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
2024-05-17604609598604114,600604
2024-05-16623623606607115,100607
2024-05-15632633617617165,300617
2024-05-14627638621626159,800626
2024-05-13635636621621229,100621
2024-05-10662671635635400,100635
2024-05-09674688650682612,000682
2024-05-08686687675680133,000680
2024-05-0769169268468783,500687
2024-05-0269569568068459,300684
2024-05-01690694681693144,900693
2024-04-3068569267869088,900690
2024-04-2668468667468099,900680
2024-04-25686691676678117,100678
2024-04-24674693674688163,100688
2024-04-2367267566667196,700671
2024-04-22649671649668125,000668
2024-04-19660660624644246,400644
2024-04-1865666865566164,100661
2024-04-17657664646653131,900653
2024-04-16664670648652295,100652
2024-04-15697697671680370,300680
2024-04-12689734683712904,800712
2024-04-1166168365867695,000676
2024-04-1066566966366642,400666
2024-04-0966466765966755,800667
2024-04-0865966265565860,200658
2024-04-0565065864765299,100652
2024-04-0465466265365883,000658
2024-04-0365065964665476,800654
2024-04-02670670649650146,300650
2024-04-0169069067167284,300672
2024-03-2968368768068359,400683
2024-03-2868168667367771,000677
2024-03-27691696690691128,700691
2024-03-2667969367568995,600689
2024-03-2568368567868072,500680
2024-03-2268268567768282,000682
2024-03-2168769068368395,700683
2024-03-19676682672681106,500681
2024-03-1867567967367672,500676
2024-03-15669671664671108,600671
2024-03-1466266865966860,200668
2024-03-1366967366066353,100663
2024-03-1266667065366980,400669
2024-03-1167567765966692,100666
2024-03-08658682656679157,200679
2024-03-0767267566266598,900665
2024-03-06653672652668169,200668
2024-03-05645655640652126,000652
2024-03-04660660644644238,100644
2024-03-0166366665966291,300662
2024-02-29664669660663112,300663
2024-02-28665671662662189,300662
2024-02-27672677666668168,800668
2024-02-26677678669673136,500673
2024-02-22682685671675199,200675
2024-02-21677677667676119,400676
2024-02-20683693675677149,600677
2024-02-19662673658673124,500673
2024-02-16667670659663259,800663
2024-02-15685688666668151,300668
2024-02-14693693676682130,900682
2024-02-13690703682700153,200700
2024-02-0968169367667678,800676
2024-02-08681690670685205,900685
2024-02-07701704674678718,600678
2024-02-067197807007111,031,200711
2024-02-05699718699713273,300713
2024-02-02686694676691189,600691
2024-02-01684692682684143,900684
2024-01-31678692675692234,200692
2024-01-30682696668684454,000684
2024-01-2964965664965295,800652
2024-01-2665265364864953,300649
2024-01-2564865464765358,300653
2024-01-2465165664864955,000649
2024-01-2366366365365365,300653
2024-01-2265466365466241,600662
2024-01-1965565564765249,100652
2024-01-1864565464564843,300648
2024-01-1766466563764798,600647
2024-01-1666466765365572,200655
2024-01-1566467066066783,400667
2024-01-1266466465465966,800659
2024-01-11675675658659101,800659
2024-01-1065466365265799,700657
2024-01-09653659647649141,300649
2024-01-0565365464664937,500649
2024-01-0463265263064899,100648

分割・併合履歴 : [1991-09-25]1株→1.2株