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 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,979 | 1,981 | 1,928 | 1,928 | 36,200 | 1,928 |
| 2024-10-29 | 1,967 | 1,984 | 1,961 | 1,976 | 11,100 | 1,976 |
| 2024-10-28 | 1,957 | 1,981 | 1,943 | 1,970 | 12,800 | 1,970 |
| 2024-10-25 | 1,989 | 1,989 | 1,942 | 1,942 | 14,500 | 1,942 |
| 2024-10-24 | 1,959 | 1,983 | 1,954 | 1,983 | 20,100 | 1,983 |
| 2024-10-23 | 1,970 | 1,995 | 1,950 | 1,956 | 16,800 | 1,956 |
| 2024-10-22 | 1,976 | 1,976 | 1,946 | 1,960 | 20,000 | 1,960 |
| 2024-10-21 | 2,014 | 2,014 | 1,964 | 1,974 | 22,500 | 1,974 |
| 2024-10-18 | 2,029 | 2,029 | 1,987 | 1,987 | 8,800 | 1,987 |
| 2024-10-17 | 2,014 | 2,014 | 1,989 | 1,989 | 11,800 | 1,989 |
| 2024-10-16 | 1,998 | 2,040 | 1,998 | 2,014 | 8,600 | 2,014 |
| 2024-10-15 | 2,032 | 2,039 | 2,016 | 2,020 | 12,900 | 2,020 |
| 2024-10-11 | 2,022 | 2,047 | 2,021 | 2,022 | 12,200 | 2,022 |
| 2024-10-10 | 2,020 | 2,022 | 2,020 | 2,022 | 800 | 2,022 |
| 2024-10-09 | 2,027 | 2,028 | 2,010 | 2,019 | 6,900 | 2,019 |
| 2024-10-08 | 2,037 | 2,037 | 2,013 | 2,017 | 13,000 | 2,017 |
| 2024-10-07 | 2,041 | 2,064 | 2,028 | 2,059 | 18,100 | 2,059 |
| 2024-10-04 | 2,000 | 2,039 | 2,000 | 2,014 | 13,600 | 2,014 |
| 2024-10-03 | 1,963 | 2,038 | 1,963 | 1,999 | 19,000 | 1,999 |
| 2024-10-02 | 1,941 | 1,968 | 1,931 | 1,951 | 18,800 | 1,951 |
| 2024-10-01 | 1,956 | 1,975 | 1,955 | 1,965 | 12,700 | 1,965 |
| 2024-09-30 | 1,955 | 1,995 | 1,914 | 1,930 | 11,900 | 1,930 |
| 2024-09-27 | 2,017 | 2,017 | 1,970 | 1,995 | 14,800 | 1,995 |
| 2024-09-26 | 1,976 | 2,031 | 1,970 | 2,021 | 21,400 | 2,021 |
| 2024-09-25 | 1,974 | 1,979 | 1,951 | 1,967 | 11,700 | 1,967 |
| 2024-09-24 | 1,989 | 2,003 | 1,970 | 1,985 | 11,500 | 1,985 |
| 2024-09-20 | 2,000 | 2,019 | 1,972 | 1,978 | 41,300 | 1,978 |
| 2024-09-19 | 1,991 | 1,998 | 1,963 | 1,991 | 14,500 | 1,991 |
| 2024-09-18 | 1,963 | 1,971 | 1,938 | 1,966 | 17,500 | 1,966 |
| 2024-09-17 | 2,002 | 2,002 | 1,931 | 1,954 | 19,300 | 1,954 |
| 2024-09-13 | 1,985 | 2,015 | 1,957 | 1,962 | 21,500 | 1,962 |
| 2024-09-12 | 1,990 | 2,031 | 1,981 | 1,993 | 20,400 | 1,993 |
| 2024-09-11 | 2,002 | 2,002 | 1,955 | 1,955 | 21,500 | 1,955 |
| 2024-09-10 | 2,019 | 2,039 | 2,003 | 2,012 | 9,300 | 2,012 |
| 2024-09-09 | 2,029 | 2,049 | 2,000 | 2,019 | 19,700 | 2,019 |
| 2024-09-06 | 2,081 | 2,085 | 2,030 | 2,035 | 20,800 | 2,035 |
| 2024-09-05 | 2,075 | 2,132 | 2,051 | 2,057 | 21,400 | 2,057 |
| 2024-09-04 | 2,132 | 2,132 | 2,066 | 2,075 | 19,900 | 2,075 |
| 2024-09-03 | 2,122 | 2,150 | 2,098 | 2,142 | 15,600 | 2,142 |
| 2024-09-02 | 2,128 | 2,138 | 2,071 | 2,118 | 24,600 | 2,118 |
| 2024-08-30 | 2,144 | 2,153 | 2,109 | 2,109 | 11,200 | 2,109 |
| 2024-08-29 | 2,150 | 2,178 | 2,131 | 2,136 | 15,500 | 2,136 |
| 2024-08-28 | 2,246 | 2,246 | 2,153 | 2,169 | 19,500 | 2,169 |
| 2024-08-27 | 2,248 | 2,269 | 2,228 | 2,266 | 16,500 | 2,266 |
| 2024-08-26 | 2,276 | 2,276 | 2,208 | 2,228 | 17,500 | 2,228 |
| 2024-08-23 | 2,250 | 2,292 | 2,215 | 2,248 | 31,200 | 2,248 |
| 2024-08-22 | 2,186 | 2,252 | 2,174 | 2,230 | 22,600 | 2,230 |
| 2024-08-21 | 2,175 | 2,190 | 2,155 | 2,186 | 7,600 | 2,186 |
| 2024-08-20 | 2,149 | 2,186 | 2,135 | 2,175 | 21,000 | 2,175 |
| 2024-08-19 | 2,114 | 2,149 | 2,114 | 2,133 | 15,800 | 2,133 |
| 2024-08-16 | 2,097 | 2,132 | 2,057 | 2,129 | 18,500 | 2,129 |
| 2024-08-15 | 2,033 | 2,076 | 2,020 | 2,061 | 17,000 | 2,061 |
| 2024-08-14 | 2,062 | 2,063 | 2,019 | 2,033 | 23,400 | 2,033 |
| 2024-08-13 | 1,984 | 2,117 | 1,984 | 2,069 | 16,300 | 2,069 |
| 2024-08-09 | 1,950 | 2,060 | 1,949 | 1,972 | 39,400 | 1,972 |
| 2024-08-08 | 1,865 | 1,979 | 1,841 | 1,878 | 43,100 | 1,878 |
| 2024-08-07 | 1,835 | 1,965 | 1,835 | 1,905 | 19,400 | 1,905 |
| 2024-08-06 | 1,858 | 1,929 | 1,821 | 1,835 | 47,100 | 1,835 |
| 2024-08-05 | 1,951 | 1,951 | 1,741 | 1,774 | 29,800 | 1,774 |
| 2024-08-02 | 2,032 | 2,082 | 1,963 | 1,973 | 34,900 | 1,973 |
| 2024-08-01 | 2,151 | 2,156 | 2,079 | 2,079 | 17,100 | 2,079 |
| 2024-07-31 | 2,049 | 2,169 | 2,037 | 2,164 | 22,600 | 2,164 |
| 2024-07-30 | 2,085 | 2,085 | 2,051 | 2,073 | 11,500 | 2,073 |
| 2024-07-29 | 2,034 | 2,085 | 2,034 | 2,085 | 9,100 | 2,085 |
| 2024-07-26 | 2,043 | 2,048 | 2,021 | 2,021 | 16,400 | 2,021 |
| 2024-07-25 | 2,051 | 2,065 | 2,025 | 2,043 | 28,100 | 2,043 |
| 2024-07-24 | 2,096 | 2,096 | 2,052 | 2,052 | 11,700 | 2,052 |
| 2024-07-23 | 2,112 | 2,112 | 2,085 | 2,085 | 13,700 | 2,085 |
| 2024-07-22 | 2,120 | 2,132 | 2,084 | 2,085 | 11,900 | 2,085 |
| 2024-07-19 | 2,130 | 2,137 | 2,116 | 2,116 | 8,200 | 2,116 |
| 2024-07-18 | 2,103 | 2,177 | 2,103 | 2,138 | 20,400 | 2,138 |
| 2024-07-17 | 2,144 | 2,194 | 2,144 | 2,187 | 12,700 | 2,187 |
| 2024-07-16 | 2,170 | 2,185 | 2,138 | 2,144 | 11,600 | 2,144 |
| 2024-07-12 | 2,125 | 2,173 | 2,101 | 2,173 | 27,900 | 2,173 |
| 2024-07-11 | 2,122 | 2,139 | 2,111 | 2,125 | 12,400 | 2,125 |
| 2024-07-10 | 2,123 | 2,138 | 2,110 | 2,110 | 15,100 | 2,110 |
| 2024-07-09 | 2,139 | 2,166 | 2,126 | 2,149 | 11,300 | 2,149 |
| 2024-07-08 | 2,149 | 2,160 | 2,107 | 2,124 | 14,600 | 2,124 |
| 2024-07-05 | 2,164 | 2,182 | 2,156 | 2,160 | 6,400 | 2,160 |
| 2024-07-04 | 2,175 | 2,220 | 2,163 | 2,164 | 17,000 | 2,164 |
| 2024-07-03 | 2,167 | 2,199 | 2,164 | 2,175 | 11,800 | 2,175 |
| 2024-07-02 | 2,123 | 2,174 | 2,123 | 2,167 | 24,300 | 2,167 |
| 2024-07-01 | 2,122 | 2,136 | 2,102 | 2,123 | 7,000 | 2,123 |
| 2024-06-28 | 2,115 | 2,125 | 2,087 | 2,113 | 5,900 | 2,113 |
| 2024-06-27 | 2,145 | 2,145 | 2,101 | 2,115 | 6,600 | 2,115 |
| 2024-06-26 | 2,109 | 2,134 | 2,103 | 2,133 | 10,200 | 2,133 |
| 2024-06-25 | 2,120 | 2,129 | 2,085 | 2,120 | 12,200 | 2,120 |
| 2024-06-24 | 2,129 | 2,136 | 2,094 | 2,120 | 11,300 | 2,120 |
| 2024-06-21 | 2,083 | 2,115 | 2,057 | 2,109 | 15,700 | 2,109 |
| 2024-06-20 | 2,085 | 2,097 | 2,045 | 2,083 | 11,000 | 2,083 |
| 2024-06-19 | 2,110 | 2,111 | 2,085 | 2,085 | 5,600 | 2,085 |
| 2024-06-18 | 2,088 | 2,100 | 2,078 | 2,091 | 7,300 | 2,091 |
| 2024-06-17 | 2,069 | 2,094 | 2,055 | 2,075 | 11,300 | 2,075 |
| 2024-06-14 | 2,044 | 2,099 | 2,044 | 2,083 | 28,300 | 2,083 |
| 2024-06-13 | 2,070 | 2,071 | 2,035 | 2,037 | 9,800 | 2,037 |
| 2024-06-12 | 2,088 | 2,088 | 2,059 | 2,059 | 9,900 | 2,059 |
| 2024-06-11 | 2,128 | 2,129 | 2,088 | 2,088 | 16,000 | 2,088 |
| 2024-06-10 | 2,088 | 2,119 | 2,063 | 2,119 | 13,600 | 2,119 |
| 2024-06-07 | 2,075 | 2,103 | 2,075 | 2,102 | 6,900 | 2,102 |
| 2024-06-06 | 2,097 | 2,108 | 2,082 | 2,094 | 5,500 | 2,094 |
| 2024-06-05 | 2,122 | 2,122 | 2,083 | 2,083 | 3,000 | 2,083 |
| 2024-06-04 | 2,090 | 2,129 | 2,090 | 2,114 | 4,800 | 2,114 |
| 2024-06-03 | 2,089 | 2,128 | 2,089 | 2,128 | 5,000 | 2,128 |
| 2024-05-31 | 2,062 | 2,087 | 2,056 | 2,087 | 20,000 | 2,087 |
| 2024-05-30 | 2,052 | 2,066 | 2,048 | 2,062 | 9,400 | 2,062 |
| 2024-05-29 | 2,084 | 2,097 | 2,070 | 2,075 | 6,500 | 2,075 |
| 2024-05-28 | 2,109 | 2,109 | 2,082 | 2,088 | 6,000 | 2,088 |
| 2024-05-27 | 2,107 | 2,117 | 2,100 | 2,109 | 3,100 | 2,109 |
| 2024-05-24 | 2,083 | 2,149 | 2,070 | 2,107 | 9,100 | 2,107 |
| 2024-05-23 | 2,073 | 2,100 | 2,073 | 2,092 | 11,700 | 2,092 |
| 2024-05-22 | 2,092 | 2,110 | 2,074 | 2,087 | 11,400 | 2,087 |
| 2024-05-21 | 2,122 | 2,122 | 2,088 | 2,090 | 4,400 | 2,090 |
| 2024-05-20 | 2,106 | 2,127 | 2,103 | 2,117 | 8,200 | 2,117 |
| 2024-05-17 | 2,066 | 2,103 | 2,051 | 2,103 | 8,200 | 2,103 |
| 2024-05-16 | 2,113 | 2,113 | 2,066 | 2,066 | 9,500 | 2,066 |
| 2024-05-15 | 2,116 | 2,116 | 2,088 | 2,114 | 10,400 | 2,114 |
| 2024-05-14 | 2,149 | 2,149 | 2,107 | 2,116 | 7,300 | 2,116 |
| 2024-05-13 | 2,114 | 2,174 | 2,114 | 2,149 | 21,500 | 2,149 |
| 2024-05-10 | 2,079 | 2,124 | 2,076 | 2,102 | 18,200 | 2,102 |
| 2024-05-09 | 2,062 | 2,074 | 2,055 | 2,073 | 5,800 | 2,073 |
| 2024-05-08 | 2,081 | 2,085 | 2,062 | 2,062 | 6,100 | 2,062 |
| 2024-05-07 | 2,086 | 2,086 | 2,064 | 2,085 | 7,900 | 2,085 |
| 2024-05-02 | 2,085 | 2,086 | 2,074 | 2,076 | 7,600 | 2,076 |
| 2024-05-01 | 2,101 | 2,101 | 2,080 | 2,085 | 7,500 | 2,085 |
| 2024-04-30 | 2,077 | 2,107 | 2,077 | 2,101 | 5,100 | 2,101 |
| 2024-04-26 | 2,097 | 2,099 | 2,075 | 2,076 | 20,300 | 2,076 |
| 2024-04-25 | 2,107 | 2,128 | 2,092 | 2,106 | 7,200 | 2,106 |
| 2024-04-24 | 2,109 | 2,140 | 2,100 | 2,128 | 13,300 | 2,128 |
| 2024-04-23 | 2,084 | 2,105 | 2,080 | 2,097 | 17,500 | 2,097 |
| 2024-04-22 | 2,061 | 2,090 | 2,061 | 2,076 | 6,900 | 2,076 |
| 2024-04-19 | 2,082 | 2,092 | 2,039 | 2,044 | 14,900 | 2,044 |
| 2024-04-18 | 2,035 | 2,124 | 2,035 | 2,101 | 14,800 | 2,101 |
| 2024-04-17 | 2,053 | 2,053 | 2,030 | 2,030 | 12,100 | 2,030 |
| 2024-04-16 | 2,070 | 2,090 | 2,051 | 2,055 | 17,800 | 2,055 |
| 2024-04-15 | 2,073 | 2,082 | 2,070 | 2,074 | 7,500 | 2,074 |
| 2024-04-12 | 2,124 | 2,129 | 2,099 | 2,099 | 9,700 | 2,099 |
| 2024-04-11 | 2,090 | 2,118 | 2,077 | 2,103 | 10,400 | 2,103 |
| 2024-04-10 | 2,085 | 2,112 | 2,085 | 2,101 | 3,900 | 2,101 |
| 2024-04-09 | 2,075 | 2,098 | 2,061 | 2,098 | 12,700 | 2,098 |
| 2024-04-08 | 2,076 | 2,081 | 2,070 | 2,075 | 6,400 | 2,075 |
| 2024-04-05 | 2,087 | 2,087 | 2,054 | 2,069 | 8,900 | 2,069 |
| 2024-04-04 | 2,080 | 2,098 | 2,068 | 2,088 | 14,300 | 2,088 |
| 2024-04-03 | 2,063 | 2,087 | 2,060 | 2,080 | 10,900 | 2,080 |
| 2024-04-02 | 2,101 | 2,101 | 2,070 | 2,070 | 22,300 | 2,070 |
| 2024-04-01 | 2,123 | 2,150 | 2,102 | 2,103 | 18,800 | 2,103 |
| 2024-03-29 | 2,146 | 2,170 | 2,118 | 2,118 | 19,800 | 2,118 |
| 2024-03-28 | 2,173 | 2,188 | 2,099 | 2,132 | 73,700 | 2,132 |
| 2024-03-27 | 2,199 | 2,199 | 2,164 | 2,167 | 22,200 | 2,167 |
| 2024-03-26 | 2,170 | 2,188 | 2,156 | 2,186 | 18,600 | 2,186 |
| 2024-03-25 | 2,240 | 2,267 | 2,167 | 2,170 | 69,000 | 2,170 |
| 2024-03-22 | 2,138 | 2,138 | 2,077 | 2,090 | 19,000 | 2,090 |
| 2024-03-21 | 2,128 | 2,140 | 2,114 | 2,126 | 9,900 | 2,126 |
| 2024-03-19 | 2,095 | 2,114 | 2,091 | 2,106 | 5,500 | 2,106 |
| 2024-03-18 | 2,140 | 2,140 | 2,104 | 2,108 | 8,500 | 2,108 |
| 2024-03-15 | 2,105 | 2,135 | 2,104 | 2,119 | 30,300 | 2,119 |
| 2024-03-14 | 2,074 | 2,120 | 2,060 | 2,110 | 10,600 | 2,110 |
| 2024-03-13 | 2,064 | 2,087 | 2,052 | 2,074 | 11,800 | 2,074 |
| 2024-03-12 | 2,051 | 2,085 | 2,029 | 2,073 | 17,500 | 2,073 |
| 2024-03-11 | 2,078 | 2,078 | 2,050 | 2,072 | 15,700 | 2,072 |
| 2024-03-08 | 2,067 | 2,095 | 2,062 | 2,095 | 17,500 | 2,095 |
| 2024-03-07 | 2,064 | 2,080 | 2,064 | 2,079 | 11,400 | 2,079 |
| 2024-03-06 | 2,067 | 2,097 | 2,067 | 2,073 | 16,000 | 2,073 |
| 2024-03-05 | 2,077 | 2,084 | 2,065 | 2,070 | 10,600 | 2,070 |
| 2024-03-04 | 2,084 | 2,114 | 2,068 | 2,081 | 12,800 | 2,081 |
| 2024-03-01 | 2,110 | 2,110 | 2,084 | 2,090 | 4,800 | 2,090 |
| 2024-02-29 | 2,111 | 2,139 | 2,085 | 2,110 | 13,700 | 2,110 |
| 2024-02-28 | 2,120 | 2,149 | 2,104 | 2,124 | 8,600 | 2,124 |
| 2024-02-27 | 2,093 | 2,140 | 2,083 | 2,123 | 11,900 | 2,123 |
| 2024-02-26 | 2,133 | 2,133 | 2,083 | 2,101 | 6,900 | 2,101 |
| 2024-02-22 | 2,109 | 2,109 | 2,081 | 2,096 | 9,100 | 2,096 |
| 2024-02-21 | 2,096 | 2,096 | 2,071 | 2,084 | 8,200 | 2,084 |
| 2024-02-20 | 2,114 | 2,133 | 2,100 | 2,108 | 13,400 | 2,108 |
| 2024-02-19 | 2,110 | 2,122 | 2,076 | 2,114 | 8,900 | 2,114 |
| 2024-02-16 | 2,101 | 2,132 | 2,089 | 2,099 | 13,300 | 2,099 |
| 2024-02-15 | 2,066 | 2,080 | 2,050 | 2,066 | 13,200 | 2,066 |
| 2024-02-14 | 2,130 | 2,131 | 2,050 | 2,055 | 28,400 | 2,055 |
| 2024-02-13 | 2,265 | 2,302 | 2,127 | 2,137 | 98,100 | 2,137 |
| 2024-02-09 | 2,373 | 2,389 | 2,356 | 2,365 | 13,300 | 2,365 |
| 2024-02-08 | 2,365 | 2,387 | 2,349 | 2,380 | 13,700 | 2,380 |
| 2024-02-07 | 2,347 | 2,378 | 2,347 | 2,369 | 9,000 | 2,369 |
| 2024-02-06 | 2,394 | 2,405 | 2,371 | 2,372 | 15,300 | 2,372 |
| 2024-02-05 | 2,357 | 2,395 | 2,357 | 2,395 | 15,700 | 2,395 |
| 2024-02-02 | 2,338 | 2,367 | 2,323 | 2,362 | 15,600 | 2,362 |
| 2024-02-01 | 2,336 | 2,369 | 2,328 | 2,353 | 12,900 | 2,353 |
| 2024-01-31 | 2,333 | 2,346 | 2,320 | 2,344 | 7,400 | 2,344 |
| 2024-01-30 | 2,341 | 2,354 | 2,325 | 2,342 | 10,600 | 2,342 |
| 2024-01-29 | 2,354 | 2,386 | 2,337 | 2,340 | 8,400 | 2,340 |
| 2024-01-26 | 2,338 | 2,345 | 2,314 | 2,320 | 10,500 | 2,320 |
| 2024-01-25 | 2,303 | 2,338 | 2,303 | 2,338 | 8,800 | 2,338 |
| 2024-01-24 | 2,337 | 2,337 | 2,295 | 2,311 | 18,500 | 2,311 |
| 2024-01-23 | 2,345 | 2,345 | 2,313 | 2,337 | 13,100 | 2,337 |
| 2024-01-22 | 2,326 | 2,350 | 2,323 | 2,331 | 8,200 | 2,331 |
| 2024-01-19 | 2,302 | 2,323 | 2,302 | 2,320 | 9,900 | 2,320 |
| 2024-01-18 | 2,337 | 2,337 | 2,301 | 2,302 | 7,500 | 2,302 |
| 2024-01-17 | 2,345 | 2,345 | 2,315 | 2,315 | 8,300 | 2,315 |
| 2024-01-16 | 2,356 | 2,356 | 2,318 | 2,320 | 7,400 | 2,320 |
| 2024-01-15 | 2,324 | 2,361 | 2,319 | 2,347 | 9,200 | 2,347 |
| 2024-01-12 | 2,365 | 2,365 | 2,309 | 2,328 | 9,300 | 2,328 |
| 2024-01-11 | 2,353 | 2,368 | 2,339 | 2,347 | 16,700 | 2,347 |
| 2024-01-10 | 2,323 | 2,345 | 2,322 | 2,332 | 14,300 | 2,332 |
| 2024-01-09 | 2,300 | 2,343 | 2,298 | 2,323 | 21,600 | 2,323 |
| 2024-01-05 | 2,272 | 2,295 | 2,251 | 2,286 | 13,300 | 2,286 |
| 2024-01-04 | 2,223 | 2,287 | 2,210 | 2,272 | 16,300 | 2,272 |
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
