6644 大崎電気工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 761 | 777 | 736 | 752 | 289,400 | 752 |
| 2025-04-03 | 774 | 796 | 767 | 791 | 269,500 | 791 |
| 2025-04-02 | 805 | 807 | 796 | 804 | 93,500 | 804 |
| 2025-04-01 | 812 | 815 | 804 | 804 | 76,300 | 804 |
| 2025-03-31 | 809 | 809 | 790 | 804 | 119,200 | 804 |
| 2025-03-28 | 836 | 836 | 811 | 824 | 99,500 | 824 |
| 2025-03-27 | 838 | 850 | 836 | 850 | 91,700 | 850 |
| 2025-03-26 | 832 | 848 | 832 | 845 | 187,600 | 845 |
| 2025-03-25 | 854 | 854 | 823 | 834 | 156,500 | 834 |
| 2025-03-24 | 859 | 861 | 851 | 851 | 89,600 | 851 |
| 2025-03-21 | 867 | 874 | 856 | 856 | 111,800 | 856 |
| 2025-03-19 | 853 | 875 | 853 | 867 | 133,000 | 867 |
| 2025-03-18 | 847 | 857 | 846 | 854 | 152,700 | 854 |
| 2025-03-17 | 837 | 849 | 837 | 841 | 169,000 | 841 |
| 2025-03-14 | 839 | 845 | 835 | 837 | 119,300 | 837 |
| 2025-03-13 | 815 | 834 | 815 | 832 | 112,900 | 832 |
| 2025-03-12 | 797 | 822 | 795 | 818 | 151,700 | 818 |
| 2025-03-11 | 792 | 800 | 775 | 782 | 91,900 | 782 |
| 2025-03-10 | 802 | 804 | 798 | 799 | 82,000 | 799 |
| 2025-03-07 | 803 | 805 | 790 | 804 | 73,500 | 804 |
| 2025-03-06 | 796 | 808 | 794 | 808 | 111,600 | 808 |
| 2025-03-05 | 775 | 801 | 768 | 788 | 149,500 | 788 |
| 2025-03-04 | 778 | 782 | 764 | 767 | 60,700 | 767 |
| 2025-03-03 | 775 | 782 | 764 | 773 | 88,700 | 773 |
| 2025-02-28 | 763 | 779 | 761 | 770 | 96,800 | 770 |
| 2025-02-27 | 756 | 764 | 752 | 763 | 64,100 | 763 |
| 2025-02-26 | 758 | 767 | 750 | 757 | 88,900 | 757 |
| 2025-02-25 | 761 | 764 | 751 | 764 | 108,200 | 764 |
| 2025-02-21 | 767 | 768 | 758 | 763 | 122,800 | 763 |
| 2025-02-20 | 800 | 800 | 772 | 774 | 119,300 | 774 |
| 2025-02-19 | 785 | 805 | 781 | 805 | 192,900 | 805 |
| 2025-02-18 | 797 | 800 | 780 | 785 | 127,000 | 785 |
| 2025-02-17 | 810 | 812 | 799 | 799 | 73,300 | 799 |
| 2025-02-14 | 819 | 819 | 801 | 806 | 70,600 | 806 |
| 2025-02-13 | 819 | 821 | 811 | 819 | 81,100 | 819 |
| 2025-02-12 | 849 | 853 | 804 | 808 | 131,800 | 808 |
| 2025-02-10 | 844 | 850 | 832 | 839 | 170,700 | 839 |
| 2025-02-07 | 854 | 899 | 830 | 859 | 717,700 | 859 |
| 2025-02-06 | 794 | 805 | 786 | 802 | 279,600 | 802 |
| 2025-02-05 | 756 | 785 | 756 | 783 | 178,100 | 783 |
| 2025-02-04 | 745 | 762 | 745 | 755 | 130,300 | 755 |
| 2025-02-03 | 752 | 755 | 738 | 742 | 124,400 | 742 |
| 2025-01-31 | 759 | 764 | 750 | 753 | 72,300 | 753 |
| 2025-01-30 | 751 | 759 | 751 | 759 | 52,700 | 759 |
| 2025-01-29 | 744 | 756 | 739 | 752 | 94,800 | 752 |
| 2025-01-28 | 748 | 754 | 739 | 744 | 87,100 | 744 |
| 2025-01-27 | 759 | 766 | 748 | 752 | 121,700 | 752 |
| 2025-01-24 | 753 | 758 | 748 | 751 | 103,300 | 751 |
| 2025-01-23 | 750 | 755 | 741 | 748 | 131,800 | 748 |
| 2025-01-22 | 754 | 760 | 753 | 754 | 60,400 | 754 |
| 2025-01-21 | 755 | 759 | 748 | 754 | 51,100 | 754 |
| 2025-01-20 | 748 | 758 | 747 | 750 | 41,700 | 750 |
| 2025-01-17 | 750 | 751 | 742 | 748 | 101,100 | 748 |
| 2025-01-16 | 763 | 766 | 750 | 752 | 70,900 | 752 |
| 2025-01-15 | 773 | 779 | 760 | 766 | 98,600 | 766 |
| 2025-01-14 | 762 | 776 | 758 | 769 | 107,400 | 769 |
| 2025-01-10 | 750 | 769 | 743 | 764 | 99,500 | 764 |
| 2025-01-09 | 778 | 781 | 760 | 760 | 136,200 | 760 |
| 2025-01-08 | 801 | 804 | 778 | 782 | 97,300 | 782 |
| 2025-01-07 | 784 | 800 | 781 | 797 | 103,500 | 797 |
| 2025-01-06 | 777 | 793 | 770 | 780 | 180,000 | 780 |
分割・併合履歴 ： [1991-09-25]1株→1.2株