6706 電気興業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 1,911 | 1,911 | 1,899 | 1,904 | 13,300 | 1,904 |
2023-02-02 | 1,935 | 1,948 | 1,910 | 1,910 | 11,000 | 1,910 |
2023-02-01 | 1,944 | 1,954 | 1,934 | 1,942 | 12,400 | 1,942 |
2023-01-31 | 1,920 | 1,950 | 1,916 | 1,924 | 24,300 | 1,924 |
2023-01-30 | 1,951 | 1,969 | 1,919 | 1,919 | 58,500 | 1,919 |
2023-01-27 | 1,933 | 1,951 | 1,933 | 1,945 | 9,700 | 1,945 |
2023-01-26 | 1,968 | 1,968 | 1,937 | 1,941 | 10,500 | 1,941 |
2023-01-25 | 1,949 | 1,971 | 1,944 | 1,965 | 12,900 | 1,965 |
2023-01-24 | 1,939 | 1,964 | 1,939 | 1,956 | 16,200 | 1,956 |
2023-01-23 | 1,935 | 1,946 | 1,929 | 1,935 | 23,100 | 1,935 |
2023-01-20 | 1,901 | 1,931 | 1,900 | 1,931 | 11,800 | 1,931 |
2023-01-19 | 1,902 | 1,914 | 1,900 | 1,905 | 18,500 | 1,905 |
2023-01-18 | 1,879 | 1,916 | 1,879 | 1,906 | 17,000 | 1,906 |
2023-01-17 | 1,881 | 1,893 | 1,863 | 1,863 | 15,800 | 1,863 |
2023-01-16 | 1,880 | 1,899 | 1,879 | 1,883 | 12,500 | 1,883 |
2023-01-13 | 1,898 | 1,919 | 1,880 | 1,880 | 21,400 | 1,880 |
2023-01-12 | 1,906 | 1,921 | 1,900 | 1,900 | 25,100 | 1,900 |
2023-01-11 | 1,905 | 1,947 | 1,905 | 1,935 | 14,000 | 1,935 |
2023-01-10 | 1,915 | 1,936 | 1,900 | 1,906 | 18,300 | 1,906 |
2023-01-06 | 1,900 | 1,919 | 1,886 | 1,915 | 21,000 | 1,915 |
2023-01-05 | 1,927 | 1,927 | 1,896 | 1,899 | 25,900 | 1,899 |
2023-01-04 | 1,991 | 1,991 | 1,926 | 1,927 | 34,700 | 1,927 |
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