6643 (株)戸上電機製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,105 | 3,125 | 2,990 | 3,050 | 30,100 | 3,050 |
| 2025-04-03 | 3,215 | 3,295 | 3,115 | 3,115 | 11,500 | 3,115 |
| 2025-04-02 | 3,310 | 3,320 | 3,280 | 3,285 | 7,200 | 3,285 |
| 2025-04-01 | 3,390 | 3,390 | 3,205 | 3,285 | 5,500 | 3,285 |
| 2025-03-31 | 3,400 | 3,430 | 3,340 | 3,365 | 6,100 | 3,365 |
| 2025-03-28 | 3,425 | 3,490 | 3,285 | 3,395 | 10,100 | 3,395 |
| 2025-03-27 | 3,470 | 3,535 | 3,470 | 3,505 | 4,100 | 3,505 |
| 2025-03-26 | 3,525 | 3,525 | 3,490 | 3,515 | 2,500 | 3,515 |
| 2025-03-25 | 3,530 | 3,535 | 3,470 | 3,515 | 4,900 | 3,515 |
| 2025-03-24 | 3,570 | 3,570 | 3,510 | 3,515 | 6,800 | 3,515 |
| 2025-03-21 | 3,500 | 3,550 | 3,475 | 3,510 | 6,700 | 3,510 |
| 2025-03-19 | 3,430 | 3,490 | 3,415 | 3,490 | 5,100 | 3,490 |
| 2025-03-18 | 3,415 | 3,435 | 3,385 | 3,435 | 2,200 | 3,435 |
| 2025-03-17 | 3,410 | 3,430 | 3,390 | 3,390 | 3,200 | 3,390 |
| 2025-03-14 | 3,395 | 3,405 | 3,385 | 3,390 | 900 | 3,390 |
| 2025-03-13 | 3,370 | 3,385 | 3,365 | 3,385 | 1,100 | 3,385 |
| 2025-03-12 | 3,370 | 3,390 | 3,365 | 3,370 | 700 | 3,370 |
| 2025-03-11 | 3,365 | 3,375 | 3,365 | 3,370 | 1,700 | 3,370 |
| 2025-03-10 | 3,385 | 3,405 | 3,355 | 3,385 | 2,300 | 3,385 |
| 2025-03-07 | 3,355 | 3,390 | 3,330 | 3,385 | 4,200 | 3,385 |
| 2025-03-06 | 3,400 | 3,405 | 3,375 | 3,390 | 1,400 | 3,390 |
| 2025-03-05 | 3,380 | 3,400 | 3,355 | 3,390 | 2,600 | 3,390 |
| 2025-03-04 | 3,375 | 3,400 | 3,365 | 3,400 | 1,400 | 3,400 |
| 2025-03-03 | 3,385 | 3,405 | 3,385 | 3,400 | 2,800 | 3,400 |
| 2025-02-28 | 3,380 | 3,380 | 3,330 | 3,360 | 3,000 | 3,360 |
| 2025-02-27 | 3,310 | 3,420 | 3,280 | 3,390 | 8,000 | 3,390 |
| 2025-02-26 | 3,275 | 3,295 | 3,250 | 3,290 | 2,500 | 3,290 |
| 2025-02-25 | 3,275 | 3,315 | 3,270 | 3,275 | 2,900 | 3,275 |
| 2025-02-21 | 3,230 | 3,280 | 3,220 | 3,280 | 1,200 | 3,280 |
| 2025-02-20 | 3,300 | 3,325 | 3,180 | 3,240 | 7,700 | 3,240 |
| 2025-02-19 | 3,350 | 3,370 | 3,295 | 3,300 | 5,100 | 3,300 |
| 2025-02-18 | 3,365 | 3,370 | 3,350 | 3,350 | 1,200 | 3,350 |
| 2025-02-17 | 3,385 | 3,440 | 3,370 | 3,370 | 2,500 | 3,370 |
| 2025-02-14 | 3,435 | 3,455 | 3,350 | 3,415 | 5,600 | 3,415 |
| 2025-02-13 | 3,520 | 3,520 | 3,435 | 3,450 | 3,600 | 3,450 |
| 2025-02-12 | 3,520 | 3,540 | 3,460 | 3,515 | 13,400 | 3,515 |
| 2025-02-10 | 3,325 | 3,445 | 3,325 | 3,445 | 6,500 | 3,445 |
| 2025-02-07 | 3,425 | 3,425 | 3,315 | 3,320 | 7,400 | 3,320 |
| 2025-02-06 | 3,485 | 3,500 | 3,400 | 3,435 | 23,000 | 3,435 |
| 2025-02-05 | 3,190 | 3,775 | 3,150 | 3,535 | 52,700 | 3,535 |
| 2025-02-04 | 3,140 | 3,160 | 3,100 | 3,100 | 4,100 | 3,100 |
| 2025-02-03 | 3,115 | 3,170 | 3,110 | 3,120 | 5,500 | 3,120 |
| 2025-01-31 | 3,115 | 3,125 | 3,080 | 3,120 | 3,100 | 3,120 |
| 2025-01-30 | 3,105 | 3,120 | 3,105 | 3,120 | 1,500 | 3,120 |
| 2025-01-29 | 3,100 | 3,100 | 3,095 | 3,100 | 1,100 | 3,100 |
| 2025-01-28 | 3,075 | 3,095 | 3,075 | 3,080 | 1,700 | 3,080 |
| 2025-01-27 | 3,070 | 3,070 | 3,065 | 3,065 | 1,300 | 3,065 |
| 2025-01-24 | 3,060 | 3,075 | 3,050 | 3,075 | 500 | 3,075 |
| 2025-01-23 | 3,065 | 3,075 | 3,050 | 3,060 | 2,100 | 3,060 |
| 2025-01-22 | 3,050 | 3,065 | 3,030 | 3,065 | 1,000 | 3,065 |
| 2025-01-21 | 3,060 | 3,060 | 3,010 | 3,025 | 1,400 | 3,025 |
| 2025-01-20 | 3,075 | 3,075 | 3,030 | 3,035 | 3,200 | 3,035 |
| 2025-01-17 | 3,075 | 3,075 | 3,065 | 3,070 | 1,100 | 3,070 |
| 2025-01-16 | 3,080 | 3,090 | 3,070 | 3,075 | 2,100 | 3,075 |
| 2025-01-15 | 3,095 | 3,095 | 3,080 | 3,080 | 2,000 | 3,080 |
| 2025-01-14 | 3,145 | 3,155 | 3,080 | 3,085 | 4,400 | 3,085 |
| 2025-01-10 | 3,115 | 3,145 | 3,110 | 3,145 | 1,200 | 3,145 |
| 2025-01-09 | 3,130 | 3,130 | 3,120 | 3,120 | 400 | 3,120 |
| 2025-01-08 | 3,120 | 3,150 | 3,120 | 3,130 | 1,400 | 3,130 |
| 2025-01-07 | 3,170 | 3,180 | 3,105 | 3,130 | 8,900 | 3,130 |
| 2025-01-06 | 3,120 | 3,160 | 3,080 | 3,105 | 10,100 | 3,105 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-01-28]1株→1.144株 [1985-07-27]1株→1.174株