6706 電気興業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-172,3802,4292,3802,42038,3002,420
2022-08-162,4222,4222,3802,38033,7002,380
2022-08-152,4492,4492,4102,41627,0002,416
2022-08-122,4682,5032,4402,45534,0002,455
2022-08-102,4662,4862,3992,45730,8002,457
2022-08-092,4432,4612,4052,43634,8002,436
2022-08-082,4492,4772,4342,45520,9002,455
2022-08-052,4092,4702,4092,44935,3002,449
2022-08-042,4422,4422,3932,40936,9002,409
2022-08-032,4672,4672,4122,41629,5002,416
2022-08-022,4902,4902,4542,46724,0002,467
2022-08-012,4832,5042,4732,50221,8002,502
2022-07-292,5132,5192,4692,48323,2002,483
2022-07-282,5332,5332,4752,51326,9002,513
2022-07-272,5342,5362,5082,52518,3002,525
2022-07-262,5112,5452,4992,53427,5002,534
2022-07-252,5472,5482,5122,51614,8002,516
2022-07-222,5282,5582,5282,54728,8002,547
2022-07-212,5152,5282,4992,52821,5002,528
2022-07-202,4922,5182,4832,51524,2002,515
2022-07-192,4632,4862,4522,46621,5002,466
2022-07-152,5152,5152,4582,46321,4002,463
2022-07-142,4782,5152,4612,50217,8002,502
2022-07-132,4902,5112,4852,50110,2002,501
2022-07-122,4972,4992,4682,49126,3002,491
2022-07-112,5292,5382,5002,50731,3002,507
2022-07-082,4792,5792,4512,51889,7002,518
2022-07-072,4242,4502,3972,42926,2002,429
2022-07-062,4132,4372,3962,42439,5002,424
2022-07-052,3962,4662,3962,43743,4002,437
2022-07-042,3822,3822,3472,38121,5002,381
2022-07-012,3492,4292,3462,37038,5002,370
2022-06-302,3742,3992,3252,32941,3002,329
2022-06-292,3992,4422,3802,39140,8002,391
2022-06-282,3832,4102,3752,38621,8002,386
2022-06-272,4082,4182,3812,39822,0002,398
2022-06-242,4342,4382,3562,40835,4002,408
2022-06-232,4522,4882,4112,43355,8002,433
2022-06-222,5332,5332,4512,45142,8002,451
2022-06-212,4512,5062,4452,49532,4002,495
2022-06-202,5382,5382,4512,45135,2002,451
2022-06-172,4962,5612,4572,53842,0002,538
2022-06-162,5392,5452,5022,50321,5002,503
2022-06-152,4902,5302,4902,49442,2002,494
2022-06-142,5032,5232,4752,49144,2002,491
2022-06-132,5432,5682,5362,55121,8002,551
2022-06-102,5942,6232,5802,59417,5002,594
2022-06-092,6132,6432,5942,63322,7002,633
2022-06-082,6032,6372,6032,61318,6002,613
2022-06-072,6042,6242,6042,61312,6002,613
2022-06-062,5842,6152,5802,60013,9002,600
2022-06-032,6262,6362,5842,61117,9002,611
2022-06-022,6182,6182,5632,59915,4002,599
2022-06-012,5552,6402,5552,62348,8002,623
2022-05-312,5692,5702,5282,54717,9002,547
2022-05-302,5222,5652,5222,55038,4002,550
2022-05-272,5162,5172,4692,51321,0002,513
2022-05-262,5152,5362,4992,50434,6002,504
2022-05-252,5532,5532,5152,51520,5002,515
2022-05-242,5812,5872,5422,55326,1002,553
2022-05-232,5492,5862,5472,58141,4002,581
2022-05-202,4582,5282,4512,52630,7002,526
2022-05-192,4932,5022,4262,45630,0002,456
2022-05-182,4842,5442,4822,54130,6002,541
2022-05-172,5002,5192,4572,50222,0002,502
2022-05-162,4692,5022,4252,49247,1002,492
2022-05-132,3842,4822,3662,44243,3002,442
2022-05-122,4232,4232,3842,38432,6002,384
2022-05-112,3822,4432,3762,43821,5002,438
2022-05-102,4172,4432,3912,41923,0002,419
2022-05-092,4812,5002,4442,44824,1002,448
2022-05-062,4262,4932,4262,48127,8002,481
2022-05-022,4392,4682,4332,46014,3002,460
2022-04-282,3732,4452,3732,44517,2002,445
2022-04-272,3402,3822,3402,37328,2002,373
2022-04-262,3582,3812,3552,35823,9002,358
2022-04-252,3732,3812,3442,36919,0002,369
2022-04-222,4172,4172,3602,37334,8002,373
2022-04-212,4012,4562,3962,45244,1002,452
2022-04-202,4042,4142,3912,40617,8002,406
2022-04-192,3942,4102,3662,38619,7002,386
2022-04-182,3752,3822,3352,38225,8002,382
2022-04-152,3672,4002,3602,39830,7002,398
2022-04-142,3322,3762,3322,36718,1002,367
2022-04-132,3212,3492,2962,33327,5002,333
2022-04-122,2952,3232,2872,31835,0002,318
2022-04-112,3182,3302,2952,31620,7002,316
2022-04-082,3212,3602,3122,34321,0002,343
2022-04-072,3692,3702,3212,33118,7002,331
2022-04-062,4362,4502,3932,41830,3002,418
2022-04-052,4142,4792,4142,45649,3002,456
2022-04-042,3252,4452,3252,41250,0002,412
2022-04-012,2512,3202,2342,31335,3002,313
2022-03-312,2642,2862,2502,25530,1002,255
2022-03-302,3092,3092,2512,27928,1002,279
2022-03-292,3642,3642,3092,31926,4002,319
2022-03-282,3712,3712,3432,35512,2002,355
2022-03-252,4102,4102,3512,38236,9002,382
2022-03-242,4082,4372,3752,41026,9002,410
2022-03-232,3832,4682,3832,45834,6002,458
2022-03-222,4102,4352,3562,38336,5002,383
2022-03-182,3932,4082,3612,40828,7002,408
2022-03-172,3952,4062,3722,40332,5002,403
2022-03-162,3822,3832,3302,37027,0002,370
2022-03-152,3472,3762,3402,35817,0002,358
2022-03-142,3762,3962,3542,35527,4002,355
2022-03-112,3552,3932,3482,36831,2002,368
2022-03-102,3172,3772,3172,37023,4002,370
2022-03-092,2522,2992,2522,26723,8002,267
2022-03-082,2842,2952,2292,25238,8002,252
2022-03-072,3342,3542,2742,30842,5002,308
2022-03-042,3402,3912,3312,33433,8002,334
2022-03-032,3472,3732,3442,36120,5002,361
2022-03-022,3212,3752,3022,34026,1002,340
2022-03-012,3842,3902,3462,35623,3002,356
2022-02-282,3592,3932,3582,38024,9002,380
2022-02-252,3752,3872,3482,35921,3002,359
2022-02-242,3522,3742,3362,36832,7002,368
2022-02-222,3472,3802,2912,35042,0002,350
2022-02-212,3812,3812,3572,3627,3002,362
2022-02-182,3412,4082,3412,40120,4002,401
2022-02-172,3692,3752,3502,35518,4002,355
2022-02-162,3552,3892,3552,38111,3002,381
2022-02-152,3482,3902,3442,35024,9002,350
2022-02-142,4102,4182,3012,34828,6002,348
2022-02-102,3912,3972,3412,35024,0002,350
2022-02-092,3272,3942,3242,39125,1002,391
2022-02-082,3122,3382,3122,33110,4002,331
2022-02-072,3202,3512,3102,31220,2002,312
2022-02-042,3422,3512,3102,34311,5002,343
2022-02-032,3502,3502,3192,33412,5002,334
2022-02-022,2972,3602,2942,35017,3002,350
2022-02-012,3222,3392,2992,30011,2002,300
2022-01-312,2832,3302,2772,32212,2002,322
2022-01-282,2432,2982,2412,29023,0002,290
2022-01-272,3052,3132,2382,24826,0002,248
2022-01-262,3422,3422,3052,30512,0002,305
2022-01-252,3642,3732,3232,34214,5002,342
2022-01-242,3712,3762,3412,37310,2002,373
2022-01-212,3482,3802,3232,37816,3002,378
2022-01-202,3802,4162,3602,36022,3002,360
2022-01-192,3932,4072,3752,37732,3002,377
2022-01-182,4032,4312,4032,40812,6002,408
2022-01-172,4082,4142,3922,40322,6002,403
2022-01-142,4542,4702,3972,40827,4002,408
2022-01-132,4412,4562,4242,44918,5002,449
2022-01-122,4202,4442,4112,44122,2002,441
2022-01-112,4392,4522,4012,42023,8002,420
2022-01-072,4672,4822,4092,43330,6002,433
2022-01-062,5122,5132,4562,45612,9002,456
2022-01-052,4972,5302,4802,52314,3002,523
2022-01-042,5062,5182,4872,50015,5002,500

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