6644 大崎電気工業(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 788 | 789 | 759 | 764 | 186,500 | 764 |
| 2024-11-20 | 792 | 804 | 792 | 799 | 59,900 | 799 |
| 2024-11-19 | 800 | 803 | 790 | 791 | 82,900 | 791 |
| 2024-11-18 | 807 | 809 | 788 | 789 | 67,100 | 789 |
| 2024-11-15 | 806 | 825 | 806 | 815 | 205,900 | 815 |
| 2024-11-14 | 760 | 812 | 759 | 808 | 233,200 | 808 |
| 2024-11-13 | 764 | 772 | 757 | 759 | 121,800 | 759 |
| 2024-11-12 | 770 | 772 | 761 | 763 | 110,000 | 763 |
| 2024-11-11 | 772 | 782 | 758 | 769 | 133,900 | 769 |
| 2024-11-08 | 786 | 797 | 777 | 781 | 210,300 | 781 |
| 2024-11-07 | 755 | 774 | 755 | 771 | 177,000 | 771 |
| 2024-11-06 | 754 | 765 | 728 | 758 | 480,600 | 758 |
| 2024-11-05 | 800 | 830 | 789 | 799 | 508,900 | 799 |
| 2024-11-01 | 788 | 800 | 788 | 799 | 126,900 | 799 |
| 2024-10-31 | 793 | 800 | 785 | 796 | 122,200 | 796 |
| 2024-10-30 | 787 | 795 | 784 | 793 | 186,600 | 793 |
| 2024-10-29 | 782 | 791 | 779 | 788 | 124,100 | 788 |
| 2024-10-28 | 768 | 789 | 767 | 784 | 93,000 | 784 |
| 2024-10-25 | 787 | 791 | 762 | 771 | 117,100 | 771 |
| 2024-10-24 | 777 | 787 | 775 | 782 | 117,400 | 782 |
| 2024-10-23 | 787 | 793 | 784 | 784 | 63,700 | 784 |
| 2024-10-22 | 792 | 801 | 787 | 787 | 132,500 | 787 |
| 2024-10-21 | 806 | 807 | 795 | 795 | 88,200 | 795 |
| 2024-10-18 | 810 | 814 | 798 | 801 | 91,100 | 801 |
| 2024-10-17 | 800 | 815 | 794 | 810 | 170,200 | 810 |
| 2024-10-16 | 789 | 800 | 785 | 793 | 64,800 | 793 |
| 2024-10-15 | 818 | 820 | 800 | 800 | 109,700 | 800 |
| 2024-10-11 | 816 | 820 | 810 | 814 | 123,100 | 814 |
| 2024-10-10 | 818 | 818 | 804 | 814 | 120,300 | 814 |
| 2024-10-09 | 794 | 819 | 793 | 812 | 318,400 | 812 |
| 2024-10-08 | 781 | 794 | 777 | 789 | 96,100 | 789 |
| 2024-10-07 | 786 | 788 | 779 | 783 | 84,500 | 783 |
| 2024-10-04 | 772 | 780 | 772 | 778 | 64,400 | 778 |
| 2024-10-03 | 777 | 784 | 767 | 774 | 101,000 | 774 |
| 2024-10-02 | 760 | 767 | 756 | 767 | 108,400 | 767 |
| 2024-10-01 | 747 | 764 | 747 | 760 | 143,900 | 760 |
| 2024-09-30 | 743 | 747 | 731 | 738 | 157,700 | 738 |
| 2024-09-27 | 769 | 769 | 752 | 758 | 106,600 | 758 |
| 2024-09-26 | 756 | 768 | 754 | 768 | 131,600 | 768 |
| 2024-09-25 | 750 | 750 | 742 | 746 | 65,500 | 746 |
| 2024-09-24 | 765 | 767 | 747 | 752 | 90,700 | 752 |
| 2024-09-20 | 767 | 773 | 761 | 761 | 165,900 | 761 |
| 2024-09-19 | 750 | 770 | 741 | 757 | 235,300 | 757 |
| 2024-09-18 | 733 | 735 | 727 | 735 | 92,600 | 735 |
| 2024-09-17 | 735 | 737 | 721 | 727 | 102,500 | 727 |
| 2024-09-13 | 731 | 736 | 727 | 730 | 129,500 | 730 |
| 2024-09-12 | 715 | 735 | 714 | 734 | 186,700 | 734 |
| 2024-09-11 | 706 | 722 | 699 | 705 | 281,600 | 705 |
| 2024-09-10 | 705 | 725 | 704 | 715 | 313,700 | 715 |
| 2024-09-09 | 682 | 710 | 671 | 708 | 359,300 | 708 |
| 2024-09-06 | 694 | 704 | 683 | 688 | 306,700 | 688 |
| 2024-09-05 | 670 | 697 | 669 | 695 | 354,000 | 695 |
| 2024-09-04 | 670 | 678 | 667 | 674 | 130,400 | 674 |
| 2024-09-03 | 684 | 687 | 679 | 684 | 66,400 | 684 |
| 2024-09-02 | 685 | 688 | 670 | 684 | 87,400 | 684 |
| 2024-08-30 | 677 | 688 | 677 | 683 | 121,200 | 683 |
| 2024-08-29 | 674 | 677 | 670 | 673 | 51,800 | 673 |
| 2024-08-28 | 672 | 678 | 668 | 678 | 78,700 | 678 |
| 2024-08-27 | 674 | 681 | 673 | 673 | 58,700 | 673 |
| 2024-08-26 | 674 | 674 | 668 | 671 | 79,200 | 671 |
| 2024-08-23 | 664 | 672 | 663 | 669 | 97,900 | 669 |
| 2024-08-22 | 656 | 670 | 656 | 663 | 111,000 | 663 |
| 2024-08-21 | 641 | 661 | 641 | 654 | 175,700 | 654 |
| 2024-08-20 | 654 | 660 | 650 | 655 | 97,300 | 655 |
| 2024-08-19 | 638 | 659 | 637 | 651 | 141,900 | 651 |
| 2024-08-16 | 630 | 646 | 624 | 642 | 244,700 | 642 |
| 2024-08-15 | 628 | 628 | 615 | 623 | 132,300 | 623 |
| 2024-08-14 | 621 | 636 | 621 | 627 | 178,500 | 627 |
| 2024-08-13 | 620 | 626 | 610 | 626 | 156,700 | 626 |
| 2024-08-09 | 605 | 617 | 595 | 610 | 217,100 | 610 |
| 2024-08-08 | 598 | 612 | 585 | 585 | 161,600 | 585 |
| 2024-08-07 | 590 | 630 | 589 | 613 | 263,200 | 613 |
| 2024-08-06 | 538 | 610 | 538 | 610 | 426,100 | 610 |
| 2024-08-05 | 581 | 585 | 514 | 531 | 330,800 | 531 |
| 2024-08-02 | 655 | 655 | 612 | 612 | 300,400 | 612 |
| 2024-08-01 | 679 | 679 | 655 | 664 | 183,200 | 664 |
| 2024-07-31 | 664 | 686 | 661 | 686 | 105,100 | 686 |
| 2024-07-30 | 663 | 666 | 660 | 664 | 122,200 | 664 |
| 2024-07-29 | 659 | 669 | 654 | 669 | 79,600 | 669 |
| 2024-07-26 | 650 | 656 | 648 | 651 | 113,500 | 651 |
| 2024-07-25 | 663 | 665 | 648 | 650 | 129,100 | 650 |
| 2024-07-24 | 668 | 681 | 667 | 669 | 109,900 | 669 |
| 2024-07-23 | 669 | 676 | 667 | 668 | 48,500 | 668 |
| 2024-07-22 | 682 | 683 | 669 | 670 | 67,900 | 670 |
| 2024-07-19 | 682 | 689 | 680 | 687 | 69,100 | 687 |
| 2024-07-18 | 690 | 700 | 683 | 685 | 77,300 | 685 |
| 2024-07-17 | 705 | 708 | 696 | 698 | 55,700 | 698 |
| 2024-07-16 | 698 | 708 | 690 | 690 | 81,000 | 690 |
| 2024-07-12 | 698 | 716 | 693 | 704 | 138,200 | 704 |
| 2024-07-11 | 683 | 704 | 680 | 702 | 168,800 | 702 |
| 2024-07-10 | 680 | 682 | 668 | 673 | 106,800 | 673 |
| 2024-07-09 | 686 | 694 | 680 | 680 | 89,000 | 680 |
| 2024-07-08 | 696 | 696 | 685 | 687 | 67,300 | 687 |
| 2024-07-05 | 714 | 717 | 695 | 699 | 100,100 | 699 |
| 2024-07-04 | 710 | 718 | 708 | 714 | 98,600 | 714 |
| 2024-07-03 | 725 | 726 | 706 | 711 | 95,400 | 711 |
| 2024-07-02 | 715 | 739 | 715 | 729 | 269,300 | 729 |
| 2024-07-01 | 709 | 717 | 708 | 715 | 165,200 | 715 |
| 2024-06-28 | 699 | 704 | 694 | 704 | 331,700 | 704 |
| 2024-06-27 | 700 | 700 | 691 | 694 | 262,400 | 694 |
| 2024-06-26 | 689 | 700 | 683 | 700 | 454,200 | 700 |
| 2024-06-25 | 695 | 695 | 685 | 690 | 378,500 | 690 |
| 2024-06-24 | 687 | 702 | 683 | 690 | 327,800 | 690 |
| 2024-06-21 | 675 | 675 | 656 | 657 | 116,000 | 657 |
| 2024-06-20 | 684 | 688 | 672 | 674 | 134,700 | 674 |
| 2024-06-19 | 672 | 688 | 670 | 683 | 134,900 | 683 |
| 2024-06-18 | 670 | 673 | 661 | 669 | 102,900 | 669 |
| 2024-06-17 | 655 | 658 | 646 | 654 | 129,100 | 654 |
| 2024-06-14 | 652 | 678 | 652 | 674 | 254,400 | 674 |
| 2024-06-13 | 661 | 665 | 652 | 660 | 93,800 | 660 |
| 2024-06-12 | 659 | 673 | 659 | 663 | 168,200 | 663 |
| 2024-06-11 | 662 | 669 | 659 | 660 | 78,400 | 660 |
| 2024-06-10 | 647 | 665 | 642 | 662 | 142,300 | 662 |
| 2024-06-07 | 642 | 649 | 639 | 641 | 134,200 | 641 |
| 2024-06-06 | 638 | 640 | 631 | 635 | 147,500 | 635 |
| 2024-06-05 | 660 | 660 | 638 | 642 | 153,200 | 642 |
| 2024-06-04 | 677 | 682 | 664 | 668 | 131,000 | 668 |
| 2024-06-03 | 686 | 693 | 670 | 677 | 259,600 | 677 |
| 2024-05-31 | 680 | 688 | 677 | 684 | 287,200 | 684 |
| 2024-05-30 | 653 | 675 | 648 | 675 | 235,000 | 675 |
| 2024-05-29 | 662 | 681 | 658 | 663 | 520,900 | 663 |
| 2024-05-28 | 643 | 664 | 639 | 653 | 815,100 | 653 |
| 2024-05-27 | 605 | 607 | 599 | 604 | 74,900 | 604 |
| 2024-05-24 | 586 | 605 | 583 | 599 | 180,800 | 599 |
| 2024-05-23 | 594 | 604 | 580 | 596 | 278,100 | 596 |
| 2024-05-22 | 603 | 604 | 594 | 594 | 115,500 | 594 |
| 2024-05-21 | 605 | 609 | 602 | 605 | 68,200 | 605 |
| 2024-05-20 | 600 | 611 | 600 | 603 | 186,200 | 603 |
| 2024-05-17 | 604 | 609 | 598 | 604 | 114,600 | 604 |
| 2024-05-16 | 623 | 623 | 606 | 607 | 115,100 | 607 |
| 2024-05-15 | 632 | 633 | 617 | 617 | 165,300 | 617 |
| 2024-05-14 | 627 | 638 | 621 | 626 | 159,800 | 626 |
| 2024-05-13 | 635 | 636 | 621 | 621 | 229,100 | 621 |
| 2024-05-10 | 662 | 671 | 635 | 635 | 400,100 | 635 |
| 2024-05-09 | 674 | 688 | 650 | 682 | 612,000 | 682 |
| 2024-05-08 | 686 | 687 | 675 | 680 | 133,000 | 680 |
| 2024-05-07 | 691 | 692 | 684 | 687 | 83,500 | 687 |
| 2024-05-02 | 695 | 695 | 680 | 684 | 59,300 | 684 |
| 2024-05-01 | 690 | 694 | 681 | 693 | 144,900 | 693 |
| 2024-04-30 | 685 | 692 | 678 | 690 | 88,900 | 690 |
| 2024-04-26 | 684 | 686 | 674 | 680 | 99,900 | 680 |
| 2024-04-25 | 686 | 691 | 676 | 678 | 117,100 | 678 |
| 2024-04-24 | 674 | 693 | 674 | 688 | 163,100 | 688 |
| 2024-04-23 | 672 | 675 | 666 | 671 | 96,700 | 671 |
| 2024-04-22 | 649 | 671 | 649 | 668 | 125,000 | 668 |
| 2024-04-19 | 660 | 660 | 624 | 644 | 246,400 | 644 |
| 2024-04-18 | 656 | 668 | 655 | 661 | 64,100 | 661 |
| 2024-04-17 | 657 | 664 | 646 | 653 | 131,900 | 653 |
| 2024-04-16 | 664 | 670 | 648 | 652 | 295,100 | 652 |
| 2024-04-15 | 697 | 697 | 671 | 680 | 370,300 | 680 |
| 2024-04-12 | 689 | 734 | 683 | 712 | 904,800 | 712 |
| 2024-04-11 | 661 | 683 | 658 | 676 | 95,000 | 676 |
| 2024-04-10 | 665 | 669 | 663 | 666 | 42,400 | 666 |
| 2024-04-09 | 664 | 667 | 659 | 667 | 55,800 | 667 |
| 2024-04-08 | 659 | 662 | 655 | 658 | 60,200 | 658 |
| 2024-04-05 | 650 | 658 | 647 | 652 | 99,100 | 652 |
| 2024-04-04 | 654 | 662 | 653 | 658 | 83,000 | 658 |
| 2024-04-03 | 650 | 659 | 646 | 654 | 76,800 | 654 |
| 2024-04-02 | 670 | 670 | 649 | 650 | 146,300 | 650 |
| 2024-04-01 | 690 | 690 | 671 | 672 | 84,300 | 672 |
| 2024-03-29 | 683 | 687 | 680 | 683 | 59,400 | 683 |
| 2024-03-28 | 681 | 686 | 673 | 677 | 71,000 | 677 |
| 2024-03-27 | 691 | 696 | 690 | 691 | 128,700 | 691 |
| 2024-03-26 | 679 | 693 | 675 | 689 | 95,600 | 689 |
| 2024-03-25 | 683 | 685 | 678 | 680 | 72,500 | 680 |
| 2024-03-22 | 682 | 685 | 677 | 682 | 82,000 | 682 |
| 2024-03-21 | 687 | 690 | 683 | 683 | 95,700 | 683 |
| 2024-03-19 | 676 | 682 | 672 | 681 | 106,500 | 681 |
| 2024-03-18 | 675 | 679 | 673 | 676 | 72,500 | 676 |
| 2024-03-15 | 669 | 671 | 664 | 671 | 108,600 | 671 |
| 2024-03-14 | 662 | 668 | 659 | 668 | 60,200 | 668 |
| 2024-03-13 | 669 | 673 | 660 | 663 | 53,100 | 663 |
| 2024-03-12 | 666 | 670 | 653 | 669 | 80,400 | 669 |
| 2024-03-11 | 675 | 677 | 659 | 666 | 92,100 | 666 |
| 2024-03-08 | 658 | 682 | 656 | 679 | 157,200 | 679 |
| 2024-03-07 | 672 | 675 | 662 | 665 | 98,900 | 665 |
| 2024-03-06 | 653 | 672 | 652 | 668 | 169,200 | 668 |
| 2024-03-05 | 645 | 655 | 640 | 652 | 126,000 | 652 |
| 2024-03-04 | 660 | 660 | 644 | 644 | 238,100 | 644 |
| 2024-03-01 | 663 | 666 | 659 | 662 | 91,300 | 662 |
| 2024-02-29 | 664 | 669 | 660 | 663 | 112,300 | 663 |
| 2024-02-28 | 665 | 671 | 662 | 662 | 189,300 | 662 |
| 2024-02-27 | 672 | 677 | 666 | 668 | 168,800 | 668 |
| 2024-02-26 | 677 | 678 | 669 | 673 | 136,500 | 673 |
| 2024-02-22 | 682 | 685 | 671 | 675 | 199,200 | 675 |
| 2024-02-21 | 677 | 677 | 667 | 676 | 119,400 | 676 |
| 2024-02-20 | 683 | 693 | 675 | 677 | 149,600 | 677 |
| 2024-02-19 | 662 | 673 | 658 | 673 | 124,500 | 673 |
| 2024-02-16 | 667 | 670 | 659 | 663 | 259,800 | 663 |
| 2024-02-15 | 685 | 688 | 666 | 668 | 151,300 | 668 |
| 2024-02-14 | 693 | 693 | 676 | 682 | 130,900 | 682 |
| 2024-02-13 | 690 | 703 | 682 | 700 | 153,200 | 700 |
| 2024-02-09 | 681 | 693 | 676 | 676 | 78,800 | 676 |
| 2024-02-08 | 681 | 690 | 670 | 685 | 205,900 | 685 |
| 2024-02-07 | 701 | 704 | 674 | 678 | 718,600 | 678 |
| 2024-02-06 | 719 | 780 | 700 | 711 | 1,031,200 | 711 |
| 2024-02-05 | 699 | 718 | 699 | 713 | 273,300 | 713 |
| 2024-02-02 | 686 | 694 | 676 | 691 | 189,600 | 691 |
| 2024-02-01 | 684 | 692 | 682 | 684 | 143,900 | 684 |
| 2024-01-31 | 678 | 692 | 675 | 692 | 234,200 | 692 |
| 2024-01-30 | 682 | 696 | 668 | 684 | 454,000 | 684 |
| 2024-01-29 | 649 | 656 | 649 | 652 | 95,800 | 652 |
| 2024-01-26 | 652 | 653 | 648 | 649 | 53,300 | 649 |
| 2024-01-25 | 648 | 654 | 647 | 653 | 58,300 | 653 |
| 2024-01-24 | 651 | 656 | 648 | 649 | 55,000 | 649 |
| 2024-01-23 | 663 | 663 | 653 | 653 | 65,300 | 653 |
| 2024-01-22 | 654 | 663 | 654 | 662 | 41,600 | 662 |
| 2024-01-19 | 655 | 655 | 647 | 652 | 49,100 | 652 |
| 2024-01-18 | 645 | 654 | 645 | 648 | 43,300 | 648 |
| 2024-01-17 | 664 | 665 | 637 | 647 | 98,600 | 647 |
| 2024-01-16 | 664 | 667 | 653 | 655 | 72,200 | 655 |
| 2024-01-15 | 664 | 670 | 660 | 667 | 83,400 | 667 |
| 2024-01-12 | 664 | 664 | 654 | 659 | 66,800 | 659 |
| 2024-01-11 | 675 | 675 | 658 | 659 | 101,800 | 659 |
| 2024-01-10 | 654 | 663 | 652 | 657 | 99,700 | 657 |
| 2024-01-09 | 653 | 659 | 647 | 649 | 141,300 | 649 |
| 2024-01-05 | 653 | 654 | 646 | 649 | 37,500 | 649 |
| 2024-01-04 | 632 | 652 | 630 | 648 | 99,100 | 648 |
分割・併合履歴 ： [1991-09-25]1株→1.2株
