6748 星和電機(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 523 | 528 | 521 | 528 | 5,400 | 528 |
| 2024-11-21 | 522 | 523 | 519 | 522 | 5,100 | 522 |
| 2024-11-20 | 520 | 524 | 520 | 522 | 8,500 | 522 |
| 2024-11-19 | 522 | 522 | 517 | 520 | 19,700 | 520 |
| 2024-11-18 | 518 | 521 | 518 | 518 | 7,700 | 518 |
| 2024-11-15 | 524 | 524 | 516 | 520 | 10,800 | 520 |
| 2024-11-14 | 534 | 536 | 514 | 520 | 58,900 | 520 |
| 2024-11-13 | 530 | 533 | 529 | 530 | 27,200 | 530 |
| 2024-11-12 | 527 | 533 | 525 | 529 | 18,500 | 529 |
| 2024-11-11 | 523 | 526 | 521 | 526 | 14,900 | 526 |
| 2024-11-08 | 522 | 524 | 520 | 521 | 7,200 | 521 |
| 2024-11-07 | 518 | 523 | 517 | 523 | 11,400 | 523 |
| 2024-11-06 | 515 | 518 | 514 | 516 | 5,500 | 516 |
| 2024-11-05 | 516 | 516 | 510 | 512 | 14,900 | 512 |
| 2024-11-01 | 518 | 518 | 510 | 513 | 11,900 | 513 |
| 2024-10-31 | 504 | 517 | 504 | 517 | 17,000 | 517 |
| 2024-10-30 | 514 | 519 | 499 | 499 | 112,700 | 499 |
| 2024-10-29 | 513 | 519 | 511 | 516 | 17,800 | 516 |
| 2024-10-28 | 509 | 517 | 509 | 517 | 10,000 | 517 |
| 2024-10-25 | 516 | 516 | 508 | 509 | 16,800 | 509 |
| 2024-10-24 | 518 | 518 | 516 | 516 | 11,300 | 516 |
| 2024-10-23 | 523 | 523 | 520 | 520 | 3,700 | 520 |
| 2024-10-22 | 524 | 526 | 521 | 521 | 14,600 | 521 |
| 2024-10-21 | 524 | 527 | 522 | 525 | 12,600 | 525 |
| 2024-10-18 | 526 | 528 | 524 | 524 | 12,000 | 524 |
| 2024-10-17 | 527 | 527 | 525 | 526 | 7,100 | 526 |
| 2024-10-16 | 528 | 528 | 526 | 527 | 9,200 | 527 |
| 2024-10-15 | 532 | 532 | 528 | 528 | 10,600 | 528 |
| 2024-10-11 | 528 | 532 | 526 | 531 | 15,100 | 531 |
| 2024-10-10 | 535 | 535 | 529 | 530 | 15,200 | 530 |
| 2024-10-09 | 535 | 538 | 530 | 532 | 30,800 | 532 |
| 2024-10-08 | 542 | 543 | 533 | 536 | 15,500 | 536 |
| 2024-10-07 | 541 | 543 | 532 | 543 | 22,400 | 543 |
| 2024-10-04 | 537 | 537 | 523 | 531 | 43,800 | 531 |
| 2024-10-03 | 540 | 540 | 531 | 537 | 18,600 | 537 |
| 2024-10-02 | 532 | 535 | 529 | 531 | 25,300 | 531 |
| 2024-10-01 | 542 | 542 | 529 | 536 | 26,500 | 536 |
| 2024-09-30 | 525 | 546 | 525 | 542 | 42,100 | 542 |
| 2024-09-27 | 560 | 566 | 536 | 551 | 167,700 | 551 |
| 2024-09-26 | 530 | 602 | 530 | 568 | 1,123,500 | 568 |
| 2024-09-25 | 523 | 529 | 522 | 523 | 10,700 | 523 |
| 2024-09-24 | 525 | 535 | 515 | 522 | 25,100 | 522 |
| 2024-09-20 | 520 | 524 | 519 | 523 | 5,800 | 523 |
| 2024-09-19 | 521 | 521 | 515 | 516 | 4,600 | 516 |
| 2024-09-18 | 516 | 520 | 511 | 514 | 2,900 | 514 |
| 2024-09-17 | 513 | 521 | 509 | 513 | 7,400 | 513 |
| 2024-09-13 | 507 | 519 | 507 | 513 | 7,700 | 513 |
| 2024-09-12 | 508 | 510 | 506 | 506 | 4,800 | 506 |
| 2024-09-11 | 518 | 518 | 501 | 505 | 8,300 | 505 |
| 2024-09-10 | 521 | 521 | 516 | 518 | 13,600 | 518 |
| 2024-09-09 | 517 | 521 | 515 | 521 | 9,200 | 521 |
| 2024-09-06 | 521 | 524 | 517 | 522 | 6,800 | 522 |
| 2024-09-05 | 522 | 523 | 518 | 522 | 4,300 | 522 |
| 2024-09-04 | 532 | 532 | 518 | 519 | 20,800 | 519 |
| 2024-09-03 | 531 | 535 | 531 | 532 | 4,600 | 532 |
| 2024-09-02 | 537 | 537 | 532 | 533 | 3,900 | 533 |
| 2024-08-30 | 531 | 542 | 531 | 537 | 10,500 | 537 |
| 2024-08-29 | 529 | 534 | 528 | 534 | 6,500 | 534 |
| 2024-08-28 | 529 | 529 | 523 | 529 | 3,100 | 529 |
| 2024-08-27 | 521 | 530 | 521 | 529 | 5,700 | 529 |
| 2024-08-26 | 522 | 522 | 518 | 519 | 9,000 | 519 |
| 2024-08-23 | 527 | 528 | 518 | 522 | 7,000 | 522 |
| 2024-08-22 | 535 | 535 | 517 | 522 | 10,100 | 522 |
| 2024-08-21 | 534 | 534 | 526 | 526 | 5,600 | 526 |
| 2024-08-20 | 539 | 539 | 529 | 534 | 7,000 | 534 |
| 2024-08-19 | 526 | 531 | 520 | 524 | 10,000 | 524 |
| 2024-08-16 | 532 | 537 | 529 | 532 | 7,900 | 532 |
| 2024-08-15 | 528 | 535 | 525 | 531 | 8,300 | 531 |
| 2024-08-14 | 521 | 532 | 516 | 525 | 20,000 | 525 |
| 2024-08-13 | 525 | 530 | 519 | 521 | 31,400 | 521 |
| 2024-08-09 | 515 | 517 | 505 | 515 | 28,800 | 515 |
| 2024-08-08 | 501 | 516 | 492 | 505 | 14,700 | 505 |
| 2024-08-07 | 497 | 541 | 495 | 518 | 65,200 | 518 |
| 2024-08-06 | 490 | 515 | 473 | 497 | 25,000 | 497 |
| 2024-08-05 | 500 | 505 | 434 | 450 | 124,900 | 450 |
| 2024-08-02 | 543 | 546 | 516 | 525 | 138,200 | 525 |
| 2024-08-01 | 564 | 564 | 547 | 553 | 30,400 | 553 |
| 2024-07-31 | 550 | 569 | 550 | 566 | 25,600 | 566 |
| 2024-07-30 | 565 | 567 | 550 | 550 | 89,500 | 550 |
| 2024-07-29 | 564 | 578 | 563 | 568 | 33,200 | 568 |
| 2024-07-26 | 559 | 567 | 558 | 564 | 20,200 | 564 |
| 2024-07-25 | 559 | 565 | 555 | 559 | 37,500 | 559 |
| 2024-07-24 | 582 | 583 | 571 | 573 | 14,300 | 573 |
| 2024-07-23 | 586 | 587 | 580 | 582 | 7,400 | 582 |
| 2024-07-22 | 590 | 590 | 577 | 582 | 16,300 | 582 |
| 2024-07-19 | 588 | 590 | 583 | 585 | 12,700 | 585 |
| 2024-07-18 | 583 | 587 | 580 | 583 | 32,600 | 583 |
| 2024-07-17 | 580 | 582 | 577 | 582 | 9,800 | 582 |
| 2024-07-16 | 577 | 585 | 577 | 579 | 15,400 | 579 |
| 2024-07-12 | 576 | 578 | 572 | 575 | 6,200 | 575 |
| 2024-07-11 | 568 | 575 | 566 | 572 | 15,300 | 572 |
| 2024-07-10 | 574 | 574 | 565 | 565 | 23,000 | 565 |
| 2024-07-09 | 582 | 582 | 556 | 573 | 65,600 | 573 |
| 2024-07-08 | 586 | 587 | 581 | 583 | 12,700 | 583 |
| 2024-07-05 | 601 | 601 | 579 | 586 | 24,000 | 586 |
| 2024-07-04 | 592 | 603 | 592 | 600 | 13,800 | 600 |
| 2024-07-03 | 600 | 604 | 590 | 592 | 27,400 | 592 |
| 2024-07-02 | 589 | 608 | 586 | 608 | 27,000 | 608 |
| 2024-07-01 | 583 | 589 | 581 | 589 | 18,500 | 589 |
| 2024-06-28 | 581 | 582 | 572 | 577 | 9,900 | 577 |
| 2024-06-27 | 583 | 593 | 580 | 580 | 15,300 | 580 |
| 2024-06-26 | 576 | 581 | 570 | 579 | 25,500 | 579 |
| 2024-06-25 | 565 | 569 | 561 | 568 | 11,500 | 568 |
| 2024-06-24 | 561 | 563 | 559 | 563 | 9,000 | 563 |
| 2024-06-21 | 559 | 561 | 556 | 559 | 3,900 | 559 |
| 2024-06-20 | 567 | 567 | 555 | 558 | 8,300 | 558 |
| 2024-06-19 | 557 | 565 | 557 | 565 | 7,900 | 565 |
| 2024-06-18 | 555 | 562 | 552 | 557 | 11,700 | 557 |
| 2024-06-17 | 560 | 560 | 547 | 555 | 14,700 | 555 |
| 2024-06-14 | 553 | 564 | 553 | 562 | 10,700 | 562 |
| 2024-06-13 | 570 | 572 | 552 | 556 | 17,100 | 556 |
| 2024-06-12 | 569 | 569 | 559 | 561 | 10,400 | 561 |
| 2024-06-11 | 563 | 570 | 563 | 566 | 11,800 | 566 |
| 2024-06-10 | 559 | 562 | 550 | 562 | 25,300 | 562 |
| 2024-06-07 | 555 | 559 | 551 | 557 | 18,000 | 557 |
| 2024-06-06 | 553 | 555 | 543 | 551 | 20,500 | 551 |
| 2024-06-05 | 565 | 565 | 544 | 550 | 25,300 | 550 |
| 2024-06-04 | 572 | 572 | 565 | 565 | 8,700 | 565 |
| 2024-06-03 | 565 | 573 | 565 | 570 | 9,800 | 570 |
| 2024-05-31 | 555 | 563 | 554 | 562 | 18,900 | 562 |
| 2024-05-30 | 555 | 555 | 540 | 554 | 43,800 | 554 |
| 2024-05-29 | 572 | 572 | 558 | 560 | 22,400 | 560 |
| 2024-05-28 | 579 | 579 | 572 | 573 | 5,300 | 573 |
| 2024-05-27 | 577 | 581 | 573 | 576 | 13,500 | 576 |
| 2024-05-24 | 572 | 575 | 567 | 573 | 6,900 | 573 |
| 2024-05-23 | 571 | 576 | 565 | 574 | 9,500 | 574 |
| 2024-05-22 | 580 | 581 | 561 | 570 | 15,100 | 570 |
| 2024-05-21 | 596 | 596 | 579 | 579 | 44,700 | 579 |
| 2024-05-20 | 581 | 589 | 570 | 589 | 47,800 | 589 |
| 2024-05-17 | 565 | 585 | 561 | 581 | 21,400 | 581 |
| 2024-05-16 | 573 | 573 | 554 | 568 | 45,600 | 568 |
| 2024-05-15 | 579 | 596 | 569 | 572 | 56,700 | 572 |
| 2024-05-14 | 588 | 588 | 559 | 562 | 60,100 | 562 |
| 2024-05-13 | 602 | 610 | 588 | 590 | 22,500 | 590 |
| 2024-05-10 | 610 | 611 | 600 | 607 | 30,200 | 607 |
| 2024-05-09 | 595 | 611 | 591 | 610 | 55,800 | 610 |
| 2024-05-08 | 591 | 594 | 587 | 590 | 14,200 | 590 |
| 2024-05-07 | 593 | 594 | 586 | 587 | 15,300 | 587 |
| 2024-05-02 | 587 | 590 | 582 | 589 | 14,200 | 589 |
| 2024-05-01 | 587 | 591 | 580 | 587 | 16,800 | 587 |
| 2024-04-30 | 586 | 589 | 579 | 588 | 31,700 | 588 |
| 2024-04-26 | 582 | 597 | 551 | 576 | 159,900 | 576 |
| 2024-04-25 | 585 | 593 | 580 | 582 | 16,100 | 582 |
| 2024-04-24 | 581 | 587 | 577 | 586 | 15,500 | 586 |
| 2024-04-23 | 577 | 592 | 577 | 581 | 27,700 | 581 |
| 2024-04-22 | 568 | 577 | 567 | 575 | 23,600 | 575 |
| 2024-04-19 | 562 | 570 | 543 | 560 | 78,900 | 560 |
| 2024-04-18 | 553 | 573 | 553 | 565 | 34,400 | 565 |
| 2024-04-17 | 585 | 589 | 558 | 558 | 86,300 | 558 |
| 2024-04-16 | 615 | 615 | 587 | 591 | 52,500 | 591 |
| 2024-04-15 | 601 | 624 | 600 | 618 | 43,200 | 618 |
| 2024-04-12 | 586 | 608 | 585 | 607 | 45,600 | 607 |
| 2024-04-11 | 584 | 594 | 583 | 587 | 50,100 | 587 |
| 2024-04-10 | 586 | 586 | 578 | 582 | 88,900 | 582 |
| 2024-04-09 | 560 | 576 | 558 | 576 | 40,000 | 576 |
| 2024-04-08 | 565 | 571 | 557 | 557 | 38,100 | 557 |
| 2024-04-05 | 558 | 563 | 550 | 560 | 29,300 | 560 |
| 2024-04-04 | 560 | 570 | 550 | 564 | 40,000 | 564 |
| 2024-04-03 | 560 | 570 | 556 | 564 | 28,400 | 564 |
| 2024-04-02 | 561 | 565 | 558 | 559 | 14,100 | 559 |
| 2024-04-01 | 578 | 578 | 560 | 564 | 58,900 | 564 |
| 2024-03-29 | 554 | 574 | 554 | 567 | 47,600 | 567 |
| 2024-03-28 | 549 | 555 | 547 | 551 | 43,600 | 551 |
| 2024-03-27 | 540 | 549 | 540 | 549 | 25,800 | 549 |
| 2024-03-26 | 546 | 546 | 539 | 539 | 38,000 | 539 |
| 2024-03-25 | 549 | 549 | 542 | 545 | 33,100 | 545 |
| 2024-03-22 | 548 | 550 | 546 | 548 | 20,100 | 548 |
| 2024-03-21 | 549 | 550 | 539 | 546 | 83,000 | 546 |
| 2024-03-19 | 540 | 545 | 537 | 540 | 21,400 | 540 |
| 2024-03-18 | 533 | 540 | 526 | 540 | 41,900 | 540 |
| 2024-03-15 | 524 | 530 | 524 | 530 | 25,100 | 530 |
| 2024-03-14 | 518 | 525 | 518 | 523 | 4,100 | 523 |
| 2024-03-13 | 525 | 525 | 518 | 518 | 5,500 | 518 |
| 2024-03-12 | 517 | 522 | 517 | 522 | 9,600 | 522 |
| 2024-03-11 | 525 | 525 | 515 | 522 | 36,900 | 522 |
| 2024-03-08 | 525 | 526 | 522 | 525 | 11,000 | 525 |
| 2024-03-07 | 526 | 528 | 521 | 524 | 13,000 | 524 |
| 2024-03-06 | 521 | 526 | 520 | 523 | 23,200 | 523 |
| 2024-03-05 | 522 | 524 | 518 | 523 | 9,000 | 523 |
| 2024-03-04 | 523 | 524 | 519 | 521 | 16,000 | 521 |
| 2024-03-01 | 524 | 524 | 519 | 520 | 10,000 | 520 |
| 2024-02-29 | 520 | 523 | 517 | 523 | 10,600 | 523 |
| 2024-02-28 | 518 | 522 | 517 | 519 | 10,700 | 519 |
| 2024-02-27 | 520 | 525 | 515 | 523 | 25,400 | 523 |
| 2024-02-26 | 524 | 526 | 512 | 520 | 21,500 | 520 |
| 2024-02-22 | 522 | 522 | 515 | 521 | 18,000 | 521 |
| 2024-02-21 | 517 | 520 | 513 | 517 | 8,800 | 517 |
| 2024-02-20 | 521 | 521 | 515 | 517 | 14,400 | 517 |
| 2024-02-19 | 509 | 521 | 509 | 520 | 25,200 | 520 |
| 2024-02-16 | 513 | 519 | 505 | 514 | 35,900 | 514 |
| 2024-02-15 | 514 | 514 | 505 | 507 | 26,800 | 507 |
| 2024-02-14 | 516 | 528 | 506 | 514 | 182,900 | 514 |
| 2024-02-13 | 482 | 489 | 476 | 489 | 33,300 | 489 |
| 2024-02-09 | 480 | 483 | 478 | 478 | 10,300 | 478 |
| 2024-02-08 | 481 | 482 | 479 | 480 | 9,700 | 480 |
| 2024-02-07 | 480 | 483 | 480 | 480 | 7,500 | 480 |
| 2024-02-06 | 481 | 484 | 481 | 481 | 8,400 | 481 |
| 2024-02-05 | 481 | 482 | 480 | 481 | 18,400 | 481 |
| 2024-02-02 | 478 | 482 | 478 | 480 | 4,400 | 480 |
| 2024-02-01 | 484 | 484 | 477 | 477 | 8,500 | 477 |
| 2024-01-31 | 478 | 485 | 478 | 483 | 8,600 | 483 |
| 2024-01-30 | 483 | 487 | 475 | 475 | 89,300 | 475 |
| 2024-01-29 | 481 | 485 | 481 | 483 | 11,400 | 483 |
| 2024-01-26 | 481 | 483 | 481 | 481 | 7,100 | 481 |
| 2024-01-25 | 481 | 484 | 481 | 481 | 13,600 | 481 |
| 2024-01-24 | 482 | 484 | 481 | 481 | 6,200 | 481 |
| 2024-01-23 | 480 | 487 | 480 | 481 | 16,600 | 481 |
| 2024-01-22 | 480 | 483 | 478 | 480 | 12,700 | 480 |
| 2024-01-19 | 478 | 478 | 475 | 476 | 18,300 | 476 |
| 2024-01-18 | 476 | 480 | 476 | 477 | 9,600 | 477 |
| 2024-01-17 | 481 | 484 | 476 | 477 | 14,000 | 477 |
| 2024-01-16 | 482 | 483 | 480 | 480 | 12,800 | 480 |
| 2024-01-15 | 481 | 485 | 480 | 481 | 20,500 | 481 |
| 2024-01-12 | 486 | 486 | 481 | 481 | 21,600 | 481 |
| 2024-01-11 | 484 | 488 | 484 | 486 | 13,500 | 486 |
| 2024-01-10 | 489 | 489 | 482 | 488 | 21,700 | 488 |
| 2024-01-09 | 488 | 488 | 483 | 488 | 17,500 | 488 |
| 2024-01-05 | 484 | 487 | 482 | 484 | 8,500 | 484 |
| 2024-01-04 | 477 | 483 | 476 | 483 | 11,700 | 483 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
