6706 電気興業(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
2024-10-301,9791,9811,9281,92836,2001,928
2024-10-291,9671,9841,9611,97611,1001,976
2024-10-281,9571,9811,9431,97012,8001,970
2024-10-251,9891,9891,9421,94214,5001,942
2024-10-241,9591,9831,9541,98320,1001,983
2024-10-231,9701,9951,9501,95616,8001,956
2024-10-221,9761,9761,9461,96020,0001,960
2024-10-212,0142,0141,9641,97422,5001,974
2024-10-182,0292,0291,9871,9878,8001,987
2024-10-172,0142,0141,9891,98911,8001,989
2024-10-161,9982,0401,9982,0148,6002,014
2024-10-152,0322,0392,0162,02012,9002,020
2024-10-112,0222,0472,0212,02212,2002,022
2024-10-102,0202,0222,0202,0228002,022
2024-10-092,0272,0282,0102,0196,9002,019
2024-10-082,0372,0372,0132,01713,0002,017
2024-10-072,0412,0642,0282,05918,1002,059
2024-10-042,0002,0392,0002,01413,6002,014
2024-10-031,9632,0381,9631,99919,0001,999
2024-10-021,9411,9681,9311,95118,8001,951
2024-10-011,9561,9751,9551,96512,7001,965
2024-09-301,9551,9951,9141,93011,9001,930
2024-09-272,0172,0171,9701,99514,8001,995
2024-09-261,9762,0311,9702,02121,4002,021
2024-09-251,9741,9791,9511,96711,7001,967
2024-09-241,9892,0031,9701,98511,5001,985
2024-09-202,0002,0191,9721,97841,3001,978
2024-09-191,9911,9981,9631,99114,5001,991
2024-09-181,9631,9711,9381,96617,5001,966
2024-09-172,0022,0021,9311,95419,3001,954
2024-09-131,9852,0151,9571,96221,5001,962
2024-09-121,9902,0311,9811,99320,4001,993
2024-09-112,0022,0021,9551,95521,5001,955
2024-09-102,0192,0392,0032,0129,3002,012
2024-09-092,0292,0492,0002,01919,7002,019
2024-09-062,0812,0852,0302,03520,8002,035
2024-09-052,0752,1322,0512,05721,4002,057
2024-09-042,1322,1322,0662,07519,9002,075
2024-09-032,1222,1502,0982,14215,6002,142
2024-09-022,1282,1382,0712,11824,6002,118
2024-08-302,1442,1532,1092,10911,2002,109
2024-08-292,1502,1782,1312,13615,5002,136
2024-08-282,2462,2462,1532,16919,5002,169
2024-08-272,2482,2692,2282,26616,5002,266
2024-08-262,2762,2762,2082,22817,5002,228
2024-08-232,2502,2922,2152,24831,2002,248
2024-08-222,1862,2522,1742,23022,6002,230
2024-08-212,1752,1902,1552,1867,6002,186
2024-08-202,1492,1862,1352,17521,0002,175
2024-08-192,1142,1492,1142,13315,8002,133
2024-08-162,0972,1322,0572,12918,5002,129
2024-08-152,0332,0762,0202,06117,0002,061
2024-08-142,0622,0632,0192,03323,4002,033
2024-08-131,9842,1171,9842,06916,3002,069
2024-08-091,9502,0601,9491,97239,4001,972
2024-08-081,8651,9791,8411,87843,1001,878
2024-08-071,8351,9651,8351,90519,4001,905
2024-08-061,8581,9291,8211,83547,1001,835
2024-08-051,9511,9511,7411,77429,8001,774
2024-08-022,0322,0821,9631,97334,9001,973
2024-08-012,1512,1562,0792,07917,1002,079
2024-07-312,0492,1692,0372,16422,6002,164
2024-07-302,0852,0852,0512,07311,5002,073
2024-07-292,0342,0852,0342,0859,1002,085
2024-07-262,0432,0482,0212,02116,4002,021
2024-07-252,0512,0652,0252,04328,1002,043
2024-07-242,0962,0962,0522,05211,7002,052
2024-07-232,1122,1122,0852,08513,7002,085
2024-07-222,1202,1322,0842,08511,9002,085
2024-07-192,1302,1372,1162,1168,2002,116
2024-07-182,1032,1772,1032,13820,4002,138
2024-07-172,1442,1942,1442,18712,7002,187
2024-07-162,1702,1852,1382,14411,6002,144
2024-07-122,1252,1732,1012,17327,9002,173
2024-07-112,1222,1392,1112,12512,4002,125
2024-07-102,1232,1382,1102,11015,1002,110
2024-07-092,1392,1662,1262,14911,3002,149
2024-07-082,1492,1602,1072,12414,6002,124
2024-07-052,1642,1822,1562,1606,4002,160
2024-07-042,1752,2202,1632,16417,0002,164
2024-07-032,1672,1992,1642,17511,8002,175
2024-07-022,1232,1742,1232,16724,3002,167
2024-07-012,1222,1362,1022,1237,0002,123
2024-06-282,1152,1252,0872,1135,9002,113
2024-06-272,1452,1452,1012,1156,6002,115
2024-06-262,1092,1342,1032,13310,2002,133
2024-06-252,1202,1292,0852,12012,2002,120
2024-06-242,1292,1362,0942,12011,3002,120
2024-06-212,0832,1152,0572,10915,7002,109
2024-06-202,0852,0972,0452,08311,0002,083
2024-06-192,1102,1112,0852,0855,6002,085
2024-06-182,0882,1002,0782,0917,3002,091
2024-06-172,0692,0942,0552,07511,3002,075
2024-06-142,0442,0992,0442,08328,3002,083
2024-06-132,0702,0712,0352,0379,8002,037
2024-06-122,0882,0882,0592,0599,9002,059
2024-06-112,1282,1292,0882,08816,0002,088
2024-06-102,0882,1192,0632,11913,6002,119
2024-06-072,0752,1032,0752,1026,9002,102
2024-06-062,0972,1082,0822,0945,5002,094
2024-06-052,1222,1222,0832,0833,0002,083
2024-06-042,0902,1292,0902,1144,8002,114
2024-06-032,0892,1282,0892,1285,0002,128
2024-05-312,0622,0872,0562,08720,0002,087
2024-05-302,0522,0662,0482,0629,4002,062
2024-05-292,0842,0972,0702,0756,5002,075
2024-05-282,1092,1092,0822,0886,0002,088
2024-05-272,1072,1172,1002,1093,1002,109
2024-05-242,0832,1492,0702,1079,1002,107
2024-05-232,0732,1002,0732,09211,7002,092
2024-05-222,0922,1102,0742,08711,4002,087
2024-05-212,1222,1222,0882,0904,4002,090
2024-05-202,1062,1272,1032,1178,2002,117
2024-05-172,0662,1032,0512,1038,2002,103
2024-05-162,1132,1132,0662,0669,5002,066
2024-05-152,1162,1162,0882,11410,4002,114
2024-05-142,1492,1492,1072,1167,3002,116
2024-05-132,1142,1742,1142,14921,5002,149
2024-05-102,0792,1242,0762,10218,2002,102
2024-05-092,0622,0742,0552,0735,8002,073
2024-05-082,0812,0852,0622,0626,1002,062
2024-05-072,0862,0862,0642,0857,9002,085
2024-05-022,0852,0862,0742,0767,6002,076
2024-05-012,1012,1012,0802,0857,5002,085
2024-04-302,0772,1072,0772,1015,1002,101
2024-04-262,0972,0992,0752,07620,3002,076
2024-04-252,1072,1282,0922,1067,2002,106
2024-04-242,1092,1402,1002,12813,3002,128
2024-04-232,0842,1052,0802,09717,5002,097
2024-04-222,0612,0902,0612,0766,9002,076
2024-04-192,0822,0922,0392,04414,9002,044
2024-04-182,0352,1242,0352,10114,8002,101
2024-04-172,0532,0532,0302,03012,1002,030
2024-04-162,0702,0902,0512,05517,8002,055
2024-04-152,0732,0822,0702,0747,5002,074
2024-04-122,1242,1292,0992,0999,7002,099
2024-04-112,0902,1182,0772,10310,4002,103
2024-04-102,0852,1122,0852,1013,9002,101
2024-04-092,0752,0982,0612,09812,7002,098
2024-04-082,0762,0812,0702,0756,4002,075
2024-04-052,0872,0872,0542,0698,9002,069
2024-04-042,0802,0982,0682,08814,3002,088
2024-04-032,0632,0872,0602,08010,9002,080
2024-04-022,1012,1012,0702,07022,3002,070
2024-04-012,1232,1502,1022,10318,8002,103
2024-03-292,1462,1702,1182,11819,8002,118
2024-03-282,1732,1882,0992,13273,7002,132
2024-03-272,1992,1992,1642,16722,2002,167
2024-03-262,1702,1882,1562,18618,6002,186
2024-03-252,2402,2672,1672,17069,0002,170
2024-03-222,1382,1382,0772,09019,0002,090
2024-03-212,1282,1402,1142,1269,9002,126
2024-03-192,0952,1142,0912,1065,5002,106
2024-03-182,1402,1402,1042,1088,5002,108
2024-03-152,1052,1352,1042,11930,3002,119
2024-03-142,0742,1202,0602,11010,6002,110
2024-03-132,0642,0872,0522,07411,8002,074
2024-03-122,0512,0852,0292,07317,5002,073
2024-03-112,0782,0782,0502,07215,7002,072
2024-03-082,0672,0952,0622,09517,5002,095
2024-03-072,0642,0802,0642,07911,4002,079
2024-03-062,0672,0972,0672,07316,0002,073
2024-03-052,0772,0842,0652,07010,6002,070
2024-03-042,0842,1142,0682,08112,8002,081
2024-03-012,1102,1102,0842,0904,8002,090
2024-02-292,1112,1392,0852,11013,7002,110
2024-02-282,1202,1492,1042,1248,6002,124
2024-02-272,0932,1402,0832,12311,9002,123
2024-02-262,1332,1332,0832,1016,9002,101
2024-02-222,1092,1092,0812,0969,1002,096
2024-02-212,0962,0962,0712,0848,2002,084
2024-02-202,1142,1332,1002,10813,4002,108
2024-02-192,1102,1222,0762,1148,9002,114
2024-02-162,1012,1322,0892,09913,3002,099
2024-02-152,0662,0802,0502,06613,2002,066
2024-02-142,1302,1312,0502,05528,4002,055
2024-02-132,2652,3022,1272,13798,1002,137
2024-02-092,3732,3892,3562,36513,3002,365
2024-02-082,3652,3872,3492,38013,7002,380
2024-02-072,3472,3782,3472,3699,0002,369
2024-02-062,3942,4052,3712,37215,3002,372
2024-02-052,3572,3952,3572,39515,7002,395
2024-02-022,3382,3672,3232,36215,6002,362
2024-02-012,3362,3692,3282,35312,9002,353
2024-01-312,3332,3462,3202,3447,4002,344
2024-01-302,3412,3542,3252,34210,6002,342
2024-01-292,3542,3862,3372,3408,4002,340
2024-01-262,3382,3452,3142,32010,5002,320
2024-01-252,3032,3382,3032,3388,8002,338
2024-01-242,3372,3372,2952,31118,5002,311
2024-01-232,3452,3452,3132,33713,1002,337
2024-01-222,3262,3502,3232,3318,2002,331
2024-01-192,3022,3232,3022,3209,9002,320
2024-01-182,3372,3372,3012,3027,5002,302
2024-01-172,3452,3452,3152,3158,3002,315
2024-01-162,3562,3562,3182,3207,4002,320
2024-01-152,3242,3612,3192,3479,2002,347
2024-01-122,3652,3652,3092,3289,3002,328
2024-01-112,3532,3682,3392,34716,7002,347
2024-01-102,3232,3452,3222,33214,3002,332
2024-01-092,3002,3432,2982,32321,6002,323
2024-01-052,2722,2952,2512,28613,3002,286
2024-01-042,2232,2872,2102,27216,3002,272

分割・併合履歴 : [2017-09-27]1株→0.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.4株