6637 寺崎電気産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,0581,0581,0331,0361,8001,036
2022-05-181,0591,0811,0501,0612,1001,061
2022-05-171,0431,0671,0411,0571,8001,057
2022-05-161,0301,0651,0301,0414,1001,041
2022-05-13993993990991600991
2022-05-129981,0009789781,300978
2022-05-111,0061,0061,0061,0062001,006
2022-05-101,0031,0109979972,800997
2022-05-091,0091,0191,0021,0038001,003
2022-05-061,0151,0181,0101,0181,7001,018
2022-05-021,0101,0111,0101,0101,3001,010
2022-04-281,0111,0191,0101,0111,5001,011
2022-04-271,0141,0281,0111,0117001,011
2022-04-261,0401,0491,0041,0201,7001,020
2022-04-251,0851,0851,0381,0463,2001,046
2022-04-221,0701,0901,0501,0853,6001,085
2022-04-211,0701,0701,0541,0551,4001,055
2022-04-201,0901,0901,0431,0665,7001,066
2022-04-191,0551,0791,0531,0703,6001,070
2022-04-181,0251,0631,0251,0531,4001,053
2022-04-151,0041,0271,0041,02514,6001,025
2022-04-141,0061,0181,0051,01522,4001,015
2022-04-131,0021,0151,0021,0062,3001,006
2022-04-121,0051,0191,0021,0059001,005
2022-04-111,0161,0191,0061,0062,0001,006
2022-04-081,0391,0391,0001,0162,3001,016
2022-04-071,0611,0641,0391,0392,4001,039
2022-04-061,0541,0601,0361,0606,3001,060
2022-04-051,0581,0611,0491,0604,7001,060
2022-04-041,0571,0621,0551,0609,8001,060
2022-04-011,0401,0731,0401,0652,5001,065
2022-03-311,0901,1061,0681,0682,5001,068
2022-03-301,1001,1001,0901,0904001,090
2022-03-291,1481,1481,1031,1193,1001,119
2022-03-281,1841,1841,1511,1611,5001,161
2022-03-251,1581,1901,1301,1855,7001,185
2022-03-241,0511,0981,0511,0981,8001,098
2022-03-231,0501,0601,0401,0503,8001,050
2022-03-221,0481,0501,0401,0502,8001,050
2022-03-181,0391,0441,0271,0437,3001,043
2022-03-171,0301,0401,0301,0392,3001,039
2022-03-161,0221,0331,0151,0222,3001,022
2022-03-151,0151,0211,0151,0201,1001,020
2022-03-141,0151,0351,0141,0152,2001,015
2022-03-111,0251,0251,0141,0204,6001,020
2022-03-101,0301,0301,0301,0305001,030
2022-03-091,0201,0271,0141,0147001,014
2022-03-081,0161,0201,0141,0144001,014
2022-03-071,0251,0271,0101,0272,9001,027
2022-03-041,0261,0261,0021,0131,0001,013
2022-03-031,0091,0131,0031,0121,6001,012
2022-03-021,0301,0301,0101,0111,0001,011
2022-03-011,0341,0341,0001,0001,4001,000
2022-02-281,0051,0191,0051,0193001,019
2022-02-251,0051,0209901,0004,8001,000
2022-02-241,0051,0209901,0004,8001,000
2022-02-221,0171,0201,0051,0051,8001,005
2022-02-211,0411,0411,0161,0175,6001,017
2022-02-181,0361,0491,0341,0402,4001,040
2022-02-171,0421,0421,0401,0403001,040
2022-02-161,0501,0501,0221,0401,7001,040
2022-02-151,0291,0761,0291,0403,2001,040
2022-02-141,0601,0621,0251,0356,0001,035
2022-02-101,0561,0701,0561,0621,3001,062
2022-02-091,0601,0601,0571,0578001,057
2022-02-081,0601,0601,0551,0553001,055
2022-02-071,0301,0811,0291,0813,3001,081
2022-02-041,0371,0381,0301,0305001,030
2022-02-031,0631,0801,0511,0515001,051
2022-02-021,0601,0801,0391,0802,4001,080
2022-02-011,0721,0721,0721,0721001,072
2022-01-311,0861,0861,0611,0617001,061
2022-01-281,0181,0561,0181,0565001,056
2022-01-271,0511,0511,0361,0484001,048
2022-01-261,0451,0751,0451,0511,6001,051
2022-01-251,1061,1061,0301,0454,0001,045
2022-01-241,0401,0761,0401,0761,2001,076
2022-01-211,0801,0801,0681,0685001,068
2022-01-201,0941,0941,0731,0771,7001,077
2022-01-191,0971,0971,0641,0642,1001,064
2022-01-181,1241,1241,1051,1093001,109
2022-01-17---1,094-1,094
2022-01-141,1131,1421,0941,0941,3001,094
2022-01-131,1031,1141,0911,1136001,113
2022-01-121,1201,1201,0901,0959001,095
2022-01-111,1501,1501,1201,1201,8001,120
2022-01-071,1601,1601,1511,1538001,153
2022-01-061,1591,1591,1451,1453,6001,145
2022-01-051,1791,1791,1601,1663,2001,166
2022-01-041,1881,1901,1601,1903,3001,190

分割・併合履歴 : なし