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
2024-03-282,1732,1882,0992,13273,7002,132
2024-03-272,1992,1992,1642,16722,2002,167
2024-03-262,1702,1882,1562,18618,6002,186
2024-03-252,2402,2672,1672,17069,0002,170
2024-03-222,1382,1382,0772,09019,0002,090
2024-03-212,1282,1402,1142,1269,9002,126
2024-03-192,0952,1142,0912,1065,5002,106
2024-03-182,1402,1402,1042,1088,5002,108
2024-03-152,1052,1352,1042,11930,3002,119
2024-03-142,0742,1202,0602,11010,6002,110
2024-03-132,0642,0872,0522,07411,8002,074
2024-03-122,0512,0852,0292,07317,5002,073
2024-03-112,0782,0782,0502,07215,7002,072
2024-03-082,0672,0952,0622,09517,5002,095
2024-03-072,0642,0802,0642,07911,4002,079
2024-03-062,0672,0972,0672,07316,0002,073
2024-03-052,0772,0842,0652,07010,6002,070
2024-03-042,0842,1142,0682,08112,8002,081
2024-03-012,1102,1102,0842,0904,8002,090
2024-02-292,1112,1392,0852,11013,7002,110
2024-02-282,1202,1492,1042,1248,6002,124
2024-02-272,0932,1402,0832,12311,9002,123
2024-02-262,1332,1332,0832,1016,9002,101
2024-02-222,1092,1092,0812,0969,1002,096
2024-02-212,0962,0962,0712,0848,2002,084
2024-02-202,1142,1332,1002,10813,4002,108
2024-02-192,1102,1222,0762,1148,9002,114
2024-02-162,1012,1322,0892,09913,3002,099
2024-02-152,0662,0802,0502,06613,2002,066
2024-02-142,1302,1312,0502,05528,4002,055
2024-02-132,2652,3022,1272,13798,1002,137
2024-02-092,3732,3892,3562,36513,3002,365
2024-02-082,3652,3872,3492,38013,7002,380
2024-02-072,3472,3782,3472,3699,0002,369
2024-02-062,3942,4052,3712,37215,3002,372
2024-02-052,3572,3952,3572,39515,7002,395
2024-02-022,3382,3672,3232,36215,6002,362
2024-02-012,3362,3692,3282,35312,9002,353
2024-01-312,3332,3462,3202,3447,4002,344
2024-01-302,3412,3542,3252,34210,6002,342
2024-01-292,3542,3862,3372,3408,4002,340
2024-01-262,3382,3452,3142,32010,5002,320
2024-01-252,3032,3382,3032,3388,8002,338
2024-01-242,3372,3372,2952,31118,5002,311
2024-01-232,3452,3452,3132,33713,1002,337
2024-01-222,3262,3502,3232,3318,2002,331
2024-01-192,3022,3232,3022,3209,9002,320
2024-01-182,3372,3372,3012,3027,5002,302
2024-01-172,3452,3452,3152,3158,3002,315
2024-01-162,3562,3562,3182,3207,4002,320
2024-01-152,3242,3612,3192,3479,2002,347
2024-01-122,3652,3652,3092,3289,3002,328
2024-01-112,3532,3682,3392,34716,7002,347
2024-01-102,3232,3452,3222,33214,3002,332
2024-01-092,3002,3432,2982,32321,6002,323
2024-01-052,2722,2952,2512,28613,3002,286
2024-01-042,2232,2872,2102,27216,3002,272

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