6644 大崎電気工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	634	644	634	641	53,600	641
2023-12-28	625	635	625	635	53,200	635
2023-12-27	624	634	624	634	67,200	634
2023-12-26	625	631	620	624	69,500	624
2023-12-25	636	636	621	625	88,000	625
2023-12-22	625	633	625	629	76,200	629
2023-12-21	624	628	621	624	47,900	624
2023-12-20	634	636	628	631	68,500	631
2023-12-19	631	631	624	631	59,400	631
2023-12-18	626	634	621	631	102,400	631
2023-12-15	631	631	624	626	61,500	626
2023-12-14	637	638	622	627	69,400	627
2023-12-13	634	636	630	633	61,000	633
2023-12-12	640	640	625	627	47,200	627
2023-12-11	630	637	629	637	65,900	637
2023-12-08	629	630	620	623	105,300	623
2023-12-07	641	641	629	631	81,400	631
2023-12-06	644	652	641	646	94,700	646
2023-12-05	660	663	645	645	72,500	645
2023-12-04	663	665	659	660	63,700	660
2023-12-01	661	665	656	664	128,300	664
2023-11-30	648	658	647	657	91,500	657
2023-11-29	655	656	645	645	120,400	645
2023-11-28	656	663	648	658	92,400	658
2023-11-27	672	672	654	656	132,200	656
2023-11-24	666	671	663	666	138,000	666
2023-11-22	684	686	668	670	217,800	670
2023-11-21	657	691	646	684	758,600	684
2023-11-20	625	630	621	621	70,100	621
2023-11-17	610	624	610	623	106,100	623
2023-11-16	622	625	611	613	102,900	613
2023-11-15	634	641	624	625	100,200	625
2023-11-14	637	637	629	637	56,200	637
2023-11-13	642	642	630	632	76,300	632
2023-11-10	622	638	615	638	90,000	638
2023-11-09	608	629	608	626	133,900	626
2023-11-08	635	643	600	611	355,400	611
2023-11-07	650	665	615	632	840,400	632
2023-11-06	652	653	643	651	129,500	651
2023-11-02	649	650	634	640	82,100	640
2023-11-01	647	653	645	649	81,700	649
2023-10-31	631	638	622	637	135,400	637
2023-10-30	622	635	622	631	448,400	631
2023-10-27	621	632	618	632	91,200	632
2023-10-26	630	633	615	617	72,000	617
2023-10-25	644	644	635	635	87,300	635
2023-10-24	629	640	617	634	139,000	634
2023-10-23	634	640	634	634	127,300	634
2023-10-20	627	635	625	635	81,400	635
2023-10-19	619	630	616	627	88,400	627
2023-10-18	622	630	617	626	88,800	626
2023-10-17	625	628	610	616	68,400	616
2023-10-16	625	628	612	616	84,900	616
2023-10-13	631	639	625	627	97,100	627
2023-10-12	630	642	628	641	85,400	641
2023-10-11	641	642	631	631	73,100	631
2023-10-10	635	648	635	645	75,600	645
2023-10-06	630	638	630	633	54,200	633
2023-10-05	625	630	620	627	105,100	627
2023-10-04	627	642	620	621	158,200	621
2023-10-03	663	664	647	647	179,100	647
2023-10-02	681	686	665	665	183,500	665
2023-09-29	677	683	674	679	123,000	679
2023-09-28	682	684	673	676	105,500	676
2023-09-27	681	689	674	689	136,300	689
2023-09-26	704	704	685	685	98,800	685
2023-09-25	695	707	690	704	188,100	704
2023-09-22	696	699	686	695	100,300	695
2023-09-21	686	702	686	701	185,800	701
2023-09-20	700	700	686	688	132,600	688
2023-09-19	700	701	685	701	299,100	701
2023-09-15	666	713	652	705	877,800	705
2023-09-14	646	651	643	651	104,100	651
2023-09-13	650	654	642	646	75,600	646
2023-09-12	654	655	646	654	81,400	654
2023-09-11	643	653	643	651	83,100	651
2023-09-08	639	642	635	639	146,900	639
2023-09-07	647	652	644	645	101,600	645
2023-09-06	650	655	649	655	122,900	655
2023-09-05	648	650	645	650	90,800	650
2023-09-04	638	647	638	647	84,000	647
2023-09-01	637	641	633	640	67,500	640
2023-08-31	642	642	632	637	85,200	637
2023-08-30	635	646	633	642	137,400	642
2023-08-29	630	634	626	634	78,500	634
2023-08-28	626	630	622	628	57,600	628
2023-08-25	620	626	617	624	78,900	624
2023-08-24	628	628	622	625	73,100	625
2023-08-23	622	630	619	630	59,800	630
2023-08-22	608	622	608	622	98,300	622
2023-08-21	610	610	600	604	108,700	604
2023-08-18	603	608	598	604	101,700	604
2023-08-17	609	614	597	609	92,000	609
2023-08-16	622	622	610	610	73,300	610
2023-08-15	617	624	613	624	118,100	624
2023-08-14	612	620	606	612	92,800	612
2023-08-10	604	613	601	612	78,600	612
2023-08-09	620	621	605	608	44,200	608
2023-08-08	614	624	614	616	90,700	616
2023-08-07	605	619	601	614	97,300	614
2023-08-04	614	619	601	614	152,500	614
2023-08-03	631	633	615	616	254,500	616
2023-08-02	626	662	623	641	1,106,000	641
2023-08-01	573	667	564	613	1,466,700	613
2023-07-31	567	573	565	573	203,800	573
2023-07-28	551	561	549	559	174,400	559
2023-07-27	554	555	549	553	52,800	553
2023-07-26	555	559	551	558	64,400	558
2023-07-25	553	557	548	553	113,200	553
2023-07-24	541	550	541	549	93,100	549
2023-07-21	546	546	539	539	67,600	539
2023-07-20	547	551	542	546	121,400	546
2023-07-19	547	550	544	550	73,600	550
2023-07-18	541	545	541	543	24,500	543
2023-07-14	545	548	540	542	104,500	542
2023-07-13	539	546	535	544	107,100	544
2023-07-12	545	545	537	538	74,200	538
2023-07-11	544	549	543	545	66,300	545
2023-07-10	543	548	541	543	96,200	543
2023-07-07	541	544	535	540	154,100	540
2023-07-06	544	553	542	546	106,200	546
2023-07-05	547	550	543	548	124,200	548
2023-07-04	551	552	545	547	202,200	547
2023-07-03	551	558	545	553	225,500	553
2023-06-30	552	552	545	548	153,000	548
2023-06-29	555	557	548	551	51,600	551
2023-06-28	552	554	548	554	69,700	554
2023-06-27	544	548	539	546	65,200	546
2023-06-26	550	552	541	545	70,400	545
2023-06-23	557	559	550	553	77,200	553
2023-06-22	562	564	557	558	61,600	558
2023-06-21	558	566	558	561	70,800	561
2023-06-20	562	564	558	561	64,400	561
2023-06-19	575	575	564	565	82,800	565
2023-06-16	560	576	559	576	223,200	576
2023-06-15	562	565	556	559	137,300	559
2023-06-14	552	562	547	562	198,700	562
2023-06-13	551	551	544	546	151,800	546
2023-06-12	541	542	537	541	68,500	541
2023-06-09	532	538	529	535	123,600	535
2023-06-08	537	539	530	531	100,600	531
2023-06-07	546	551	538	539	129,200	539
2023-06-06	541	550	541	550	95,900	550
2023-06-05	561	562	546	548	101,700	548
2023-06-02	531	552	531	546	145,400	546
2023-06-01	528	536	527	532	90,500	532
2023-05-31	537	540	530	531	130,000	531
2023-05-30	545	547	542	544	54,900	544
2023-05-29	555	555	546	547	90,900	547
2023-05-26	560	565	555	557	88,200	557
2023-05-25	561	563	557	559	94,100	559
2023-05-24	565	572	562	566	57,200	566
2023-05-23	580	580	563	566	71,500	566
2023-05-22	577	582	574	580	56,100	580
2023-05-19	580	583	573	579	76,800	579
2023-05-18	580	584	574	579	69,700	579
2023-05-17	575	582	572	578	77,300	578
2023-05-16	579	579	569	574	50,300	574
2023-05-15	569	575	569	575	69,800	575
2023-05-12	584	584	561	567	130,600	567
2023-05-11	574	612	565	590	352,100	590
2023-05-10	577	577	570	574	44,400	574
2023-05-09	577	579	574	577	59,800	577
2023-05-08	565	577	565	574	116,100	574
2023-05-02	571	571	560	565	77,500	565
2023-05-01	568	570	565	568	64,600	568
2023-04-28	566	569	559	564	164,800	564
2023-04-27	541	565	541	562	247,400	562
2023-04-26	551	551	542	543	54,400	543
2023-04-25	555	561	553	553	127,700	553
2023-04-24	552	554	548	551	83,100	551
2023-04-21	545	552	542	549	82,800	549
2023-04-20	536	546	536	543	58,800	543
2023-04-19	539	541	538	539	31,600	539
2023-04-18	538	541	538	541	43,400	541
2023-04-17	543	543	535	537	44,500	537
2023-04-14	538	543	533	541	81,700	541
2023-04-13	538	542	533	540	73,600	540
2023-04-12	532	539	532	536	49,700	536
2023-04-11	532	535	527	533	75,200	533
2023-04-10	527	530	525	527	41,200	527
2023-04-07	520	523	520	521	41,000	521
2023-04-06	521	525	519	520	64,700	520
2023-04-05	534	534	526	527	56,000	527
2023-04-04	532	537	528	534	91,900	534
2023-04-03	533	534	530	533	49,300	533
2023-03-31	532	536	529	532	69,000	532
2023-03-30	528	532	521	532	75,200	532
2023-03-29	525	536	523	535	120,900	535
2023-03-28	529	529	523	525	36,800	525
2023-03-27	525	527	520	524	52,500	524
2023-03-24	519	523	515	521	45,600	521
2023-03-23	512	519	511	518	31,700	518
2023-03-22	519	520	514	518	68,500	518
2023-03-20	513	516	509	509	82,700	509
2023-03-17	522	523	515	521	47,100	521
2023-03-16	515	519	511	516	103,900	516
2023-03-15	519	530	515	528	107,300	528
2023-03-14	522	523	512	515	92,600	515
2023-03-13	528	530	525	530	85,300	530
2023-03-10	535	542	535	535	167,100	535
2023-03-09	547	550	544	550	81,400	550
2023-03-08	540	547	539	547	92,400	547
2023-03-07	538	540	537	540	58,800	540
2023-03-06	540	541	535	538	57,700	538
2023-03-03	532	540	532	538	93,300	538
2023-03-02	543	543	534	535	47,500	535
2023-03-01	535	542	535	540	60,800	540
2023-02-28	543	543	535	535	35,900	535
2023-02-27	545	545	540	542	34,300	542
2023-02-24	532	544	530	544	61,700	544
2023-02-22	535	535	528	530	73,200	530
2023-02-21	526	541	526	540	74,600	540
2023-02-20	528	530	526	526	43,500	526
2023-02-17	527	528	523	526	35,000	526
2023-02-16	530	534	526	534	49,200	534
2023-02-15	530	530	524	526	43,400	526
2023-02-14	526	530	523	530	30,500	530
2023-02-13	515	523	514	520	53,500	520
2023-02-10	521	522	514	515	87,000	515
2023-02-09	525	529	522	524	41,400	524
2023-02-08	526	540	526	528	69,300	528
2023-02-07	535	544	522	526	199,400	526
2023-02-06	528	534	525	533	58,800	533
2023-02-03	526	527	521	524	41,000	524
2023-02-02	534	534	526	528	27,800	528
2023-02-01	539	540	528	531	76,200	531
2023-01-31	539	543	535	537	38,000	537
2023-01-30	535	540	534	539	105,900	539
2023-01-27	538	538	533	536	28,700	536
2023-01-26	542	542	537	538	38,500	538
2023-01-25	540	547	540	544	63,800	544
2023-01-24	542	545	540	545	89,100	545
2023-01-23	540	543	537	542	80,600	542
2023-01-20	529	541	529	536	51,000	536
2023-01-19	533	535	528	529	44,400	529
2023-01-18	530	539	529	537	70,300	537
2023-01-17	521	530	520	528	56,000	528
2023-01-16	515	523	515	519	72,300	519
2023-01-13	528	530	518	518	114,800	518
2023-01-12	520	530	520	530	69,600	530
2023-01-11	512	519	512	519	45,900	519
2023-01-10	515	517	506	508	85,600	508
2023-01-06	510	514	508	510	69,800	510
2023-01-05	514	516	509	510	108,300	510
2023-01-04	524	524	516	518	65,600	518

分割・併合履歴： [1991-09-25]1株→1.2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30