6643 (株)戸上電機製作所 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
2023-02-031,7561,7561,7301,7382,7001,738
2023-02-021,7711,7801,7651,7653,9001,765
2023-02-011,7621,7721,7621,7721,0001,772
2023-01-311,7611,7711,7611,7712,0001,771
2023-01-30---1,762-1,762
2023-01-271,7551,7661,7551,7621,3001,762
2023-01-261,7631,7631,7551,7551,1001,755
2023-01-251,7501,7511,7461,7514001,751
2023-01-241,7591,7651,7541,7549001,754
2023-01-231,7601,7601,7571,7571,9001,757
2023-01-201,7571,7571,7571,7571001,757
2023-01-191,7421,7511,7401,7511,9001,751
2023-01-181,7581,7691,7411,7591,1001,759
2023-01-171,7301,7511,7301,7502,0001,750
2023-01-161,7711,7711,7441,7441,6001,744
2023-01-131,7691,7721,7661,7723,1001,772
2023-01-121,7641,7711,7641,7691,6001,769
2023-01-111,7691,7721,7631,7723,6001,772
2023-01-101,7721,7721,7581,7668,5001,766
2023-01-061,7361,7421,7361,7428001,742
2023-01-051,7321,7391,7301,7382,6001,738
2023-01-041,7271,7321,7171,7325,2001,732

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