6637 寺崎電気産業(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
2024-05-231,9982,0161,9711,97226,1001,972
2024-05-222,0542,0911,9761,97635,4001,976
2024-05-212,1472,1662,0432,05376,1002,053
2024-05-202,1102,1622,0662,11179,8002,111
2024-05-171,9622,1241,9542,117117,2002,117
2024-05-161,9002,0321,8691,946322,4001,946
2024-05-152,0132,0461,9301,940185,7001,940
2024-05-142,0032,0511,9832,01487,9002,014
2024-05-132,0362,1092,0242,038209,8002,038
2024-05-101,8771,9141,8571,90181,5001,901
2024-05-091,8621,9101,8601,88858,8001,888
2024-05-081,9071,9171,8871,88739,0001,887
2024-05-071,9151,9281,8841,92849,1001,928
2024-05-021,9051,9221,8851,89620,2001,896
2024-05-011,9201,9251,8881,89042,3001,890
2024-04-301,9241,9471,8921,92061,1001,920
2024-04-261,8611,9161,8411,91670,0001,916
2024-04-251,9291,9291,8571,86198,9001,861
2024-04-241,9642,0061,9501,99531,9001,995
2024-04-231,9481,9521,9001,92929,5001,929
2024-04-221,9151,9541,8991,92644,4001,926
2024-04-191,9661,9661,8801,91080,5001,910
2024-04-181,9412,0101,9201,98180,6001,981
2024-04-172,0442,0601,9541,98098,1001,980
2024-04-162,1632,1632,0162,038191,5002,038
2024-04-152,2312,2632,2252,26312,8002,263
2024-04-122,2742,2772,2362,27526,3002,275
2024-04-112,2912,2912,2082,26567,8002,265
2024-04-102,2972,3332,2702,30027,4002,300
2024-04-092,2502,3052,2362,29734,9002,297
2024-04-082,2462,2752,2002,24851,5002,248
2024-04-052,2352,2642,1972,21561,8002,215
2024-04-042,3222,3402,2842,29922,5002,299
2024-04-032,2762,3502,2632,31847,9002,318
2024-04-022,4692,4962,2902,32073,7002,320
2024-04-012,5732,5802,4502,45043,2002,450
2024-03-292,5092,5622,4242,56142,7002,561
2024-03-282,5002,5232,4662,46630,2002,466
2024-03-272,5502,5592,4852,48942,2002,489
2024-03-262,4012,5782,3822,515114,0002,515
2024-03-252,2952,4482,2672,38494,6002,384
2024-03-222,4462,4462,3062,34051,5002,340
2024-03-212,3782,4162,3722,39630,5002,396
2024-03-192,3512,3702,3142,32823,3002,328
2024-03-182,3112,3602,3072,33155,0002,331
2024-03-152,2682,2902,2272,27442,9002,274
2024-03-142,2552,3332,2442,30823,2002,308
2024-03-132,2302,3112,2032,29073,6002,290
2024-03-122,2552,2552,1672,195173,4002,195
2024-03-112,4212,4342,2852,33688,5002,336
2024-03-082,3532,5502,3532,52056,3002,520
2024-03-072,4502,4792,3822,38438,4002,384
2024-03-062,4042,4332,3352,413146,4002,413
2024-03-052,4402,4982,4232,48241,0002,482
2024-03-042,4922,5212,4092,40925,3002,409
2024-03-012,5052,5282,4342,50029,5002,500
2024-02-292,5502,5532,4772,53655,7002,536
2024-02-282,4572,5612,4572,52534,0002,525
2024-02-272,4782,5092,4232,48441,0002,484
2024-02-262,4512,5672,4512,47850,9002,478
2024-02-222,3072,4262,2972,42069,9002,420
2024-02-212,2922,3232,2612,30630,6002,306
2024-02-202,3262,3642,2982,30556,1002,305
2024-02-192,4232,4502,3572,37653,8002,376
2024-02-162,2702,4202,2702,420115,5002,420
2024-02-152,2032,2442,1422,23585,1002,235
2024-02-142,1682,2782,1502,217217,4002,217
2024-02-132,1152,1681,9812,161166,1002,161
2024-02-092,0302,1102,0302,07969,5002,079
2024-02-082,0062,0231,9762,01238,3002,012
2024-02-072,0022,0051,9701,97113,9001,971
2024-02-062,0302,0301,9932,00218,0002,002
2024-02-052,0482,0502,0002,00818,5002,008
2024-02-022,0202,0352,0042,02635,1002,026
2024-02-011,9542,0221,9542,01745,0002,017
2024-01-311,9351,9901,9301,97628,7001,976
2024-01-301,9471,9691,9051,95240,9001,952
2024-01-291,9491,9641,9371,94731,5001,947
2024-01-261,9412,0001,9321,94927,8001,949
2024-01-251,9541,9841,9501,95315,8001,953
2024-01-241,9972,0111,9451,96419,3001,964
2024-01-232,0122,0221,9802,00045,3002,000
2024-01-221,9762,0641,9762,02256,5002,022
2024-01-191,9531,9551,9181,93829,7001,938
2024-01-181,9461,9611,9111,94938,6001,949
2024-01-171,9412,0141,9411,96752,4001,967
2024-01-161,9431,9551,9031,94157,3001,941
2024-01-151,8661,9801,8631,94855,3001,948
2024-01-121,8901,9021,8801,88430,7001,884
2024-01-111,9161,9201,8901,89150,9001,891
2024-01-101,8501,8801,8171,87658,6001,876
2024-01-091,8281,8631,8011,85167,2001,851
2024-01-051,8001,8311,7851,79948,5001,799
2024-01-041,7471,8041,7151,79051,6001,790

分割・併合履歴 : なし