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 |
---|---|---|---|---|---|---|
2024-03-28 | 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