6706 電気興業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 2,101 | 2,110 | 2,020 | 2,021 | 32,800 | 2,021 |
| 2025-07-02 | 2,105 | 2,123 | 2,091 | 2,101 | 28,000 | 2,101 |
| 2025-07-01 | 2,115 | 2,168 | 2,112 | 2,125 | 23,700 | 2,125 |
| 2025-06-30 | 2,170 | 2,193 | 2,120 | 2,120 | 25,400 | 2,120 |
| 2025-06-27 | 2,143 | 2,189 | 2,143 | 2,162 | 43,100 | 2,162 |
| 2025-06-26 | 2,120 | 2,175 | 2,118 | 2,143 | 38,500 | 2,143 |
| 2025-06-25 | 2,102 | 2,120 | 2,086 | 2,120 | 36,000 | 2,120 |
| 2025-06-24 | 2,151 | 2,162 | 2,089 | 2,102 | 38,000 | 2,102 |
| 2025-06-23 | 2,122 | 2,190 | 2,110 | 2,144 | 94,200 | 2,144 |
| 2025-06-20 | 2,187 | 2,190 | 2,110 | 2,111 | 109,000 | 2,111 |
| 2025-06-19 | 2,017 | 2,235 | 2,017 | 2,233 | 316,700 | 2,233 |
| 2025-06-18 | 2,011 | 2,020 | 1,980 | 1,996 | 22,800 | 1,996 |
| 2025-06-17 | 2,041 | 2,041 | 1,995 | 1,998 | 12,700 | 1,998 |
| 2025-06-16 | 2,049 | 2,049 | 2,005 | 2,026 | 14,700 | 2,026 |
| 2025-06-13 | 2,081 | 2,087 | 2,023 | 2,032 | 38,300 | 2,032 |
| 2025-06-12 | 2,090 | 2,121 | 2,081 | 2,081 | 33,400 | 2,081 |
| 2025-06-11 | 2,032 | 2,108 | 2,027 | 2,102 | 27,300 | 2,102 |
| 2025-06-10 | 2,024 | 2,060 | 2,014 | 2,038 | 21,400 | 2,038 |
| 2025-06-09 | 2,023 | 2,068 | 2,009 | 2,024 | 21,200 | 2,024 |
| 2025-06-06 | 2,017 | 2,037 | 2,011 | 2,022 | 9,000 | 2,022 |
| 2025-06-05 | 1,987 | 2,050 | 1,987 | 2,037 | 37,100 | 2,037 |
| 2025-06-04 | 1,946 | 2,014 | 1,942 | 1,999 | 44,000 | 1,999 |
| 2025-06-03 | 1,881 | 1,965 | 1,877 | 1,946 | 28,500 | 1,946 |
| 2025-06-02 | 1,882 | 1,911 | 1,877 | 1,881 | 15,800 | 1,881 |
| 2025-05-30 | 1,910 | 1,934 | 1,885 | 1,894 | 12,300 | 1,894 |
| 2025-05-29 | 1,890 | 1,910 | 1,880 | 1,910 | 13,500 | 1,910 |
| 2025-05-28 | 1,870 | 1,893 | 1,870 | 1,885 | 11,000 | 1,885 |
| 2025-05-27 | 1,874 | 1,886 | 1,842 | 1,870 | 11,200 | 1,870 |
| 2025-05-26 | 1,872 | 1,875 | 1,827 | 1,860 | 20,500 | 1,860 |
| 2025-05-23 | 1,878 | 1,896 | 1,856 | 1,862 | 17,100 | 1,862 |
| 2025-05-22 | 1,841 | 1,899 | 1,841 | 1,876 | 22,100 | 1,876 |
| 2025-05-21 | 1,851 | 1,868 | 1,839 | 1,856 | 17,400 | 1,856 |
| 2025-05-20 | 1,848 | 1,886 | 1,835 | 1,835 | 22,400 | 1,835 |
| 2025-05-19 | 1,811 | 1,853 | 1,811 | 1,848 | 32,800 | 1,848 |
| 2025-05-16 | 1,882 | 1,900 | 1,764 | 1,811 | 132,900 | 1,811 |
| 2025-05-15 | 1,879 | 1,900 | 1,859 | 1,868 | 21,300 | 1,868 |
| 2025-05-14 | 1,847 | 1,883 | 1,837 | 1,880 | 29,700 | 1,880 |
| 2025-05-13 | 1,854 | 1,862 | 1,823 | 1,846 | 27,600 | 1,846 |
| 2025-05-12 | 1,864 | 1,871 | 1,816 | 1,833 | 25,600 | 1,833 |
| 2025-05-09 | 1,881 | 1,895 | 1,860 | 1,860 | 13,300 | 1,860 |
| 2025-05-08 | 1,898 | 1,899 | 1,872 | 1,881 | 12,700 | 1,881 |
| 2025-05-07 | 1,912 | 1,921 | 1,876 | 1,890 | 23,300 | 1,890 |
| 2025-05-02 | 1,909 | 1,931 | 1,880 | 1,931 | 21,100 | 1,931 |
| 2025-05-01 | 1,877 | 1,949 | 1,850 | 1,909 | 64,200 | 1,909 |
| 2025-04-30 | 1,861 | 1,902 | 1,861 | 1,892 | 16,200 | 1,892 |
| 2025-04-28 | 1,937 | 1,937 | 1,870 | 1,870 | 23,900 | 1,870 |
| 2025-04-25 | 1,877 | 1,929 | 1,850 | 1,922 | 47,600 | 1,922 |
| 2025-04-24 | 1,950 | 1,950 | 1,874 | 1,874 | 19,600 | 1,874 |
| 2025-04-23 | 1,960 | 1,967 | 1,911 | 1,928 | 19,000 | 1,928 |
| 2025-04-22 | 1,882 | 1,935 | 1,882 | 1,923 | 22,700 | 1,923 |
| 2025-04-21 | 1,901 | 1,910 | 1,881 | 1,881 | 15,300 | 1,881 |
| 2025-04-18 | 1,835 | 1,900 | 1,830 | 1,900 | 19,900 | 1,900 |
| 2025-04-17 | 1,801 | 1,837 | 1,795 | 1,828 | 11,500 | 1,828 |
| 2025-04-16 | 1,806 | 1,828 | 1,797 | 1,802 | 15,100 | 1,802 |
| 2025-04-15 | 1,822 | 1,841 | 1,800 | 1,813 | 20,000 | 1,813 |
| 2025-04-14 | 1,889 | 1,899 | 1,839 | 1,862 | 20,800 | 1,862 |
| 2025-04-11 | 1,814 | 1,894 | 1,810 | 1,880 | 14,900 | 1,880 |
| 2025-04-10 | 1,856 | 1,866 | 1,818 | 1,854 | 22,300 | 1,854 |
| 2025-04-09 | 1,769 | 1,800 | 1,750 | 1,757 | 29,000 | 1,757 |
| 2025-04-08 | 1,752 | 1,817 | 1,752 | 1,787 | 57,700 | 1,787 |
| 2025-04-07 | 1,606 | 1,750 | 1,606 | 1,712 | 60,500 | 1,712 |
| 2025-04-04 | 1,760 | 1,809 | 1,735 | 1,784 | 90,400 | 1,784 |
| 2025-04-03 | 1,706 | 1,755 | 1,706 | 1,741 | 26,700 | 1,741 |
| 2025-04-02 | 1,773 | 1,780 | 1,760 | 1,767 | 15,000 | 1,767 |
| 2025-04-01 | 1,781 | 1,803 | 1,778 | 1,778 | 15,500 | 1,778 |
| 2025-03-31 | 1,813 | 1,820 | 1,772 | 1,781 | 26,800 | 1,781 |
| 2025-03-28 | 1,821 | 1,853 | 1,821 | 1,836 | 15,000 | 1,836 |
| 2025-03-27 | 1,820 | 1,865 | 1,820 | 1,859 | 33,200 | 1,859 |
| 2025-03-26 | 1,848 | 1,864 | 1,841 | 1,847 | 34,800 | 1,847 |
| 2025-03-25 | 1,819 | 1,848 | 1,819 | 1,848 | 17,100 | 1,848 |
| 2025-03-24 | 1,854 | 1,854 | 1,790 | 1,818 | 37,200 | 1,818 |
| 2025-03-21 | 1,775 | 1,879 | 1,765 | 1,828 | 406,900 | 1,828 |
| 2025-03-19 | 1,817 | 1,831 | 1,778 | 1,784 | 40,700 | 1,784 |
| 2025-03-18 | 1,808 | 1,876 | 1,799 | 1,831 | 101,800 | 1,831 |
| 2025-03-17 | 1,726 | 1,808 | 1,706 | 1,805 | 92,600 | 1,805 |
| 2025-03-14 | 1,646 | 1,709 | 1,646 | 1,688 | 107,200 | 1,688 |
| 2025-03-13 | 1,651 | 1,671 | 1,635 | 1,659 | 81,200 | 1,659 |
| 2025-03-12 | 1,605 | 1,644 | 1,605 | 1,642 | 40,500 | 1,642 |
| 2025-03-11 | 1,592 | 1,622 | 1,591 | 1,614 | 48,500 | 1,614 |
| 2025-03-10 | 1,608 | 1,620 | 1,590 | 1,610 | 44,600 | 1,610 |
| 2025-03-07 | 1,615 | 1,616 | 1,596 | 1,607 | 20,400 | 1,607 |
| 2025-03-06 | 1,628 | 1,650 | 1,619 | 1,635 | 17,000 | 1,635 |
| 2025-03-05 | 1,606 | 1,630 | 1,593 | 1,611 | 30,500 | 1,611 |
| 2025-03-04 | 1,605 | 1,613 | 1,595 | 1,600 | 21,600 | 1,600 |
| 2025-03-03 | 1,600 | 1,616 | 1,600 | 1,616 | 20,100 | 1,616 |
| 2025-02-28 | 1,598 | 1,598 | 1,576 | 1,577 | 20,000 | 1,577 |
| 2025-02-27 | 1,586 | 1,600 | 1,582 | 1,598 | 10,800 | 1,598 |
| 2025-02-26 | 1,607 | 1,607 | 1,576 | 1,579 | 39,800 | 1,579 |
| 2025-02-25 | 1,597 | 1,613 | 1,585 | 1,606 | 18,000 | 1,606 |
| 2025-02-21 | 1,608 | 1,608 | 1,589 | 1,592 | 39,700 | 1,592 |
| 2025-02-20 | 1,630 | 1,635 | 1,605 | 1,614 | 23,700 | 1,614 |
| 2025-02-19 | 1,641 | 1,649 | 1,622 | 1,626 | 20,200 | 1,626 |
| 2025-02-18 | 1,660 | 1,660 | 1,623 | 1,624 | 32,300 | 1,624 |
| 2025-02-17 | 1,688 | 1,704 | 1,641 | 1,658 | 50,800 | 1,658 |
| 2025-02-14 | 1,690 | 1,709 | 1,678 | 1,690 | 25,000 | 1,690 |
| 2025-02-13 | 1,685 | 1,697 | 1,677 | 1,678 | 16,200 | 1,678 |
| 2025-02-12 | 1,687 | 1,721 | 1,682 | 1,682 | 21,700 | 1,682 |
| 2025-02-10 | 1,682 | 1,710 | 1,673 | 1,691 | 38,200 | 1,691 |
| 2025-02-07 | 1,683 | 1,712 | 1,669 | 1,683 | 17,900 | 1,683 |
| 2025-02-06 | 1,700 | 1,715 | 1,693 | 1,694 | 9,200 | 1,694 |
| 2025-02-05 | 1,684 | 1,740 | 1,683 | 1,700 | 29,300 | 1,700 |
| 2025-02-04 | 1,695 | 1,696 | 1,660 | 1,663 | 12,000 | 1,663 |
| 2025-02-03 | 1,699 | 1,699 | 1,655 | 1,671 | 47,900 | 1,671 |
| 2025-01-31 | 1,696 | 1,717 | 1,690 | 1,704 | 19,800 | 1,704 |
| 2025-01-30 | 1,686 | 1,701 | 1,680 | 1,693 | 15,900 | 1,693 |
| 2025-01-29 | 1,681 | 1,704 | 1,672 | 1,690 | 20,200 | 1,690 |
| 2025-01-28 | 1,674 | 1,693 | 1,670 | 1,672 | 15,900 | 1,672 |
| 2025-01-27 | 1,681 | 1,698 | 1,666 | 1,668 | 10,100 | 1,668 |
| 2025-01-24 | 1,684 | 1,684 | 1,659 | 1,659 | 23,900 | 1,659 |
| 2025-01-23 | 1,701 | 1,701 | 1,663 | 1,675 | 21,000 | 1,675 |
| 2025-01-22 | 1,696 | 1,708 | 1,696 | 1,701 | 8,100 | 1,701 |
| 2025-01-21 | 1,714 | 1,722 | 1,690 | 1,692 | 22,800 | 1,692 |
| 2025-01-20 | 1,683 | 1,706 | 1,682 | 1,706 | 19,600 | 1,706 |
| 2025-01-17 | 1,671 | 1,706 | 1,655 | 1,664 | 49,600 | 1,664 |
| 2025-01-16 | 1,675 | 1,730 | 1,667 | 1,667 | 55,600 | 1,667 |
| 2025-01-15 | 1,608 | 1,679 | 1,607 | 1,665 | 73,900 | 1,665 |
| 2025-01-14 | 1,631 | 1,631 | 1,595 | 1,597 | 47,700 | 1,597 |
| 2025-01-10 | 1,608 | 1,634 | 1,605 | 1,624 | 22,800 | 1,624 |
| 2025-01-09 | 1,633 | 1,637 | 1,607 | 1,607 | 31,600 | 1,607 |
| 2025-01-08 | 1,638 | 1,650 | 1,628 | 1,642 | 26,800 | 1,642 |
| 2025-01-07 | 1,648 | 1,668 | 1,636 | 1,638 | 16,700 | 1,638 |
| 2025-01-06 | 1,644 | 1,665 | 1,621 | 1,643 | 39,400 | 1,643 |
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