6653 (株)正興電機製作所 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
2024-05-231,5091,5481,4901,54682,1001,546
2024-05-221,5361,5421,5001,50748,6001,507
2024-05-211,5301,5781,5251,53648,8001,536
2024-05-201,5601,5671,5211,52172,9001,521
2024-05-171,5391,5771,5261,56078,6001,560
2024-05-161,5861,5881,5401,54782,3001,547
2024-05-151,5741,6031,5501,574144,1001,574
2024-05-141,5531,5731,5371,553115,2001,553
2024-05-131,5801,5901,5411,569132,3001,569
2024-05-101,5101,5651,5021,565166,5001,565
2024-05-091,4491,4911,4421,49181,8001,491
2024-05-081,4651,4731,4331,44994,1001,449
2024-05-071,4751,5051,4551,463113,0001,463
2024-05-021,4291,4801,4151,447100,6001,447
2024-05-011,4621,4721,4031,435181,4001,435
2024-04-301,4801,5331,4171,432590,5001,432
2024-04-261,3631,3631,3051,318179,6001,318
2024-04-251,3241,3651,3181,361125,4001,361
2024-04-241,3171,3401,3091,32474,4001,324
2024-04-231,3191,3321,3011,30828,9001,308
2024-04-221,3391,3481,3031,31265,2001,312
2024-04-191,3261,3331,2801,31181,5001,311
2024-04-181,3291,3471,3221,33735,6001,337
2024-04-171,3681,3721,3291,33595,0001,335
2024-04-161,3901,4091,3521,362111,7001,362
2024-04-151,4001,4231,3841,397146,5001,397
2024-04-121,4361,5231,4021,438592,4001,438
2024-04-111,3061,4231,2911,423321,1001,423
2024-04-101,2751,2951,2591,29055,1001,290
2024-04-091,2801,2981,2761,28338,6001,283
2024-04-081,2801,2961,2571,28361,0001,283
2024-04-051,2671,2811,2521,25442,0001,254
2024-04-041,2991,3051,2921,29734,1001,297
2024-04-031,2551,2851,2401,28240,4001,282
2024-04-021,2791,2821,2591,26047,6001,260
2024-04-011,3001,3231,2841,29079,3001,290
2024-03-291,2451,2881,2331,279115,6001,279
2024-03-281,2171,2361,2151,22424,5001,224
2024-03-271,2431,2431,1981,21143,6001,211
2024-03-261,2201,2421,2151,22228,2001,222
2024-03-251,2341,2481,2191,24247,2001,242
2024-03-221,2211,2321,2111,23027,6001,230
2024-03-211,2151,2301,2001,21569,8001,215
2024-03-191,2031,2051,1921,20513,9001,205
2024-03-181,1961,2041,1761,19938,8001,199
2024-03-151,1751,1941,1701,18318,6001,183
2024-03-141,1471,1831,1471,18232,6001,182
2024-03-131,1801,1801,1481,15228,0001,152
2024-03-121,1641,1801,1521,16734,7001,167
2024-03-111,1801,1851,1491,16462,1001,164
2024-03-081,1991,2281,1951,20954,6001,209
2024-03-071,2141,2301,2071,22059,0001,220
2024-03-061,2041,2101,1941,20145,4001,201
2024-03-051,1891,2251,1851,22334,2001,223
2024-03-041,2021,2051,1811,19370,6001,193
2024-03-011,2501,2501,2021,20263,9001,202
2024-02-291,2071,2491,2071,24978,6001,249
2024-02-281,2141,2261,1851,21760,0001,217
2024-02-271,1841,2261,1811,21983,9001,219
2024-02-261,1541,1851,1501,18252,0001,182
2024-02-221,1551,1551,1301,14333,6001,143
2024-02-211,1641,1651,1411,14216,7001,142
2024-02-201,1661,1661,1521,15818,0001,158
2024-02-191,1461,1661,1461,16425,8001,164
2024-02-161,1351,1601,1351,14642,4001,146
2024-02-151,1731,1731,1281,12856,0001,128
2024-02-141,1381,1881,1301,179164,4001,179
2024-02-131,1171,1431,0901,139309,7001,139
2024-02-091,1141,1161,0701,071189,7001,071
2024-02-081,1131,1171,1011,10947,7001,109
2024-02-071,0951,1191,0901,11747,4001,117
2024-02-061,0961,0961,0841,09124,7001,091
2024-02-051,0861,1051,0861,09638,6001,096
2024-02-021,0881,0881,0751,07630,7001,076
2024-02-011,0761,0911,0681,084114,5001,084
2024-01-311,0861,1031,0811,103128,6001,103
2024-01-301,0901,0941,0741,074110,8001,074
2024-01-291,0801,0871,0801,08727,9001,087
2024-01-261,0761,0791,0721,07423,3001,074
2024-01-251,0721,0831,0701,07623,9001,076
2024-01-241,0661,0721,0661,07125,9001,071
2024-01-231,0731,0751,0631,06332,2001,063
2024-01-221,0701,0771,0671,06929,8001,069
2024-01-191,0601,0641,0531,06343,9001,063
2024-01-181,0631,0691,0571,05719,2001,057
2024-01-171,0791,0801,0631,06325,9001,063
2024-01-161,0801,0811,0701,07530,9001,075
2024-01-151,0801,0841,0741,07924,7001,079
2024-01-121,1041,1041,0781,07932,3001,079
2024-01-111,0951,1071,0941,09413,7001,094
2024-01-101,1001,1071,0941,09421,3001,094
2024-01-091,1011,1051,0911,09727,8001,097
2024-01-051,0931,1021,0891,09122,8001,091
2024-01-041,0921,0941,0801,09333,0001,093

分割・併合履歴 : [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株