6748 星和電機(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 516 | 517 | 480 | 494 | 45,200 | 494 |
| 2025-04-03 | 528 | 528 | 519 | 524 | 18,200 | 524 |
| 2025-04-02 | 526 | 532 | 522 | 531 | 8,600 | 531 |
| 2025-04-01 | 530 | 530 | 522 | 524 | 10,600 | 524 |
| 2025-03-31 | 526 | 527 | 516 | 520 | 26,300 | 520 |
| 2025-03-28 | 534 | 537 | 530 | 530 | 20,200 | 530 |
| 2025-03-27 | 537 | 538 | 533 | 535 | 27,000 | 535 |
| 2025-03-26 | 535 | 538 | 535 | 536 | 14,300 | 536 |
| 2025-03-25 | 539 | 541 | 533 | 535 | 26,600 | 535 |
| 2025-03-24 | 535 | 540 | 533 | 535 | 17,000 | 535 |
| 2025-03-21 | 532 | 534 | 531 | 533 | 8,200 | 533 |
| 2025-03-19 | 532 | 534 | 530 | 532 | 10,900 | 532 |
| 2025-03-18 | 534 | 534 | 532 | 532 | 8,900 | 532 |
| 2025-03-17 | 534 | 534 | 529 | 530 | 6,300 | 530 |
| 2025-03-14 | 528 | 531 | 524 | 531 | 23,000 | 531 |
| 2025-03-13 | 526 | 528 | 522 | 527 | 7,000 | 527 |
| 2025-03-12 | 525 | 527 | 523 | 524 | 15,100 | 524 |
| 2025-03-11 | 527 | 528 | 520 | 524 | 32,700 | 524 |
| 2025-03-10 | 530 | 532 | 527 | 528 | 20,800 | 528 |
| 2025-03-07 | 530 | 531 | 523 | 529 | 28,500 | 529 |
| 2025-03-06 | 537 | 540 | 522 | 533 | 103,000 | 533 |
| 2025-03-05 | 518 | 589 | 514 | 546 | 523,000 | 546 |
| 2025-03-04 | 517 | 517 | 513 | 516 | 5,100 | 516 |
| 2025-03-03 | 517 | 522 | 515 | 517 | 8,900 | 517 |
| 2025-02-28 | 517 | 519 | 515 | 516 | 3,200 | 516 |
| 2025-02-27 | 514 | 519 | 514 | 518 | 3,400 | 518 |
| 2025-02-26 | 519 | 520 | 513 | 513 | 11,800 | 513 |
| 2025-02-25 | 511 | 525 | 511 | 517 | 22,200 | 517 |
| 2025-02-21 | 513 | 518 | 513 | 516 | 7,600 | 516 |
| 2025-02-20 | 516 | 518 | 513 | 513 | 15,400 | 513 |
| 2025-02-19 | 508 | 515 | 508 | 515 | 9,800 | 515 |
| 2025-02-18 | 513 | 513 | 508 | 508 | 10,500 | 508 |
| 2025-02-17 | 511 | 514 | 508 | 514 | 21,500 | 514 |
| 2025-02-14 | 522 | 522 | 511 | 512 | 23,900 | 512 |
| 2025-02-13 | 525 | 527 | 514 | 519 | 62,200 | 519 |
| 2025-02-12 | 523 | 530 | 523 | 527 | 21,100 | 527 |
| 2025-02-10 | 517 | 520 | 513 | 519 | 15,600 | 519 |
| 2025-02-07 | 514 | 514 | 511 | 514 | 8,100 | 514 |
| 2025-02-06 | 510 | 514 | 509 | 514 | 12,300 | 514 |
| 2025-02-05 | 511 | 512 | 503 | 511 | 19,500 | 511 |
| 2025-02-04 | 509 | 510 | 505 | 510 | 17,800 | 510 |
| 2025-02-03 | 506 | 507 | 501 | 503 | 14,100 | 503 |
| 2025-01-31 | 498 | 506 | 498 | 502 | 26,400 | 502 |
| 2025-01-30 | 506 | 507 | 492 | 492 | 163,700 | 492 |
| 2025-01-29 | 514 | 516 | 508 | 508 | 29,700 | 508 |
| 2025-01-28 | 511 | 514 | 511 | 514 | 9,500 | 514 |
| 2025-01-27 | 507 | 511 | 507 | 511 | 16,700 | 511 |
| 2025-01-24 | 510 | 510 | 505 | 506 | 6,700 | 506 |
| 2025-01-23 | 508 | 512 | 507 | 508 | 3,800 | 508 |
| 2025-01-22 | 505 | 507 | 505 | 507 | 13,900 | 507 |
| 2025-01-21 | 504 | 507 | 504 | 505 | 5,300 | 505 |
| 2025-01-20 | 501 | 504 | 498 | 504 | 31,200 | 504 |
| 2025-01-17 | 506 | 508 | 501 | 501 | 15,100 | 501 |
| 2025-01-16 | 511 | 512 | 505 | 505 | 16,200 | 505 |
| 2025-01-15 | 517 | 518 | 511 | 511 | 10,800 | 511 |
| 2025-01-14 | 523 | 523 | 513 | 517 | 13,000 | 517 |
| 2025-01-10 | 520 | 523 | 517 | 523 | 16,000 | 523 |
| 2025-01-09 | 523 | 523 | 520 | 520 | 11,800 | 520 |
| 2025-01-08 | 525 | 526 | 521 | 523 | 12,900 | 523 |
| 2025-01-07 | 526 | 527 | 523 | 525 | 14,900 | 525 |
| 2025-01-06 | 531 | 531 | 524 | 524 | 13,700 | 524 |
分割・併合履歴 ： [1990-03-27]1株→1.2株