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
2023-02-081,7021,7401,6991,7201,942,1001,720
2023-02-071,6981,7041,6981,7001,209,9001,700
2023-02-061,6971,7001,6961,6972,656,9001,697
2023-02-031,6861,6861,6861,686130,1001,686
2023-02-021,3651,3911,3641,386151,7001,386
2023-02-011,3661,4171,3641,373286,2001,373
2023-01-311,3361,3571,3341,340145,5001,340
2023-01-301,3371,3381,3251,325109,6001,325
2023-01-271,3341,3451,3311,33988,0001,339
2023-01-261,3341,3371,3251,32957,7001,329
2023-01-251,3311,3411,3251,332102,6001,332
2023-01-241,3111,3321,3041,330163,5001,330
2023-01-231,3011,3061,2951,30264,8001,302
2023-01-201,2801,2891,2781,28676,3001,286
2023-01-191,2871,2991,2821,28591,8001,285
2023-01-181,3011,3011,2811,29387,0001,293
2023-01-171,2931,3081,2921,29666,7001,296
2023-01-161,2901,3031,2871,29360,5001,293
2023-01-131,3001,3261,2981,301181,3001,301
2023-01-121,2951,3121,2951,308110,7001,308
2023-01-111,2951,3011,2911,29866,3001,298
2023-01-101,3021,3061,2801,28773,4001,287
2023-01-061,2841,3041,2831,296131,1001,296
2023-01-051,2761,2861,2701,283149,9001,283
2023-01-041,2571,2871,2331,278183,4001,278

分割・併合履歴 : なし