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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,200 | 1,215 | 1,194 | 1,214 | 168,300 | 1,214 |
| 2025-12-11 | 1,210 | 1,212 | 1,182 | 1,184 | 149,300 | 1,184 |
| 2025-12-10 | 1,195 | 1,211 | 1,187 | 1,206 | 158,300 | 1,206 |
| 2025-12-09 | 1,205 | 1,205 | 1,185 | 1,194 | 119,700 | 1,194 |
| 2025-12-08 | 1,180 | 1,205 | 1,177 | 1,205 | 101,400 | 1,205 |
| 2025-12-05 | 1,184 | 1,196 | 1,165 | 1,174 | 142,100 | 1,174 |
| 2025-12-04 | 1,167 | 1,194 | 1,166 | 1,187 | 138,000 | 1,187 |
| 2025-12-03 | 1,172 | 1,176 | 1,165 | 1,165 | 102,300 | 1,165 |
| 2025-12-02 | 1,182 | 1,185 | 1,166 | 1,172 | 84,100 | 1,172 |
| 2025-12-01 | 1,222 | 1,224 | 1,181 | 1,182 | 79,000 | 1,182 |
| 2025-11-28 | 1,193 | 1,221 | 1,189 | 1,218 | 93,400 | 1,218 |
| 2025-11-27 | 1,200 | 1,206 | 1,188 | 1,188 | 91,000 | 1,188 |
| 2025-11-26 | 1,175 | 1,197 | 1,168 | 1,196 | 130,400 | 1,196 |
| 2025-11-25 | 1,150 | 1,174 | 1,148 | 1,168 | 165,200 | 1,168 |
| 2025-11-21 | 1,114 | 1,141 | 1,113 | 1,136 | 165,400 | 1,136 |
| 2025-11-20 | 1,150 | 1,150 | 1,130 | 1,135 | 129,000 | 1,135 |
| 2025-11-19 | 1,128 | 1,138 | 1,112 | 1,131 | 184,400 | 1,131 |
| 2025-11-18 | 1,151 | 1,158 | 1,131 | 1,134 | 204,600 | 1,134 |
| 2025-11-17 | 1,162 | 1,168 | 1,151 | 1,161 | 156,600 | 1,161 |
| 2025-11-14 | 1,165 | 1,174 | 1,160 | 1,168 | 109,600 | 1,168 |
| 2025-11-13 | 1,171 | 1,185 | 1,171 | 1,178 | 108,100 | 1,178 |
| 2025-11-12 | 1,161 | 1,184 | 1,161 | 1,181 | 127,700 | 1,181 |
| 2025-11-11 | 1,170 | 1,172 | 1,152 | 1,161 | 116,000 | 1,161 |
| 2025-11-10 | 1,156 | 1,175 | 1,156 | 1,175 | 164,900 | 1,175 |
| 2025-11-07 | 1,155 | 1,170 | 1,145 | 1,155 | 253,200 | 1,155 |
| 2025-11-06 | 1,175 | 1,196 | 1,170 | 1,177 | 267,200 | 1,177 |
| 2025-11-05 | 1,160 | 1,205 | 1,148 | 1,174 | 704,200 | 1,174 |
| 2025-11-04 | 1,237 | 1,286 | 1,237 | 1,280 | 356,800 | 1,280 |
| 2025-10-31 | 1,230 | 1,273 | 1,220 | 1,251 | 417,700 | 1,251 |
| 2025-10-30 | 1,250 | 1,272 | 1,250 | 1,260 | 593,200 | 1,260 |
| 2025-10-29 | 1,278 | 1,282 | 1,253 | 1,260 | 206,600 | 1,260 |
| 2025-10-28 | 1,300 | 1,302 | 1,262 | 1,262 | 206,400 | 1,262 |
| 2025-10-27 | 1,280 | 1,315 | 1,277 | 1,315 | 295,500 | 1,315 |
| 2025-10-24 | 1,252 | 1,263 | 1,238 | 1,260 | 103,600 | 1,260 |
| 2025-10-23 | 1,245 | 1,259 | 1,241 | 1,253 | 198,300 | 1,253 |
| 2025-10-22 | 1,251 | 1,262 | 1,236 | 1,256 | 222,800 | 1,256 |
| 2025-10-21 | 1,267 | 1,269 | 1,244 | 1,249 | 172,600 | 1,249 |
| 2025-10-20 | 1,243 | 1,280 | 1,234 | 1,265 | 205,900 | 1,265 |
| 2025-10-17 | 1,228 | 1,249 | 1,222 | 1,231 | 182,800 | 1,231 |
| 2025-10-16 | 1,236 | 1,250 | 1,233 | 1,250 | 84,900 | 1,250 |
| 2025-10-15 | 1,215 | 1,243 | 1,215 | 1,239 | 121,100 | 1,239 |
| 2025-10-14 | 1,198 | 1,229 | 1,195 | 1,213 | 257,400 | 1,213 |
| 2025-10-10 | 1,241 | 1,245 | 1,202 | 1,205 | 298,000 | 1,205 |
| 2025-10-09 | 1,278 | 1,289 | 1,255 | 1,266 | 203,600 | 1,266 |
| 2025-10-08 | 1,281 | 1,296 | 1,270 | 1,270 | 153,800 | 1,270 |
| 2025-10-07 | 1,290 | 1,297 | 1,271 | 1,289 | 177,800 | 1,289 |
| 2025-10-06 | 1,278 | 1,293 | 1,264 | 1,288 | 194,600 | 1,288 |
| 2025-10-03 | 1,217 | 1,248 | 1,214 | 1,248 | 117,900 | 1,248 |
| 2025-10-02 | 1,224 | 1,237 | 1,204 | 1,218 | 248,600 | 1,218 |
| 2025-10-01 | 1,276 | 1,276 | 1,220 | 1,239 | 311,800 | 1,239 |
| 2025-09-30 | 1,292 | 1,294 | 1,271 | 1,282 | 185,500 | 1,282 |
| 2025-09-29 | 1,303 | 1,309 | 1,281 | 1,303 | 190,900 | 1,303 |
| 2025-09-26 | 1,286 | 1,314 | 1,285 | 1,311 | 176,700 | 1,311 |
| 2025-09-25 | 1,285 | 1,296 | 1,281 | 1,286 | 138,300 | 1,286 |
| 2025-09-24 | 1,270 | 1,286 | 1,269 | 1,282 | 182,500 | 1,282 |
| 2025-09-22 | 1,285 | 1,287 | 1,266 | 1,266 | 189,200 | 1,266 |
| 2025-09-19 | 1,278 | 1,278 | 1,256 | 1,272 | 298,100 | 1,272 |
| 2025-09-18 | 1,271 | 1,271 | 1,251 | 1,267 | 190,800 | 1,267 |
| 2025-09-17 | 1,307 | 1,308 | 1,254 | 1,266 | 287,700 | 1,266 |
| 2025-09-16 | 1,288 | 1,301 | 1,276 | 1,292 | 192,200 | 1,292 |
| 2025-09-12 | 1,309 | 1,310 | 1,288 | 1,288 | 256,500 | 1,288 |
| 2025-09-11 | 1,282 | 1,320 | 1,273 | 1,309 | 208,600 | 1,309 |
| 2025-09-10 | 1,301 | 1,313 | 1,288 | 1,294 | 223,800 | 1,294 |
| 2025-09-09 | 1,310 | 1,322 | 1,300 | 1,309 | 238,200 | 1,309 |
| 2025-09-08 | 1,350 | 1,350 | 1,300 | 1,306 | 298,900 | 1,306 |
| 2025-09-05 | 1,285 | 1,293 | 1,272 | 1,293 | 231,400 | 1,293 |
| 2025-09-04 | 1,272 | 1,288 | 1,249 | 1,284 | 351,100 | 1,284 |
| 2025-09-03 | 1,300 | 1,305 | 1,236 | 1,249 | 649,300 | 1,249 |
| 2025-09-02 | 1,322 | 1,336 | 1,284 | 1,285 | 309,900 | 1,285 |
| 2025-09-01 | 1,315 | 1,337 | 1,310 | 1,320 | 247,200 | 1,320 |
| 2025-08-29 | 1,343 | 1,360 | 1,327 | 1,345 | 429,500 | 1,345 |
| 2025-08-28 | 1,315 | 1,325 | 1,306 | 1,314 | 221,400 | 1,314 |
| 2025-08-27 | 1,342 | 1,345 | 1,315 | 1,320 | 327,100 | 1,320 |
| 2025-08-26 | 1,323 | 1,343 | 1,310 | 1,339 | 340,600 | 1,339 |
| 2025-08-25 | 1,324 | 1,330 | 1,298 | 1,323 | 489,200 | 1,323 |
| 2025-08-22 | 1,265 | 1,291 | 1,264 | 1,286 | 242,200 | 1,286 |
| 2025-08-21 | 1,261 | 1,267 | 1,248 | 1,262 | 219,700 | 1,262 |
| 2025-08-20 | 1,256 | 1,267 | 1,241 | 1,260 | 403,300 | 1,260 |
| 2025-08-19 | 1,231 | 1,250 | 1,224 | 1,242 | 337,500 | 1,242 |
| 2025-08-18 | 1,209 | 1,254 | 1,206 | 1,216 | 555,300 | 1,216 |
| 2025-08-15 | 1,163 | 1,200 | 1,147 | 1,197 | 359,100 | 1,197 |
| 2025-08-14 | 1,145 | 1,164 | 1,141 | 1,155 | 228,100 | 1,155 |
| 2025-08-13 | 1,143 | 1,158 | 1,135 | 1,140 | 193,000 | 1,140 |
| 2025-08-12 | 1,155 | 1,163 | 1,143 | 1,152 | 316,100 | 1,152 |
| 2025-08-08 | 1,136 | 1,149 | 1,126 | 1,137 | 188,900 | 1,137 |
| 2025-08-07 | 1,094 | 1,155 | 1,092 | 1,144 | 481,900 | 1,144 |
| 2025-08-06 | 1,117 | 1,168 | 1,111 | 1,114 | 988,400 | 1,114 |
| 2025-08-05 | 1,056 | 1,062 | 1,029 | 1,046 | 282,100 | 1,046 |
| 2025-08-04 | 1,042 | 1,044 | 1,031 | 1,038 | 137,800 | 1,038 |
| 2025-08-01 | 1,041 | 1,059 | 1,039 | 1,055 | 228,000 | 1,055 |
| 2025-07-31 | 1,034 | 1,049 | 1,026 | 1,048 | 206,200 | 1,048 |
| 2025-07-30 | 1,040 | 1,052 | 1,030 | 1,045 | 237,600 | 1,045 |
| 2025-07-29 | 1,051 | 1,056 | 1,045 | 1,052 | 126,700 | 1,052 |
| 2025-07-28 | 1,070 | 1,079 | 1,055 | 1,058 | 188,300 | 1,058 |
| 2025-07-25 | 1,032 | 1,066 | 1,023 | 1,059 | 237,300 | 1,059 |
| 2025-07-24 | 1,038 | 1,042 | 1,024 | 1,029 | 232,500 | 1,029 |
| 2025-07-23 | 1,043 | 1,053 | 1,028 | 1,033 | 240,000 | 1,033 |
| 2025-07-22 | 1,048 | 1,064 | 1,044 | 1,046 | 194,200 | 1,046 |
| 2025-07-18 | 1,039 | 1,045 | 1,029 | 1,034 | 139,400 | 1,034 |
| 2025-07-17 | 1,030 | 1,033 | 1,015 | 1,025 | 137,300 | 1,025 |
| 2025-07-16 | 1,028 | 1,040 | 1,028 | 1,035 | 153,000 | 1,035 |
| 2025-07-15 | 1,024 | 1,036 | 1,009 | 1,026 | 247,900 | 1,026 |
| 2025-07-14 | 1,014 | 1,044 | 1,013 | 1,024 | 350,300 | 1,024 |
| 2025-07-11 | 1,000 | 1,010 | 996 | 999 | 143,000 | 999 |
| 2025-07-10 | 1,013 | 1,022 | 988 | 996 | 187,200 | 996 |
| 2025-07-09 | 995 | 1,019 | 992 | 1,008 | 237,800 | 1,008 |
| 2025-07-08 | 978 | 990 | 973 | 988 | 131,300 | 988 |
| 2025-07-07 | 964 | 1,002 | 958 | 978 | 209,400 | 978 |
| 2025-07-04 | 955 | 961 | 950 | 954 | 72,700 | 954 |
| 2025-07-03 | 969 | 979 | 950 | 950 | 150,100 | 950 |
| 2025-07-02 | 972 | 981 | 963 | 969 | 116,100 | 969 |
| 2025-07-01 | 957 | 990 | 956 | 976 | 157,100 | 976 |
| 2025-06-30 | 959 | 979 | 955 | 959 | 163,500 | 959 |
| 2025-06-27 | 955 | 959 | 947 | 953 | 139,700 | 953 |
| 2025-06-26 | 948 | 953 | 927 | 951 | 147,900 | 951 |
| 2025-06-25 | 950 | 954 | 937 | 947 | 122,600 | 947 |
| 2025-06-24 | 940 | 948 | 936 | 945 | 162,700 | 945 |
| 2025-06-23 | 949 | 960 | 934 | 938 | 180,100 | 938 |
| 2025-06-20 | 957 | 962 | 944 | 948 | 390,300 | 948 |
| 2025-06-19 | 956 | 964 | 947 | 948 | 219,500 | 948 |
| 2025-06-18 | 955 | 959 | 944 | 944 | 117,900 | 944 |
| 2025-06-17 | 955 | 962 | 941 | 950 | 105,500 | 950 |
| 2025-06-16 | 936 | 955 | 936 | 953 | 145,400 | 953 |
| 2025-06-13 | 937 | 942 | 925 | 936 | 142,400 | 936 |
| 2025-06-12 | 928 | 939 | 925 | 939 | 113,100 | 939 |
| 2025-06-11 | 936 | 943 | 929 | 938 | 109,900 | 938 |
| 2025-06-10 | 934 | 949 | 929 | 932 | 112,900 | 932 |
| 2025-06-09 | 935 | 948 | 930 | 930 | 131,400 | 930 |
| 2025-06-06 | 917 | 933 | 912 | 927 | 94,700 | 927 |
| 2025-06-05 | 919 | 926 | 915 | 917 | 94,100 | 917 |
| 2025-06-04 | 932 | 938 | 909 | 909 | 134,100 | 909 |
| 2025-06-03 | 940 | 940 | 926 | 926 | 105,100 | 926 |
| 2025-06-02 | 926 | 936 | 914 | 933 | 116,800 | 933 |
| 2025-05-30 | 921 | 932 | 902 | 927 | 144,200 | 927 |
| 2025-05-29 | 902 | 926 | 902 | 924 | 176,900 | 924 |
| 2025-05-28 | 917 | 917 | 902 | 902 | 143,700 | 902 |
| 2025-05-27 | 923 | 929 | 906 | 909 | 131,400 | 909 |
| 2025-05-26 | 905 | 933 | 905 | 916 | 161,600 | 916 |
| 2025-05-23 | 895 | 904 | 888 | 900 | 76,700 | 900 |
| 2025-05-22 | 892 | 896 | 885 | 888 | 68,900 | 888 |
| 2025-05-21 | 904 | 912 | 903 | 904 | 82,100 | 904 |
| 2025-05-20 | 923 | 923 | 898 | 903 | 91,600 | 903 |
| 2025-05-19 | 932 | 932 | 914 | 923 | 130,700 | 923 |
| 2025-05-16 | 930 | 935 | 921 | 925 | 127,700 | 925 |
| 2025-05-15 | 900 | 945 | 897 | 931 | 239,400 | 931 |
| 2025-05-14 | 890 | 920 | 882 | 910 | 178,500 | 910 |
| 2025-05-13 | 930 | 957 | 878 | 897 | 757,200 | 897 |
| 2025-05-12 | 870 | 888 | 868 | 888 | 107,300 | 888 |
| 2025-05-09 | 866 | 879 | 858 | 869 | 160,100 | 869 |
| 2025-05-08 | 849 | 870 | 839 | 870 | 149,000 | 870 |
| 2025-05-07 | 830 | 857 | 829 | 852 | 104,500 | 852 |
| 2025-05-02 | 844 | 846 | 829 | 838 | 87,600 | 838 |
| 2025-05-01 | 841 | 847 | 833 | 845 | 125,700 | 845 |
| 2025-04-30 | 851 | 853 | 839 | 848 | 105,500 | 848 |
| 2025-04-28 | 841 | 854 | 841 | 854 | 70,200 | 854 |
| 2025-04-25 | 840 | 847 | 834 | 842 | 94,400 | 842 |
| 2025-04-24 | 836 | 844 | 834 | 836 | 74,700 | 836 |
| 2025-04-23 | 831 | 838 | 829 | 835 | 94,800 | 835 |
| 2025-04-22 | 823 | 835 | 807 | 816 | 84,500 | 816 |
| 2025-04-21 | 793 | 825 | 793 | 817 | 144,100 | 817 |
| 2025-04-18 | 788 | 808 | 787 | 798 | 82,000 | 798 |
| 2025-04-17 | 763 | 782 | 763 | 779 | 66,700 | 779 |
| 2025-04-16 | 766 | 773 | 763 | 763 | 65,200 | 763 |
| 2025-04-15 | 770 | 776 | 766 | 766 | 65,800 | 766 |
| 2025-04-14 | 761 | 769 | 759 | 764 | 54,700 | 764 |
| 2025-04-11 | 755 | 767 | 742 | 762 | 80,400 | 762 |
| 2025-04-10 | 800 | 802 | 765 | 770 | 219,400 | 770 |
| 2025-04-09 | 729 | 734 | 711 | 725 | 155,900 | 725 |
| 2025-04-08 | 726 | 763 | 726 | 744 | 178,900 | 744 |
| 2025-04-07 | 685 | 722 | 676 | 707 | 237,200 | 707 |
| 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