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
2024-02-282,9923,0452,9903,01013,7003,010
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