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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,260 | 1,268 | 1,234 | 1,253 | 61,800 | 1,253 |
| 2024-07-25 | 1,268 | 1,285 | 1,241 | 1,245 | 92,600 | 1,245 |
| 2024-07-24 | 1,314 | 1,332 | 1,294 | 1,294 | 58,500 | 1,294 |
| 2024-07-23 | 1,305 | 1,332 | 1,303 | 1,313 | 49,000 | 1,313 |
| 2024-07-22 | 1,352 | 1,358 | 1,311 | 1,312 | 69,900 | 1,312 |
| 2024-07-19 | 1,383 | 1,393 | 1,353 | 1,361 | 116,800 | 1,361 |
| 2024-07-18 | 1,410 | 1,416 | 1,383 | 1,383 | 68,300 | 1,383 |
| 2024-07-17 | 1,426 | 1,438 | 1,409 | 1,422 | 50,600 | 1,422 |
| 2024-07-16 | 1,389 | 1,417 | 1,384 | 1,406 | 45,800 | 1,406 |
| 2024-07-12 | 1,391 | 1,407 | 1,385 | 1,389 | 37,000 | 1,389 |
| 2024-07-11 | 1,391 | 1,410 | 1,385 | 1,399 | 53,600 | 1,399 |
| 2024-07-10 | 1,390 | 1,396 | 1,370 | 1,386 | 54,600 | 1,386 |
| 2024-07-09 | 1,409 | 1,413 | 1,381 | 1,397 | 72,900 | 1,397 |
| 2024-07-08 | 1,441 | 1,443 | 1,406 | 1,411 | 57,400 | 1,411 |
| 2024-07-05 | 1,460 | 1,461 | 1,439 | 1,441 | 38,300 | 1,441 |
| 2024-07-04 | 1,475 | 1,475 | 1,449 | 1,460 | 57,900 | 1,460 |
| 2024-07-03 | 1,491 | 1,510 | 1,478 | 1,478 | 49,800 | 1,478 |
| 2024-07-02 | 1,491 | 1,524 | 1,483 | 1,498 | 67,000 | 1,498 |
| 2024-07-01 | 1,441 | 1,461 | 1,432 | 1,461 | 46,500 | 1,461 |
| 2024-06-28 | 1,454 | 1,462 | 1,423 | 1,432 | 60,700 | 1,432 |
| 2024-06-27 | 1,458 | 1,498 | 1,443 | 1,461 | 77,200 | 1,461 |
| 2024-06-26 | 1,463 | 1,463 | 1,439 | 1,448 | 56,200 | 1,448 |
| 2024-06-25 | 1,456 | 1,477 | 1,453 | 1,465 | 44,900 | 1,465 |
| 2024-06-24 | 1,440 | 1,456 | 1,435 | 1,436 | 54,900 | 1,436 |
| 2024-06-21 | 1,455 | 1,466 | 1,440 | 1,441 | 46,200 | 1,441 |
| 2024-06-20 | 1,486 | 1,486 | 1,428 | 1,467 | 114,600 | 1,467 |
| 2024-06-19 | 1,483 | 1,497 | 1,475 | 1,483 | 66,400 | 1,483 |
| 2024-06-18 | 1,555 | 1,557 | 1,486 | 1,493 | 155,700 | 1,493 |
| 2024-06-17 | 1,612 | 1,615 | 1,533 | 1,558 | 152,200 | 1,558 |
| 2024-06-14 | 1,557 | 1,625 | 1,552 | 1,616 | 86,100 | 1,616 |
| 2024-06-13 | 1,603 | 1,630 | 1,552 | 1,556 | 106,400 | 1,556 |
| 2024-06-12 | 1,580 | 1,584 | 1,551 | 1,580 | 34,700 | 1,580 |
| 2024-06-11 | 1,575 | 1,599 | 1,560 | 1,580 | 82,300 | 1,580 |
| 2024-06-10 | 1,505 | 1,565 | 1,500 | 1,551 | 109,800 | 1,551 |
| 2024-06-07 | 1,505 | 1,529 | 1,486 | 1,495 | 72,500 | 1,495 |
| 2024-06-06 | 1,530 | 1,530 | 1,470 | 1,481 | 71,400 | 1,481 |
| 2024-06-05 | 1,515 | 1,529 | 1,491 | 1,507 | 71,300 | 1,507 |
| 2024-06-04 | 1,549 | 1,558 | 1,506 | 1,506 | 53,300 | 1,506 |
| 2024-06-03 | 1,534 | 1,574 | 1,534 | 1,557 | 76,700 | 1,557 |
| 2024-05-31 | 1,504 | 1,551 | 1,477 | 1,533 | 109,500 | 1,533 |
| 2024-05-30 | 1,486 | 1,489 | 1,441 | 1,474 | 134,000 | 1,474 |
| 2024-05-29 | 1,575 | 1,599 | 1,503 | 1,516 | 94,600 | 1,516 |
| 2024-05-28 | 1,550 | 1,602 | 1,547 | 1,565 | 132,800 | 1,565 |
| 2024-05-27 | 1,503 | 1,544 | 1,501 | 1,544 | 47,500 | 1,544 |
| 2024-05-24 | 1,506 | 1,528 | 1,490 | 1,513 | 59,800 | 1,513 |
| 2024-05-23 | 1,509 | 1,548 | 1,490 | 1,546 | 82,100 | 1,546 |
| 2024-05-22 | 1,536 | 1,542 | 1,500 | 1,507 | 48,600 | 1,507 |
| 2024-05-21 | 1,530 | 1,578 | 1,525 | 1,536 | 48,800 | 1,536 |
| 2024-05-20 | 1,560 | 1,567 | 1,521 | 1,521 | 72,900 | 1,521 |
| 2024-05-17 | 1,539 | 1,577 | 1,526 | 1,560 | 78,600 | 1,560 |
| 2024-05-16 | 1,586 | 1,588 | 1,540 | 1,547 | 82,300 | 1,547 |
| 2024-05-15 | 1,574 | 1,603 | 1,550 | 1,574 | 144,100 | 1,574 |
| 2024-05-14 | 1,553 | 1,573 | 1,537 | 1,553 | 115,200 | 1,553 |
| 2024-05-13 | 1,580 | 1,590 | 1,541 | 1,569 | 132,300 | 1,569 |
| 2024-05-10 | 1,510 | 1,565 | 1,502 | 1,565 | 166,500 | 1,565 |
| 2024-05-09 | 1,449 | 1,491 | 1,442 | 1,491 | 81,800 | 1,491 |
| 2024-05-08 | 1,465 | 1,473 | 1,433 | 1,449 | 94,100 | 1,449 |
| 2024-05-07 | 1,475 | 1,505 | 1,455 | 1,463 | 113,000 | 1,463 |
| 2024-05-02 | 1,429 | 1,480 | 1,415 | 1,447 | 100,600 | 1,447 |
| 2024-05-01 | 1,462 | 1,472 | 1,403 | 1,435 | 181,400 | 1,435 |
| 2024-04-30 | 1,480 | 1,533 | 1,417 | 1,432 | 590,500 | 1,432 |
| 2024-04-26 | 1,363 | 1,363 | 1,305 | 1,318 | 179,600 | 1,318 |
| 2024-04-25 | 1,324 | 1,365 | 1,318 | 1,361 | 125,400 | 1,361 |
| 2024-04-24 | 1,317 | 1,340 | 1,309 | 1,324 | 74,400 | 1,324 |
| 2024-04-23 | 1,319 | 1,332 | 1,301 | 1,308 | 28,900 | 1,308 |
| 2024-04-22 | 1,339 | 1,348 | 1,303 | 1,312 | 65,200 | 1,312 |
| 2024-04-19 | 1,326 | 1,333 | 1,280 | 1,311 | 81,500 | 1,311 |
| 2024-04-18 | 1,329 | 1,347 | 1,322 | 1,337 | 35,600 | 1,337 |
| 2024-04-17 | 1,368 | 1,372 | 1,329 | 1,335 | 95,000 | 1,335 |
| 2024-04-16 | 1,390 | 1,409 | 1,352 | 1,362 | 111,700 | 1,362 |
| 2024-04-15 | 1,400 | 1,423 | 1,384 | 1,397 | 146,500 | 1,397 |
| 2024-04-12 | 1,436 | 1,523 | 1,402 | 1,438 | 592,400 | 1,438 |
| 2024-04-11 | 1,306 | 1,423 | 1,291 | 1,423 | 321,100 | 1,423 |
| 2024-04-10 | 1,275 | 1,295 | 1,259 | 1,290 | 55,100 | 1,290 |
| 2024-04-09 | 1,280 | 1,298 | 1,276 | 1,283 | 38,600 | 1,283 |
| 2024-04-08 | 1,280 | 1,296 | 1,257 | 1,283 | 61,000 | 1,283 |
| 2024-04-05 | 1,267 | 1,281 | 1,252 | 1,254 | 42,000 | 1,254 |
| 2024-04-04 | 1,299 | 1,305 | 1,292 | 1,297 | 34,100 | 1,297 |
| 2024-04-03 | 1,255 | 1,285 | 1,240 | 1,282 | 40,400 | 1,282 |
| 2024-04-02 | 1,279 | 1,282 | 1,259 | 1,260 | 47,600 | 1,260 |
| 2024-04-01 | 1,300 | 1,323 | 1,284 | 1,290 | 79,300 | 1,290 |
| 2024-03-29 | 1,245 | 1,288 | 1,233 | 1,279 | 115,600 | 1,279 |
| 2024-03-28 | 1,217 | 1,236 | 1,215 | 1,224 | 24,500 | 1,224 |
| 2024-03-27 | 1,243 | 1,243 | 1,198 | 1,211 | 43,600 | 1,211 |
| 2024-03-26 | 1,220 | 1,242 | 1,215 | 1,222 | 28,200 | 1,222 |
| 2024-03-25 | 1,234 | 1,248 | 1,219 | 1,242 | 47,200 | 1,242 |
| 2024-03-22 | 1,221 | 1,232 | 1,211 | 1,230 | 27,600 | 1,230 |
| 2024-03-21 | 1,215 | 1,230 | 1,200 | 1,215 | 69,800 | 1,215 |
| 2024-03-19 | 1,203 | 1,205 | 1,192 | 1,205 | 13,900 | 1,205 |
| 2024-03-18 | 1,196 | 1,204 | 1,176 | 1,199 | 38,800 | 1,199 |
| 2024-03-15 | 1,175 | 1,194 | 1,170 | 1,183 | 18,600 | 1,183 |
| 2024-03-14 | 1,147 | 1,183 | 1,147 | 1,182 | 32,600 | 1,182 |
| 2024-03-13 | 1,180 | 1,180 | 1,148 | 1,152 | 28,000 | 1,152 |
| 2024-03-12 | 1,164 | 1,180 | 1,152 | 1,167 | 34,700 | 1,167 |
| 2024-03-11 | 1,180 | 1,185 | 1,149 | 1,164 | 62,100 | 1,164 |
| 2024-03-08 | 1,199 | 1,228 | 1,195 | 1,209 | 54,600 | 1,209 |
| 2024-03-07 | 1,214 | 1,230 | 1,207 | 1,220 | 59,000 | 1,220 |
| 2024-03-06 | 1,204 | 1,210 | 1,194 | 1,201 | 45,400 | 1,201 |
| 2024-03-05 | 1,189 | 1,225 | 1,185 | 1,223 | 34,200 | 1,223 |
| 2024-03-04 | 1,202 | 1,205 | 1,181 | 1,193 | 70,600 | 1,193 |
| 2024-03-01 | 1,250 | 1,250 | 1,202 | 1,202 | 63,900 | 1,202 |
| 2024-02-29 | 1,207 | 1,249 | 1,207 | 1,249 | 78,600 | 1,249 |
| 2024-02-28 | 1,214 | 1,226 | 1,185 | 1,217 | 60,000 | 1,217 |
| 2024-02-27 | 1,184 | 1,226 | 1,181 | 1,219 | 83,900 | 1,219 |
| 2024-02-26 | 1,154 | 1,185 | 1,150 | 1,182 | 52,000 | 1,182 |
| 2024-02-22 | 1,155 | 1,155 | 1,130 | 1,143 | 33,600 | 1,143 |
| 2024-02-21 | 1,164 | 1,165 | 1,141 | 1,142 | 16,700 | 1,142 |
| 2024-02-20 | 1,166 | 1,166 | 1,152 | 1,158 | 18,000 | 1,158 |
| 2024-02-19 | 1,146 | 1,166 | 1,146 | 1,164 | 25,800 | 1,164 |
| 2024-02-16 | 1,135 | 1,160 | 1,135 | 1,146 | 42,400 | 1,146 |
| 2024-02-15 | 1,173 | 1,173 | 1,128 | 1,128 | 56,000 | 1,128 |
| 2024-02-14 | 1,138 | 1,188 | 1,130 | 1,179 | 164,400 | 1,179 |
| 2024-02-13 | 1,117 | 1,143 | 1,090 | 1,139 | 309,700 | 1,139 |
| 2024-02-09 | 1,114 | 1,116 | 1,070 | 1,071 | 189,700 | 1,071 |
| 2024-02-08 | 1,113 | 1,117 | 1,101 | 1,109 | 47,700 | 1,109 |
| 2024-02-07 | 1,095 | 1,119 | 1,090 | 1,117 | 47,400 | 1,117 |
| 2024-02-06 | 1,096 | 1,096 | 1,084 | 1,091 | 24,700 | 1,091 |
| 2024-02-05 | 1,086 | 1,105 | 1,086 | 1,096 | 38,600 | 1,096 |
| 2024-02-02 | 1,088 | 1,088 | 1,075 | 1,076 | 30,700 | 1,076 |
| 2024-02-01 | 1,076 | 1,091 | 1,068 | 1,084 | 114,500 | 1,084 |
| 2024-01-31 | 1,086 | 1,103 | 1,081 | 1,103 | 128,600 | 1,103 |
| 2024-01-30 | 1,090 | 1,094 | 1,074 | 1,074 | 110,800 | 1,074 |
| 2024-01-29 | 1,080 | 1,087 | 1,080 | 1,087 | 27,900 | 1,087 |
| 2024-01-26 | 1,076 | 1,079 | 1,072 | 1,074 | 23,300 | 1,074 |
| 2024-01-25 | 1,072 | 1,083 | 1,070 | 1,076 | 23,900 | 1,076 |
| 2024-01-24 | 1,066 | 1,072 | 1,066 | 1,071 | 25,900 | 1,071 |
| 2024-01-23 | 1,073 | 1,075 | 1,063 | 1,063 | 32,200 | 1,063 |
| 2024-01-22 | 1,070 | 1,077 | 1,067 | 1,069 | 29,800 | 1,069 |
| 2024-01-19 | 1,060 | 1,064 | 1,053 | 1,063 | 43,900 | 1,063 |
| 2024-01-18 | 1,063 | 1,069 | 1,057 | 1,057 | 19,200 | 1,057 |
| 2024-01-17 | 1,079 | 1,080 | 1,063 | 1,063 | 25,900 | 1,063 |
| 2024-01-16 | 1,080 | 1,081 | 1,070 | 1,075 | 30,900 | 1,075 |
| 2024-01-15 | 1,080 | 1,084 | 1,074 | 1,079 | 24,700 | 1,079 |
| 2024-01-12 | 1,104 | 1,104 | 1,078 | 1,079 | 32,300 | 1,079 |
| 2024-01-11 | 1,095 | 1,107 | 1,094 | 1,094 | 13,700 | 1,094 |
| 2024-01-10 | 1,100 | 1,107 | 1,094 | 1,094 | 21,300 | 1,094 |
| 2024-01-09 | 1,101 | 1,105 | 1,091 | 1,097 | 27,800 | 1,097 |
| 2024-01-05 | 1,093 | 1,102 | 1,089 | 1,091 | 22,800 | 1,091 |
| 2024-01-04 | 1,092 | 1,094 | 1,080 | 1,093 | 33,000 | 1,093 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株
