6653 (株)正興電機製作所 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 | 1,078 | 1,086 | 1,030 | 1,060 | 134,300 | 1,060 |
| 2025-04-03 | 1,098 | 1,116 | 1,090 | 1,111 | 87,400 | 1,111 |
| 2025-04-02 | 1,155 | 1,155 | 1,131 | 1,135 | 38,400 | 1,135 |
| 2025-04-01 | 1,167 | 1,167 | 1,145 | 1,145 | 30,600 | 1,145 |
| 2025-03-31 | 1,167 | 1,168 | 1,144 | 1,149 | 50,000 | 1,149 |
| 2025-03-28 | 1,177 | 1,192 | 1,176 | 1,178 | 25,900 | 1,178 |
| 2025-03-27 | 1,177 | 1,185 | 1,176 | 1,181 | 41,400 | 1,181 |
| 2025-03-26 | 1,181 | 1,183 | 1,173 | 1,181 | 26,200 | 1,181 |
| 2025-03-25 | 1,185 | 1,189 | 1,180 | 1,181 | 19,500 | 1,181 |
| 2025-03-24 | 1,196 | 1,197 | 1,176 | 1,185 | 50,600 | 1,185 |
| 2025-03-21 | 1,193 | 1,197 | 1,186 | 1,196 | 43,700 | 1,196 |
| 2025-03-19 | 1,185 | 1,195 | 1,180 | 1,190 | 33,500 | 1,190 |
| 2025-03-18 | 1,186 | 1,192 | 1,178 | 1,183 | 35,900 | 1,183 |
| 2025-03-17 | 1,176 | 1,183 | 1,169 | 1,182 | 52,800 | 1,182 |
| 2025-03-14 | 1,160 | 1,175 | 1,158 | 1,167 | 37,000 | 1,167 |
| 2025-03-13 | 1,160 | 1,164 | 1,157 | 1,160 | 21,000 | 1,160 |
| 2025-03-12 | 1,160 | 1,169 | 1,156 | 1,159 | 27,200 | 1,159 |
| 2025-03-11 | 1,140 | 1,163 | 1,124 | 1,163 | 72,700 | 1,163 |
| 2025-03-10 | 1,173 | 1,173 | 1,152 | 1,152 | 27,000 | 1,152 |
| 2025-03-07 | 1,151 | 1,172 | 1,148 | 1,166 | 25,200 | 1,166 |
| 2025-03-06 | 1,177 | 1,178 | 1,161 | 1,161 | 33,200 | 1,161 |
| 2025-03-05 | 1,155 | 1,167 | 1,148 | 1,166 | 32,300 | 1,166 |
| 2025-03-04 | 1,135 | 1,156 | 1,134 | 1,153 | 40,100 | 1,153 |
| 2025-03-03 | 1,150 | 1,160 | 1,133 | 1,154 | 42,900 | 1,154 |
| 2025-02-28 | 1,145 | 1,145 | 1,127 | 1,131 | 51,600 | 1,131 |
| 2025-02-27 | 1,150 | 1,157 | 1,146 | 1,151 | 35,700 | 1,151 |
| 2025-02-26 | 1,167 | 1,167 | 1,140 | 1,146 | 57,700 | 1,146 |
| 2025-02-25 | 1,165 | 1,176 | 1,156 | 1,168 | 25,400 | 1,168 |
| 2025-02-21 | 1,191 | 1,191 | 1,170 | 1,172 | 57,500 | 1,172 |
| 2025-02-20 | 1,196 | 1,208 | 1,187 | 1,191 | 80,400 | 1,191 |
| 2025-02-19 | 1,200 | 1,215 | 1,196 | 1,196 | 45,100 | 1,196 |
| 2025-02-18 | 1,201 | 1,205 | 1,194 | 1,200 | 49,900 | 1,200 |
| 2025-02-17 | 1,220 | 1,223 | 1,202 | 1,208 | 55,000 | 1,208 |
| 2025-02-14 | 1,236 | 1,236 | 1,218 | 1,221 | 51,000 | 1,221 |
| 2025-02-13 | 1,231 | 1,254 | 1,231 | 1,239 | 78,300 | 1,239 |
| 2025-02-12 | 1,268 | 1,268 | 1,230 | 1,231 | 96,100 | 1,231 |
| 2025-02-10 | 1,251 | 1,268 | 1,238 | 1,264 | 182,200 | 1,264 |
| 2025-02-07 | 1,240 | 1,253 | 1,225 | 1,241 | 242,300 | 1,241 |
| 2025-02-06 | 1,300 | 1,307 | 1,231 | 1,251 | 674,100 | 1,251 |
| 2025-02-05 | 1,220 | 1,230 | 1,140 | 1,194 | 163,300 | 1,194 |
| 2025-02-04 | 1,187 | 1,200 | 1,182 | 1,192 | 66,400 | 1,192 |
| 2025-02-03 | 1,185 | 1,185 | 1,160 | 1,167 | 57,700 | 1,167 |
| 2025-01-31 | 1,180 | 1,190 | 1,167 | 1,189 | 42,200 | 1,189 |
| 2025-01-30 | 1,178 | 1,178 | 1,145 | 1,170 | 151,400 | 1,170 |
| 2025-01-29 | 1,170 | 1,195 | 1,170 | 1,180 | 57,700 | 1,180 |
| 2025-01-28 | 1,177 | 1,179 | 1,151 | 1,158 | 54,900 | 1,158 |
| 2025-01-27 | 1,182 | 1,202 | 1,182 | 1,190 | 94,300 | 1,190 |
| 2025-01-24 | 1,169 | 1,184 | 1,164 | 1,182 | 82,000 | 1,182 |
| 2025-01-23 | 1,151 | 1,165 | 1,145 | 1,164 | 45,900 | 1,164 |
| 2025-01-22 | 1,143 | 1,151 | 1,137 | 1,146 | 41,700 | 1,146 |
| 2025-01-21 | 1,133 | 1,138 | 1,124 | 1,138 | 29,500 | 1,138 |
| 2025-01-20 | 1,111 | 1,126 | 1,110 | 1,125 | 50,000 | 1,125 |
| 2025-01-17 | 1,083 | 1,102 | 1,078 | 1,097 | 42,400 | 1,097 |
| 2025-01-16 | 1,106 | 1,107 | 1,087 | 1,090 | 55,700 | 1,090 |
| 2025-01-15 | 1,103 | 1,110 | 1,096 | 1,106 | 24,300 | 1,106 |
| 2025-01-14 | 1,103 | 1,106 | 1,092 | 1,100 | 50,700 | 1,100 |
| 2025-01-10 | 1,109 | 1,119 | 1,109 | 1,110 | 28,500 | 1,110 |
| 2025-01-09 | 1,119 | 1,119 | 1,108 | 1,110 | 39,200 | 1,110 |
| 2025-01-08 | 1,120 | 1,132 | 1,114 | 1,114 | 33,100 | 1,114 |
| 2025-01-07 | 1,132 | 1,136 | 1,120 | 1,120 | 57,400 | 1,120 |
| 2025-01-06 | 1,152 | 1,152 | 1,116 | 1,125 | 107,900 | 1,125 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株