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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,408 | 2,416 | 2,301 | 2,373 | 55,300 | 2,373 |
| 2024-07-25 | 2,483 | 2,547 | 2,416 | 2,428 | 41,000 | 2,428 |
| 2024-07-24 | 2,640 | 2,640 | 2,514 | 2,522 | 31,900 | 2,522 |
| 2024-07-23 | 2,666 | 2,726 | 2,652 | 2,653 | 21,000 | 2,653 |
| 2024-07-22 | 2,700 | 2,796 | 2,641 | 2,645 | 35,800 | 2,645 |
| 2024-07-19 | 2,664 | 2,704 | 2,651 | 2,700 | 23,800 | 2,700 |
| 2024-07-18 | 2,770 | 2,805 | 2,640 | 2,642 | 45,100 | 2,642 |
| 2024-07-17 | 2,680 | 2,838 | 2,680 | 2,808 | 57,100 | 2,808 |
| 2024-07-16 | 2,683 | 2,729 | 2,634 | 2,653 | 46,400 | 2,653 |
| 2024-07-12 | 2,701 | 2,730 | 2,653 | 2,690 | 21,500 | 2,690 |
| 2024-07-11 | 2,728 | 2,771 | 2,704 | 2,723 | 28,100 | 2,723 |
| 2024-07-10 | 2,700 | 2,761 | 2,691 | 2,723 | 27,700 | 2,723 |
| 2024-07-09 | 2,718 | 2,753 | 2,673 | 2,677 | 27,200 | 2,677 |
| 2024-07-08 | 2,645 | 2,734 | 2,645 | 2,734 | 36,600 | 2,734 |
| 2024-07-05 | 2,682 | 2,724 | 2,636 | 2,645 | 59,400 | 2,645 |
| 2024-07-04 | 2,726 | 2,735 | 2,676 | 2,680 | 69,200 | 2,680 |
| 2024-07-03 | 2,621 | 2,677 | 2,588 | 2,603 | 61,900 | 2,603 |
| 2024-07-02 | 2,492 | 2,638 | 2,459 | 2,621 | 66,300 | 2,621 |
| 2024-07-01 | 2,409 | 2,549 | 2,358 | 2,542 | 66,100 | 2,542 |
| 2024-06-28 | 2,395 | 2,431 | 2,395 | 2,412 | 19,600 | 2,412 |
| 2024-06-27 | 2,384 | 2,422 | 2,384 | 2,400 | 17,500 | 2,400 |
| 2024-06-26 | 2,400 | 2,500 | 2,398 | 2,399 | 62,200 | 2,399 |
| 2024-06-25 | 2,340 | 2,430 | 2,340 | 2,400 | 51,300 | 2,400 |
| 2024-06-24 | 2,300 | 2,362 | 2,299 | 2,351 | 28,500 | 2,351 |
| 2024-06-21 | 2,335 | 2,335 | 2,276 | 2,312 | 27,300 | 2,312 |
| 2024-06-20 | 2,377 | 2,418 | 2,251 | 2,285 | 36,700 | 2,285 |
| 2024-06-19 | 2,412 | 2,435 | 2,370 | 2,399 | 42,500 | 2,399 |
| 2024-06-18 | 2,368 | 2,420 | 2,362 | 2,405 | 55,800 | 2,405 |
| 2024-06-17 | 2,427 | 2,427 | 2,339 | 2,360 | 50,500 | 2,360 |
| 2024-06-14 | 2,381 | 2,445 | 2,381 | 2,427 | 71,000 | 2,427 |
| 2024-06-13 | 2,352 | 2,363 | 2,288 | 2,331 | 58,500 | 2,331 |
| 2024-06-12 | 2,330 | 2,399 | 2,315 | 2,352 | 73,600 | 2,352 |
| 2024-06-11 | 2,230 | 2,325 | 2,222 | 2,325 | 60,700 | 2,325 |
| 2024-06-10 | 1,982 | 2,225 | 1,960 | 2,225 | 85,600 | 2,225 |
| 2024-06-07 | 1,987 | 1,994 | 1,947 | 1,982 | 44,700 | 1,982 |
| 2024-06-06 | 2,015 | 2,035 | 1,988 | 2,001 | 25,000 | 2,001 |
| 2024-06-05 | 2,045 | 2,045 | 1,992 | 1,993 | 20,800 | 1,993 |
| 2024-06-04 | 2,099 | 2,130 | 2,051 | 2,051 | 36,600 | 2,051 |
| 2024-06-03 | 2,076 | 2,103 | 2,069 | 2,102 | 17,300 | 2,102 |
| 2024-05-31 | 1,981 | 2,085 | 1,981 | 2,071 | 37,500 | 2,071 |
| 2024-05-30 | 1,952 | 1,993 | 1,950 | 1,992 | 18,300 | 1,992 |
| 2024-05-29 | 1,995 | 2,036 | 1,968 | 1,968 | 75,900 | 1,968 |
| 2024-05-28 | 2,004 | 2,058 | 1,996 | 2,002 | 35,900 | 2,002 |
| 2024-05-27 | 1,981 | 2,020 | 1,975 | 1,985 | 18,300 | 1,985 |
| 2024-05-24 | 1,978 | 1,998 | 1,953 | 1,980 | 27,100 | 1,980 |
| 2024-05-23 | 1,998 | 2,016 | 1,971 | 1,972 | 26,100 | 1,972 |
| 2024-05-22 | 2,054 | 2,091 | 1,976 | 1,976 | 35,400 | 1,976 |
| 2024-05-21 | 2,147 | 2,166 | 2,043 | 2,053 | 76,100 | 2,053 |
| 2024-05-20 | 2,110 | 2,162 | 2,066 | 2,111 | 79,800 | 2,111 |
| 2024-05-17 | 1,962 | 2,124 | 1,954 | 2,117 | 117,200 | 2,117 |
| 2024-05-16 | 1,900 | 2,032 | 1,869 | 1,946 | 322,400 | 1,946 |
| 2024-05-15 | 2,013 | 2,046 | 1,930 | 1,940 | 185,700 | 1,940 |
| 2024-05-14 | 2,003 | 2,051 | 1,983 | 2,014 | 87,900 | 2,014 |
| 2024-05-13 | 2,036 | 2,109 | 2,024 | 2,038 | 209,800 | 2,038 |
| 2024-05-10 | 1,877 | 1,914 | 1,857 | 1,901 | 81,500 | 1,901 |
| 2024-05-09 | 1,862 | 1,910 | 1,860 | 1,888 | 58,800 | 1,888 |
| 2024-05-08 | 1,907 | 1,917 | 1,887 | 1,887 | 39,000 | 1,887 |
| 2024-05-07 | 1,915 | 1,928 | 1,884 | 1,928 | 49,100 | 1,928 |
| 2024-05-02 | 1,905 | 1,922 | 1,885 | 1,896 | 20,200 | 1,896 |
| 2024-05-01 | 1,920 | 1,925 | 1,888 | 1,890 | 42,300 | 1,890 |
| 2024-04-30 | 1,924 | 1,947 | 1,892 | 1,920 | 61,100 | 1,920 |
| 2024-04-26 | 1,861 | 1,916 | 1,841 | 1,916 | 70,000 | 1,916 |
| 2024-04-25 | 1,929 | 1,929 | 1,857 | 1,861 | 98,900 | 1,861 |
| 2024-04-24 | 1,964 | 2,006 | 1,950 | 1,995 | 31,900 | 1,995 |
| 2024-04-23 | 1,948 | 1,952 | 1,900 | 1,929 | 29,500 | 1,929 |
| 2024-04-22 | 1,915 | 1,954 | 1,899 | 1,926 | 44,400 | 1,926 |
| 2024-04-19 | 1,966 | 1,966 | 1,880 | 1,910 | 80,500 | 1,910 |
| 2024-04-18 | 1,941 | 2,010 | 1,920 | 1,981 | 80,600 | 1,981 |
| 2024-04-17 | 2,044 | 2,060 | 1,954 | 1,980 | 98,100 | 1,980 |
| 2024-04-16 | 2,163 | 2,163 | 2,016 | 2,038 | 191,500 | 2,038 |
| 2024-04-15 | 2,231 | 2,263 | 2,225 | 2,263 | 12,800 | 2,263 |
| 2024-04-12 | 2,274 | 2,277 | 2,236 | 2,275 | 26,300 | 2,275 |
| 2024-04-11 | 2,291 | 2,291 | 2,208 | 2,265 | 67,800 | 2,265 |
| 2024-04-10 | 2,297 | 2,333 | 2,270 | 2,300 | 27,400 | 2,300 |
| 2024-04-09 | 2,250 | 2,305 | 2,236 | 2,297 | 34,900 | 2,297 |
| 2024-04-08 | 2,246 | 2,275 | 2,200 | 2,248 | 51,500 | 2,248 |
| 2024-04-05 | 2,235 | 2,264 | 2,197 | 2,215 | 61,800 | 2,215 |
| 2024-04-04 | 2,322 | 2,340 | 2,284 | 2,299 | 22,500 | 2,299 |
| 2024-04-03 | 2,276 | 2,350 | 2,263 | 2,318 | 47,900 | 2,318 |
| 2024-04-02 | 2,469 | 2,496 | 2,290 | 2,320 | 73,700 | 2,320 |
| 2024-04-01 | 2,573 | 2,580 | 2,450 | 2,450 | 43,200 | 2,450 |
| 2024-03-29 | 2,509 | 2,562 | 2,424 | 2,561 | 42,700 | 2,561 |
| 2024-03-28 | 2,500 | 2,523 | 2,466 | 2,466 | 30,200 | 2,466 |
| 2024-03-27 | 2,550 | 2,559 | 2,485 | 2,489 | 42,200 | 2,489 |
| 2024-03-26 | 2,401 | 2,578 | 2,382 | 2,515 | 114,000 | 2,515 |
| 2024-03-25 | 2,295 | 2,448 | 2,267 | 2,384 | 94,600 | 2,384 |
| 2024-03-22 | 2,446 | 2,446 | 2,306 | 2,340 | 51,500 | 2,340 |
| 2024-03-21 | 2,378 | 2,416 | 2,372 | 2,396 | 30,500 | 2,396 |
| 2024-03-19 | 2,351 | 2,370 | 2,314 | 2,328 | 23,300 | 2,328 |
| 2024-03-18 | 2,311 | 2,360 | 2,307 | 2,331 | 55,000 | 2,331 |
| 2024-03-15 | 2,268 | 2,290 | 2,227 | 2,274 | 42,900 | 2,274 |
| 2024-03-14 | 2,255 | 2,333 | 2,244 | 2,308 | 23,200 | 2,308 |
| 2024-03-13 | 2,230 | 2,311 | 2,203 | 2,290 | 73,600 | 2,290 |
| 2024-03-12 | 2,255 | 2,255 | 2,167 | 2,195 | 173,400 | 2,195 |
| 2024-03-11 | 2,421 | 2,434 | 2,285 | 2,336 | 88,500 | 2,336 |
| 2024-03-08 | 2,353 | 2,550 | 2,353 | 2,520 | 56,300 | 2,520 |
| 2024-03-07 | 2,450 | 2,479 | 2,382 | 2,384 | 38,400 | 2,384 |
| 2024-03-06 | 2,404 | 2,433 | 2,335 | 2,413 | 146,400 | 2,413 |
| 2024-03-05 | 2,440 | 2,498 | 2,423 | 2,482 | 41,000 | 2,482 |
| 2024-03-04 | 2,492 | 2,521 | 2,409 | 2,409 | 25,300 | 2,409 |
| 2024-03-01 | 2,505 | 2,528 | 2,434 | 2,500 | 29,500 | 2,500 |
| 2024-02-29 | 2,550 | 2,553 | 2,477 | 2,536 | 55,700 | 2,536 |
| 2024-02-28 | 2,457 | 2,561 | 2,457 | 2,525 | 34,000 | 2,525 |
| 2024-02-27 | 2,478 | 2,509 | 2,423 | 2,484 | 41,000 | 2,484 |
| 2024-02-26 | 2,451 | 2,567 | 2,451 | 2,478 | 50,900 | 2,478 |
| 2024-02-22 | 2,307 | 2,426 | 2,297 | 2,420 | 69,900 | 2,420 |
| 2024-02-21 | 2,292 | 2,323 | 2,261 | 2,306 | 30,600 | 2,306 |
| 2024-02-20 | 2,326 | 2,364 | 2,298 | 2,305 | 56,100 | 2,305 |
| 2024-02-19 | 2,423 | 2,450 | 2,357 | 2,376 | 53,800 | 2,376 |
| 2024-02-16 | 2,270 | 2,420 | 2,270 | 2,420 | 115,500 | 2,420 |
| 2024-02-15 | 2,203 | 2,244 | 2,142 | 2,235 | 85,100 | 2,235 |
| 2024-02-14 | 2,168 | 2,278 | 2,150 | 2,217 | 217,400 | 2,217 |
| 2024-02-13 | 2,115 | 2,168 | 1,981 | 2,161 | 166,100 | 2,161 |
| 2024-02-09 | 2,030 | 2,110 | 2,030 | 2,079 | 69,500 | 2,079 |
| 2024-02-08 | 2,006 | 2,023 | 1,976 | 2,012 | 38,300 | 2,012 |
| 2024-02-07 | 2,002 | 2,005 | 1,970 | 1,971 | 13,900 | 1,971 |
| 2024-02-06 | 2,030 | 2,030 | 1,993 | 2,002 | 18,000 | 2,002 |
| 2024-02-05 | 2,048 | 2,050 | 2,000 | 2,008 | 18,500 | 2,008 |
| 2024-02-02 | 2,020 | 2,035 | 2,004 | 2,026 | 35,100 | 2,026 |
| 2024-02-01 | 1,954 | 2,022 | 1,954 | 2,017 | 45,000 | 2,017 |
| 2024-01-31 | 1,935 | 1,990 | 1,930 | 1,976 | 28,700 | 1,976 |
| 2024-01-30 | 1,947 | 1,969 | 1,905 | 1,952 | 40,900 | 1,952 |
| 2024-01-29 | 1,949 | 1,964 | 1,937 | 1,947 | 31,500 | 1,947 |
| 2024-01-26 | 1,941 | 2,000 | 1,932 | 1,949 | 27,800 | 1,949 |
| 2024-01-25 | 1,954 | 1,984 | 1,950 | 1,953 | 15,800 | 1,953 |
| 2024-01-24 | 1,997 | 2,011 | 1,945 | 1,964 | 19,300 | 1,964 |
| 2024-01-23 | 2,012 | 2,022 | 1,980 | 2,000 | 45,300 | 2,000 |
| 2024-01-22 | 1,976 | 2,064 | 1,976 | 2,022 | 56,500 | 2,022 |
| 2024-01-19 | 1,953 | 1,955 | 1,918 | 1,938 | 29,700 | 1,938 |
| 2024-01-18 | 1,946 | 1,961 | 1,911 | 1,949 | 38,600 | 1,949 |
| 2024-01-17 | 1,941 | 2,014 | 1,941 | 1,967 | 52,400 | 1,967 |
| 2024-01-16 | 1,943 | 1,955 | 1,903 | 1,941 | 57,300 | 1,941 |
| 2024-01-15 | 1,866 | 1,980 | 1,863 | 1,948 | 55,300 | 1,948 |
| 2024-01-12 | 1,890 | 1,902 | 1,880 | 1,884 | 30,700 | 1,884 |
| 2024-01-11 | 1,916 | 1,920 | 1,890 | 1,891 | 50,900 | 1,891 |
| 2024-01-10 | 1,850 | 1,880 | 1,817 | 1,876 | 58,600 | 1,876 |
| 2024-01-09 | 1,828 | 1,863 | 1,801 | 1,851 | 67,200 | 1,851 |
| 2024-01-05 | 1,800 | 1,831 | 1,785 | 1,799 | 48,500 | 1,799 |
| 2024-01-04 | 1,747 | 1,804 | 1,715 | 1,790 | 51,600 | 1,790 |
分割・併合履歴 ： なし
