6641 日新電機(株) 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 |
---|---|---|---|---|---|---|
2023-02-08 | 1,702 | 1,740 | 1,699 | 1,720 | 1,942,100 | 1,720 |
2023-02-07 | 1,698 | 1,704 | 1,698 | 1,700 | 1,209,900 | 1,700 |
2023-02-06 | 1,697 | 1,700 | 1,696 | 1,697 | 2,656,900 | 1,697 |
2023-02-03 | 1,686 | 1,686 | 1,686 | 1,686 | 130,100 | 1,686 |
2023-02-02 | 1,365 | 1,391 | 1,364 | 1,386 | 151,700 | 1,386 |
2023-02-01 | 1,366 | 1,417 | 1,364 | 1,373 | 286,200 | 1,373 |
2023-01-31 | 1,336 | 1,357 | 1,334 | 1,340 | 145,500 | 1,340 |
2023-01-30 | 1,337 | 1,338 | 1,325 | 1,325 | 109,600 | 1,325 |
2023-01-27 | 1,334 | 1,345 | 1,331 | 1,339 | 88,000 | 1,339 |
2023-01-26 | 1,334 | 1,337 | 1,325 | 1,329 | 57,700 | 1,329 |
2023-01-25 | 1,331 | 1,341 | 1,325 | 1,332 | 102,600 | 1,332 |
2023-01-24 | 1,311 | 1,332 | 1,304 | 1,330 | 163,500 | 1,330 |
2023-01-23 | 1,301 | 1,306 | 1,295 | 1,302 | 64,800 | 1,302 |
2023-01-20 | 1,280 | 1,289 | 1,278 | 1,286 | 76,300 | 1,286 |
2023-01-19 | 1,287 | 1,299 | 1,282 | 1,285 | 91,800 | 1,285 |
2023-01-18 | 1,301 | 1,301 | 1,281 | 1,293 | 87,000 | 1,293 |
2023-01-17 | 1,293 | 1,308 | 1,292 | 1,296 | 66,700 | 1,296 |
2023-01-16 | 1,290 | 1,303 | 1,287 | 1,293 | 60,500 | 1,293 |
2023-01-13 | 1,300 | 1,326 | 1,298 | 1,301 | 181,300 | 1,301 |
2023-01-12 | 1,295 | 1,312 | 1,295 | 1,308 | 110,700 | 1,308 |
2023-01-11 | 1,295 | 1,301 | 1,291 | 1,298 | 66,300 | 1,298 |
2023-01-10 | 1,302 | 1,306 | 1,280 | 1,287 | 73,400 | 1,287 |
2023-01-06 | 1,284 | 1,304 | 1,283 | 1,296 | 131,100 | 1,296 |
2023-01-05 | 1,276 | 1,286 | 1,270 | 1,283 | 149,900 | 1,283 |
2023-01-04 | 1,257 | 1,287 | 1,233 | 1,278 | 183,400 | 1,278 |
分割・併合履歴 : なし