380 |
| 2025-02-27 | 2,435 | 2,460 | 2,423 | 2,434 | 11,600 | 2,434 |
| 2025-02-26 | 2,405 | 2,462 | 2,384 | 2,442 | 39,300 | 2,442 |
| 2025-02-25 | 2,401 | 2,464 | 2,365 | 2,443 | 65,800 | 2,443 |
| 2025-02-21 | 2,504 | 2,504 | 2,422 | 2,449 | 26,700 | 2,449 |
| 2025-02-20 | 2,488 | 2,524 | 2,456 | 2,504 | 54,400 | 2,504 |
| 2025-02-19 | 2,595 | 2,618 | 2,463 | 2,481 | 38,200 | 2,481 |
| 2025-02-18 | 2,610 | 2,612 | 2,535 | 2,583 | 31,200 | 2,583 |
| 2025-02-17 | 2,685 | 2,718 | 2,632 | 2,639 | 34,100 | 2,639 |
| 2025-02-14 | 2,438 | 2,699 | 2,404 | 2,687 | 200,700 | 2,687 |
| 2025-02-13 | 2,539 | 2,540 | 2,418 | 2,464 | 89,600 | 2,464 |
| 2025-02-12 | 2,501 | 2,579 | 2,501 | 2,540 | 70,900 | 2,540 |
| 2025-02-10 | 2,405 | 2,483 | 2,392 | 2,481 | 41,200 | 2,481 |
| 2025-02-07 | 2,392 | 2,412 | 2,366 | 2,392 | 19,700 | 2,392 |
| 2025-02-06 | 2,386 | 2,414 | 2,365 | 2,392 | 20,700 | 2,392 |
| 2025-02-05 | 2,417 | 2,435 | 2,335 | 2,380 | 30,600 | 2,380 |
| 2025-02-04 | 2,401 | 2,433 | 2,370 | 2,381 | 15,700 | 2,381 |
| 2025-02-03 | 2,383 | 2,445 | 2,356 | 2,411 | 27,200 | 2,411 |
| 2025-01-31 | 2,404 | 2,424 | 2,381 | 2,408 | 17,400 | 2,408 |
| 2025-01-30 | 2,362 | 2,412 | 2,360 | 2,390 | 17,700 | 2,390 |
| 2025-01-29 | 2,305 | 2,415 | 2,272 | 2,362 | 45,500 | 2,362 |
| 2025-01-28 | 2,334 | 2,334 | 2,250 | 2,283 | 41,500 | 2,283 |
| 2025-01-27 | 2,379 | 2,388 | 2,319 | 2,334 | 19,800 | 2,334 |
| 2025-01-24 | 2,334 | 2,394 | 2,331 | 2,375 | 29,000 | 2,375 |
| 2025-01-23 | 2,459 | 2,459 | 2,278 | 2,334 | 36,500 | 2,334 |
| 2025-01-22 | 2,373 | 2,427 | 2,366 | 2,427 | 16,500 | 2,427 |
| 2025-01-21 | 2,353 | 2,383 | 2,340 | 2,356 | 16,000 | 2,356 |
| 2025-01-20 | 2,345 | 2,370 | 2,325 | 2,325 | 9,900 | 2,325 |
| 2025-01-17 | 2,387 | 2,387 | 2,292 | 2,325 | 16,100 | 2,325 |
| 2025-01-16 | 2,533 | 2,540 | 2,377 | 2,392 | 38,500 | 2,392 |
| 2025-01-15 | 2,398 | 2,490 | 2,375 | 2,489 | 33,200 | 2,489 |
| 2025-01-14 | 2,400 | 2,400 | 2,346 | 2,372 | 16,300 | 2,372 |
| 2025-01-10 | 2,400 | 2,477 | 2,400 | 2,431 | 13,000 | 2,431 |
| 2025-01-09 | 2,421 | 2,421 | 2,367 | 2,404 | 20,400 | 2,404 |
| 2025-01-08 | 2,412 | 2,477 | 2,411 | 2,441 | 11,900 | 2,441 |
| 2025-01-07 | 2,495 | 2,495 | 2,425 | 2,431 | 13,900 | 2,431 |
| 2025-01-06 | 2,500 | 2,539 | 2,478 | 2,478 | 20,900 | 2,478 |
分割・併合履歴 ： なし