6643 (株)戸上電機製作所 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 | 2,751 | 2,759 | 2,719 | 2,748 | 5,300 | 2,748 |
| 2024-07-25 | 2,730 | 2,738 | 2,721 | 2,738 | 2,200 | 2,738 |
| 2024-07-24 | 2,747 | 2,751 | 2,741 | 2,749 | 2,200 | 2,749 |
| 2024-07-23 | 2,740 | 2,750 | 2,738 | 2,740 | 2,800 | 2,740 |
| 2024-07-22 | 2,761 | 2,769 | 2,750 | 2,750 | 4,000 | 2,750 |
| 2024-07-19 | 2,802 | 2,802 | 2,774 | 2,781 | 3,000 | 2,781 |
| 2024-07-18 | 2,811 | 2,841 | 2,811 | 2,818 | 2,300 | 2,818 |
| 2024-07-17 | 2,883 | 2,883 | 2,831 | 2,853 | 2,900 | 2,853 |
| 2024-07-16 | 2,798 | 2,888 | 2,771 | 2,870 | 3,700 | 2,870 |
| 2024-07-12 | 2,767 | 2,799 | 2,767 | 2,798 | 2,900 | 2,798 |
| 2024-07-11 | 2,760 | 2,773 | 2,757 | 2,773 | 3,500 | 2,773 |
| 2024-07-10 | 2,773 | 2,773 | 2,760 | 2,760 | 1,400 | 2,760 |
| 2024-07-09 | 2,763 | 2,778 | 2,752 | 2,776 | 1,400 | 2,776 |
| 2024-07-08 | 2,781 | 2,781 | 2,760 | 2,763 | 2,300 | 2,763 |
| 2024-07-05 | 2,778 | 2,785 | 2,765 | 2,765 | 1,200 | 2,765 |
| 2024-07-04 | 2,763 | 2,786 | 2,762 | 2,777 | 3,400 | 2,777 |
| 2024-07-03 | 2,797 | 2,797 | 2,751 | 2,772 | 2,700 | 2,772 |
| 2024-07-02 | 2,764 | 2,784 | 2,753 | 2,781 | 2,800 | 2,781 |
| 2024-07-01 | 2,773 | 2,800 | 2,761 | 2,765 | 5,400 | 2,765 |
| 2024-06-28 | 2,769 | 2,775 | 2,758 | 2,773 | 2,700 | 2,773 |
| 2024-06-27 | 2,787 | 2,787 | 2,766 | 2,770 | 1,400 | 2,770 |
| 2024-06-26 | 2,766 | 2,778 | 2,766 | 2,766 | 2,900 | 2,766 |
| 2024-06-25 | 2,760 | 2,769 | 2,757 | 2,765 | 1,000 | 2,765 |
| 2024-06-24 | 2,736 | 2,765 | 2,736 | 2,753 | 2,000 | 2,753 |
| 2024-06-21 | 2,759 | 2,760 | 2,725 | 2,740 | 8,200 | 2,740 |
| 2024-06-20 | 2,775 | 2,775 | 2,756 | 2,761 | 5,700 | 2,761 |
| 2024-06-19 | 2,790 | 2,805 | 2,771 | 2,793 | 2,500 | 2,793 |
| 2024-06-18 | 2,767 | 2,790 | 2,767 | 2,790 | 4,400 | 2,790 |
| 2024-06-17 | 2,859 | 2,859 | 2,765 | 2,772 | 4,600 | 2,772 |
| 2024-06-14 | 2,877 | 2,877 | 2,860 | 2,860 | 600 | 2,860 |
| 2024-06-13 | 2,886 | 2,886 | 2,840 | 2,856 | 3,400 | 2,856 |
| 2024-06-12 | 2,871 | 2,889 | 2,871 | 2,885 | 3,800 | 2,885 |
| 2024-06-11 | 2,898 | 2,900 | 2,867 | 2,867 | 1,500 | 2,867 |
| 2024-06-10 | 2,876 | 2,914 | 2,874 | 2,904 | 3,700 | 2,904 |
| 2024-06-07 | 2,868 | 2,923 | 2,855 | 2,875 | 3,800 | 2,875 |
| 2024-06-06 | 2,857 | 2,872 | 2,838 | 2,866 | 1,600 | 2,866 |
| 2024-06-05 | 2,865 | 2,908 | 2,830 | 2,857 | 5,700 | 2,857 |
| 2024-06-04 | 2,876 | 2,945 | 2,850 | 2,893 | 6,600 | 2,893 |
| 2024-06-03 | 2,870 | 2,895 | 2,832 | 2,860 | 7,000 | 2,860 |
| 2024-05-31 | 2,844 | 2,863 | 2,844 | 2,863 | 3,500 | 2,863 |
| 2024-05-30 | 2,853 | 2,894 | 2,804 | 2,876 | 5,700 | 2,876 |
| 2024-05-29 | 2,861 | 2,907 | 2,861 | 2,887 | 2,300 | 2,887 |
| 2024-05-28 | 2,852 | 2,900 | 2,852 | 2,860 | 2,700 | 2,860 |
| 2024-05-27 | 2,906 | 2,906 | 2,837 | 2,889 | 3,800 | 2,889 |
| 2024-05-24 | 2,818 | 2,878 | 2,818 | 2,878 | 8,300 | 2,878 |
| 2024-05-23 | 2,834 | 2,876 | 2,834 | 2,850 | 2,100 | 2,850 |
| 2024-05-22 | 2,875 | 2,875 | 2,849 | 2,849 | 3,500 | 2,849 |
| 2024-05-21 | 2,838 | 2,889 | 2,820 | 2,855 | 4,000 | 2,855 |
| 2024-05-20 | 2,839 | 2,874 | 2,799 | 2,844 | 5,800 | 2,844 |
| 2024-05-17 | 2,780 | 2,852 | 2,765 | 2,840 | 7,100 | 2,840 |
| 2024-05-16 | 2,766 | 2,780 | 2,754 | 2,762 | 6,800 | 2,762 |
| 2024-05-15 | 2,748 | 2,782 | 2,748 | 2,760 | 7,700 | 2,760 |
| 2024-05-14 | 2,737 | 2,770 | 2,727 | 2,734 | 7,300 | 2,734 |
| 2024-05-13 | 2,751 | 2,794 | 2,685 | 2,726 | 84,300 | 2,726 |
| 2024-05-10 | 3,050 | 3,085 | 2,955 | 2,980 | 8,700 | 2,980 |
| 2024-05-09 | 3,145 | 3,145 | 3,050 | 3,080 | 5,500 | 3,080 |
| 2024-05-08 | 3,155 | 3,170 | 3,125 | 3,145 | 2,100 | 3,145 |
| 2024-05-07 | 3,170 | 3,190 | 3,155 | 3,155 | 3,300 | 3,155 |
| 2024-05-02 | 3,145 | 3,165 | 3,115 | 3,135 | 1,900 | 3,135 |
| 2024-05-01 | 3,115 | 3,185 | 3,095 | 3,150 | 6,500 | 3,150 |
| 2024-04-30 | 3,060 | 3,115 | 3,055 | 3,115 | 7,400 | 3,115 |
| 2024-04-26 | 3,060 | 3,070 | 2,980 | 3,045 | 6,400 | 3,045 |
| 2024-04-25 | 3,110 | 3,115 | 3,060 | 3,060 | 2,700 | 3,060 |
| 2024-04-24 | 3,185 | 3,185 | 3,115 | 3,115 | 3,900 | 3,115 |
| 2024-04-23 | 3,045 | 3,155 | 3,035 | 3,115 | 5,300 | 3,115 |
| 2024-04-22 | 3,050 | 3,130 | 3,025 | 3,045 | 3,700 | 3,045 |
| 2024-04-19 | 3,135 | 3,135 | 2,955 | 3,090 | 10,700 | 3,090 |
| 2024-04-18 | 3,125 | 3,160 | 3,055 | 3,155 | 2,000 | 3,155 |
| 2024-04-17 | 3,085 | 3,180 | 3,050 | 3,125 | 9,300 | 3,125 |
| 2024-04-16 | 3,260 | 3,280 | 2,971 | 3,085 | 25,300 | 3,085 |
| 2024-04-15 | 3,290 | 3,345 | 3,210 | 3,270 | 12,900 | 3,270 |
| 2024-04-12 | 3,240 | 3,370 | 3,155 | 3,300 | 39,800 | 3,300 |
| 2024-04-11 | 2,932 | 3,250 | 2,911 | 3,205 | 34,700 | 3,205 |
| 2024-04-10 | 2,852 | 2,895 | 2,851 | 2,882 | 3,800 | 2,882 |
| 2024-04-09 | 2,880 | 2,889 | 2,855 | 2,865 | 1,500 | 2,865 |
| 2024-04-08 | 2,863 | 2,884 | 2,850 | 2,871 | 2,600 | 2,871 |
| 2024-04-05 | 2,892 | 2,892 | 2,831 | 2,872 | 3,400 | 2,872 |
| 2024-04-04 | 2,908 | 2,952 | 2,870 | 2,892 | 4,700 | 2,892 |
| 2024-04-03 | 2,885 | 2,938 | 2,850 | 2,891 | 3,900 | 2,891 |
| 2024-04-02 | 3,010 | 3,015 | 2,853 | 2,891 | 6,600 | 2,891 |
| 2024-04-01 | 3,020 | 3,070 | 2,991 | 2,993 | 5,900 | 2,993 |
| 2024-03-29 | 2,959 | 3,005 | 2,951 | 2,980 | 2,400 | 2,980 |
| 2024-03-28 | 2,990 | 2,998 | 2,962 | 2,976 | 4,200 | 2,976 |
| 2024-03-27 | 3,005 | 3,050 | 3,000 | 3,035 | 7,000 | 3,035 |
| 2024-03-26 | 2,998 | 3,045 | 2,991 | 2,993 | 10,700 | 2,993 |
| 2024-03-25 | 2,980 | 3,010 | 2,907 | 2,989 | 7,900 | 2,989 |
| 2024-03-22 | 2,940 | 3,070 | 2,940 | 2,995 | 17,100 | 2,995 |
| 2024-03-21 | 2,973 | 2,973 | 2,940 | 2,940 | 8,500 | 2,940 |
| 2024-03-19 | 2,908 | 2,948 | 2,873 | 2,948 | 6,800 | 2,948 |
| 2024-03-18 | 2,869 | 2,902 | 2,869 | 2,901 | 4,300 | 2,901 |
| 2024-03-15 | 2,831 | 2,853 | 2,831 | 2,852 | 1,100 | 2,852 |
| 2024-03-14 | 2,832 | 2,850 | 2,820 | 2,844 | 1,400 | 2,844 |
| 2024-03-13 | 2,838 | 2,887 | 2,825 | 2,833 | 5,300 | 2,833 |
| 2024-03-12 | 2,828 | 2,871 | 2,826 | 2,833 | 1,400 | 2,833 |
| 2024-03-11 | 2,874 | 2,879 | 2,801 | 2,844 | 6,300 | 2,844 |
| 2024-03-08 | 2,866 | 2,921 | 2,837 | 2,921 | 4,300 | 2,921 |
| 2024-03-07 | 2,930 | 2,930 | 2,871 | 2,890 | 4,600 | 2,890 |
| 2024-03-06 | 2,849 | 2,938 | 2,849 | 2,930 | 7,200 | 2,930 |
| 2024-03-05 | 2,927 | 2,927 | 2,857 | 2,879 | 17,400 | 2,879 |
| 2024-03-04 | 3,015 | 3,020 | 2,965 | 2,965 | 3,500 | 2,965 |
| 2024-03-01 | 3,000 | 3,020 | 2,972 | 3,005 | 6,700 | 3,005 |
| 2024-02-29 | 3,020 | 3,020 | 2,960 | 2,989 | 8,400 | 2,989 |
| 2024-02-28 | 2,992 | 3,045 | 2,990 | 3,010 | 13,700 | 3,010 |
| 2024-02-27 | 2,931 | 2,984 | 2,931 | 2,970 | 9,100 | 2,970 |
| 2024-02-26 | 2,950 | 2,951 | 2,890 | 2,910 | 11,000 | 2,910 |
| 2024-02-22 | 2,912 | 2,929 | 2,895 | 2,922 | 6,600 | 2,922 |
| 2024-02-21 | 2,910 | 2,920 | 2,899 | 2,920 | 4,400 | 2,920 |
| 2024-02-20 | 2,849 | 2,915 | 2,849 | 2,914 | 14,400 | 2,914 |
| 2024-02-19 | 2,786 | 2,865 | 2,781 | 2,865 | 8,400 | 2,865 |
| 2024-02-16 | 2,761 | 2,844 | 2,760 | 2,803 | 11,100 | 2,803 |
| 2024-02-15 | 2,799 | 2,800 | 2,749 | 2,749 | 12,100 | 2,749 |
| 2024-02-14 | 2,764 | 2,798 | 2,764 | 2,795 | 13,800 | 2,795 |
| 2024-02-13 | 2,725 | 2,785 | 2,713 | 2,776 | 19,900 | 2,776 |
| 2024-02-09 | 2,684 | 2,729 | 2,680 | 2,681 | 21,900 | 2,681 |
| 2024-02-08 | 2,770 | 2,790 | 2,714 | 2,718 | 18,600 | 2,718 |
| 2024-02-07 | 2,780 | 2,814 | 2,738 | 2,771 | 76,500 | 2,771 |
| 2024-02-06 | 2,621 | 2,731 | 2,580 | 2,637 | 26,900 | 2,637 |
| 2024-02-05 | 2,560 | 2,624 | 2,555 | 2,624 | 13,400 | 2,624 |
| 2024-02-02 | 2,520 | 2,538 | 2,515 | 2,538 | 6,400 | 2,538 |
| 2024-02-01 | 2,500 | 2,526 | 2,500 | 2,520 | 7,200 | 2,520 |
| 2024-01-31 | 2,418 | 2,503 | 2,414 | 2,502 | 22,700 | 2,502 |
| 2024-01-30 | 2,320 | 2,409 | 2,292 | 2,401 | 16,300 | 2,401 |
| 2024-01-29 | 2,322 | 2,327 | 2,270 | 2,305 | 18,600 | 2,305 |
| 2024-01-26 | 2,316 | 2,328 | 2,285 | 2,298 | 8,000 | 2,298 |
| 2024-01-25 | 2,339 | 2,352 | 2,285 | 2,309 | 13,500 | 2,309 |
| 2024-01-24 | 2,371 | 2,371 | 2,323 | 2,344 | 6,400 | 2,344 |
| 2024-01-23 | 2,400 | 2,406 | 2,338 | 2,366 | 7,800 | 2,366 |
| 2024-01-22 | 2,372 | 2,397 | 2,369 | 2,389 | 6,100 | 2,389 |
| 2024-01-19 | 2,340 | 2,365 | 2,340 | 2,351 | 1,800 | 2,351 |
| 2024-01-18 | 2,356 | 2,362 | 2,334 | 2,337 | 1,700 | 2,337 |
| 2024-01-17 | 2,350 | 2,384 | 2,345 | 2,346 | 2,600 | 2,346 |
| 2024-01-16 | 2,368 | 2,368 | 2,342 | 2,344 | 1,300 | 2,344 |
| 2024-01-15 | 2,351 | 2,360 | 2,325 | 2,349 | 9,900 | 2,349 |
| 2024-01-12 | 2,425 | 2,425 | 2,367 | 2,372 | 4,400 | 2,372 |
| 2024-01-11 | 2,446 | 2,446 | 2,419 | 2,435 | 4,800 | 2,435 |
| 2024-01-10 | 2,427 | 2,443 | 2,424 | 2,439 | 5,700 | 2,439 |
| 2024-01-09 | 2,420 | 2,427 | 2,401 | 2,416 | 7,900 | 2,416 |
| 2024-01-05 | 2,374 | 2,393 | 2,374 | 2,389 | 4,200 | 2,389 |
| 2024-01-04 | 2,350 | 2,375 | 2,350 | 2,374 | 8,100 | 2,374 |
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
