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
2024-10-043,1503,2153,1003,2006,1003,200
2024-10-033,1853,2003,1253,1503,4003,150
2024-10-023,2053,2053,1253,1703,7003,170
2024-10-013,1353,2253,1303,2255,0003,225
2024-09-303,0253,1153,0253,0908,1003,090
2024-09-273,1553,1553,1153,1455,2003,145
2024-09-263,2253,2253,1353,1557,2003,155
2024-09-253,3053,3053,1253,2206,0003,220
2024-09-243,4153,4153,2103,3108,5003,310
2024-09-203,3953,4353,3503,3959,7003,395
2024-09-193,2703,3903,2703,38020,5003,380
2024-09-183,2803,2803,2103,2704,7003,270
2024-09-173,2253,2753,1053,27513,0003,275
2024-09-133,3203,3203,2103,2255,8003,225
2024-09-123,2753,3303,2553,33015,5003,330
2024-09-113,2603,2653,2053,25510,3003,255
2024-09-103,1403,2653,1403,2605,4003,260
2024-09-093,0503,1653,0003,1654,9003,165
2024-09-063,1903,1903,1053,1207,1003,120
2024-09-053,1753,2153,1053,1906,8003,190
2024-09-043,0903,2103,0803,1758,4003,175
2024-09-033,3253,3403,2103,2108,8003,210
2024-09-023,3203,3953,1903,32516,7003,325
2024-08-303,4003,4103,2803,31510,7003,315
2024-08-293,2603,4103,2403,38525,0003,385
2024-08-283,2403,2603,1503,26018,9003,260
2024-08-273,2853,2853,2303,26011,4003,260
2024-08-263,1903,2903,1753,29017,4003,290
2024-08-233,0753,2003,0753,20015,7003,200
2024-08-223,0853,1203,0453,11513,0003,115
2024-08-212,9893,0852,9883,08523,5003,085
2024-08-202,9362,9902,9362,9908,8002,990
2024-08-192,9192,9192,8592,91918,0002,919
2024-08-162,9392,9502,9152,9347,1002,934
2024-08-152,9372,9372,8912,9085,6002,908
2024-08-142,7992,9342,7992,92821,6002,928
2024-08-132,8002,8182,7822,79911,8002,799
2024-08-092,8982,8982,7222,78118,3002,781
2024-08-082,8502,8982,7502,84142,6002,841
2024-08-072,3202,5502,3022,55027,9002,550
2024-08-062,2002,4002,2002,27515,8002,275
2024-08-052,4332,4432,1122,15020,2002,150
2024-08-022,7262,7262,5502,61217,0002,612
2024-08-012,8602,8602,7762,7767,5002,776
2024-07-312,7852,8662,7832,8665,4002,866
2024-07-302,7702,7952,7602,7952,7002,795
2024-07-292,7482,7992,7472,7702,5002,770
2024-07-262,7512,7592,7192,7485,3002,748
2024-07-252,7302,7382,7212,7382,2002,738
2024-07-242,7472,7512,7412,7492,2002,749
2024-07-232,7402,7502,7382,7402,8002,740
2024-07-222,7612,7692,7502,7504,0002,750
2024-07-192,8022,8022,7742,7813,0002,781
2024-07-182,8112,8412,8112,8182,3002,818
2024-07-172,8832,8832,8312,8532,9002,853
2024-07-162,7982,8882,7712,8703,7002,870
2024-07-122,7672,7992,7672,7982,9002,798
2024-07-112,7602,7732,7572,7733,5002,773
2024-07-102,7732,7732,7602,7601,4002,760
2024-07-092,7632,7782,7522,7761,4002,776
2024-07-082,7812,7812,7602,7632,3002,763
2024-07-052,7782,7852,7652,7651,2002,765
2024-07-042,7632,7862,7622,7773,4002,777
2024-07-032,7972,7972,7512,7722,7002,772
2024-07-022,7642,7842,7532,7812,8002,781
2024-07-012,7732,8002,7612,7655,4002,765
2024-06-282,7692,7752,7582,7732,7002,773
2024-06-272,7872,7872,7662,7701,4002,770
2024-06-262,7662,7782,7662,7662,9002,766
2024-06-252,7602,7692,7572,7651,0002,765
2024-06-242,7362,7652,7362,7532,0002,753
2024-06-212,7592,7602,7252,7408,2002,740
2024-06-202,7752,7752,7562,7615,7002,761
2024-06-192,7902,8052,7712,7932,5002,793
2024-06-182,7672,7902,7672,7904,4002,790
2024-06-172,8592,8592,7652,7724,6002,772
2024-06-142,8772,8772,8602,8606002,860
2024-06-132,8862,8862,8402,8563,4002,856
2024-06-122,8712,8892,8712,8853,8002,885
2024-06-112,8982,9002,8672,8671,5002,867
2024-06-102,8762,9142,8742,9043,7002,904
2024-06-072,8682,9232,8552,8753,8002,875
2024-06-062,8572,8722,8382,8661,6002,866
2024-06-052,8652,9082,8302,8575,7002,857
2024-06-042,8762,9452,8502,8936,6002,893
2024-06-032,8702,8952,8322,8607,0002,860
2024-05-312,8442,8632,8442,8633,5002,863
2024-05-302,8532,8942,8042,8765,7002,876
2024-05-292,8612,9072,8612,8872,3002,887
2024-05-282,8522,9002,8522,8602,7002,860
2024-05-272,9062,9062,8372,8893,8002,889
2024-05-242,8182,8782,8182,8788,3002,878
2024-05-232,8342,8762,8342,8502,1002,850
2024-05-222,8752,8752,8492,8493,5002,849
2024-05-212,8382,8892,8202,8554,0002,855
2024-05-202,8392,8742,7992,8445,8002,844
2024-05-172,7802,8522,7652,8407,1002,840
2024-05-162,7662,7802,7542,7626,8002,762
2024-05-152,7482,7822,7482,7607,7002,760
2024-05-142,7372,7702,7272,7347,3002,734
2024-05-132,7512,7942,6852,72684,3002,726
2024-05-103,0503,0852,9552,9808,7002,980
2024-05-093,1453,1453,0503,0805,5003,080
2024-05-083,1553,1703,1253,1452,1003,145
2024-05-073,1703,1903,1553,1553,3003,155
2024-05-023,1453,1653,1153,1351,9003,135
2024-05-013,1153,1853,0953,1506,5003,150
2024-04-303,0603,1153,0553,1157,4003,115
2024-04-263,0603,0702,9803,0456,4003,045
2024-04-253,1103,1153,0603,0602,7003,060
2024-04-243,1853,1853,1153,1153,9003,115
2024-04-233,0453,1553,0353,1155,3003,115
2024-04-223,0503,1303,0253,0453,7003,045
2024-04-193,1353,1352,9553,09010,7003,090
2024-04-183,1253,1603,0553,1552,0003,155
2024-04-173,0853,1803,0503,1259,3003,125
2024-04-163,2603,2802,9713,08525,3003,085
2024-04-153,2903,3453,2103,27012,9003,270
2024-04-123,2403,3703,1553,30039,8003,300
2024-04-112,9323,2502,9113,20534,7003,205
2024-04-102,8522,8952,8512,8823,8002,882
2024-04-092,8802,8892,8552,8651,5002,865
2024-04-082,8632,8842,8502,8712,6002,871
2024-04-052,8922,8922,8312,8723,4002,872
2024-04-042,9082,9522,8702,8924,7002,892
2024-04-032,8852,9382,8502,8913,9002,891
2024-04-023,0103,0152,8532,8916,6002,891
2024-04-013,0203,0702,9912,9935,9002,993
2024-03-292,9593,0052,9512,9802,4002,980
2024-03-282,9902,9982,9622,9764,2002,976
2024-03-273,0053,0503,0003,0357,0003,035
2024-03-262,9983,0452,9912,99310,7002,993
2024-03-252,9803,0102,9072,9897,9002,989
2024-03-222,9403,0702,9402,99517,1002,995
2024-03-212,9732,9732,9402,9408,5002,940
2024-03-192,9082,9482,8732,9486,8002,948
2024-03-182,8692,9022,8692,9014,3002,901
2024-03-152,8312,8532,8312,8521,1002,852
2024-03-142,8322,8502,8202,8441,4002,844
2024-03-132,8382,8872,8252,8335,3002,833
2024-03-122,8282,8712,8262,8331,4002,833
2024-03-112,8742,8792,8012,8446,3002,844
2024-03-082,8662,9212,8372,9214,3002,921
2024-03-072,9302,9302,8712,8904,6002,890
2024-03-062,8492,9382,8492,9307,2002,930
2024-03-052,9272,9272,8572,87917,4002,879
2024-03-043,0153,0202,9652,9653,5002,965
2024-03-013,0003,0202,9723,0056,7003,005
2024-02-293,0203,0202,9602,9898,4002,989
2024-02-282,9923,0452,9903,01013,7003,010
2024-02-272,9312,9842,9312,9709,1002,970
2024-02-262,9502,9512,8902,91011,0002,910
2024-02-222,9122,9292,8952,9226,6002,922
2024-02-212,9102,9202,8992,9204,4002,920
2024-02-202,8492,9152,8492,91414,4002,914
2024-02-192,7862,8652,7812,8658,4002,865
2024-02-162,7612,8442,7602,80311,1002,803
2024-02-152,7992,8002,7492,74912,1002,749
2024-02-142,7642,7982,7642,79513,8002,795
2024-02-132,7252,7852,7132,77619,9002,776
2024-02-092,6842,7292,6802,68121,9002,681
2024-02-082,7702,7902,7142,71818,6002,718
2024-02-072,7802,8142,7382,77176,5002,771
2024-02-062,6212,7312,5802,63726,9002,637
2024-02-052,5602,6242,5552,62413,4002,624
2024-02-022,5202,5382,5152,5386,4002,538
2024-02-012,5002,5262,5002,5207,2002,520
2024-01-312,4182,5032,4142,50222,7002,502
2024-01-302,3202,4092,2922,40116,3002,401
2024-01-292,3222,3272,2702,30518,6002,305
2024-01-262,3162,3282,2852,2988,0002,298
2024-01-252,3392,3522,2852,30913,5002,309
2024-01-242,3712,3712,3232,3446,4002,344
2024-01-232,4002,4062,3382,3667,8002,366
2024-01-222,3722,3972,3692,3896,1002,389
2024-01-192,3402,3652,3402,3511,8002,351
2024-01-182,3562,3622,3342,3371,7002,337
2024-01-172,3502,3842,3452,3462,6002,346
2024-01-162,3682,3682,3422,3441,3002,344
2024-01-152,3512,3602,3252,3499,9002,349
2024-01-122,4252,4252,3672,3724,4002,372
2024-01-112,4462,4462,4192,4354,8002,435
2024-01-102,4272,4432,4242,4395,7002,439
2024-01-092,4202,4272,4012,4167,9002,416
2024-01-052,3742,3932,3742,3894,2002,389
2024-01-042,3502,3752,3502,3748,1002,374

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