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
2024-11-0151851851051311,900513
2024-10-3150451750451717,000517
2024-10-30514519499499112,700499
2024-10-2951351951151617,800516
2024-10-2850951750951710,000517
2024-10-2551651650850916,800509
2024-10-2451851851651611,300516
2024-10-235235235205203,700520
2024-10-2252452652152114,600521
2024-10-2152452752252512,600525
2024-10-1852652852452412,000524
2024-10-175275275255267,100526
2024-10-165285285265279,200527
2024-10-1553253252852810,600528
2024-10-1152853252653115,100531
2024-10-1053553552953015,200530
2024-10-0953553853053230,800532
2024-10-0854254353353615,500536
2024-10-0754154353254322,400543
2024-10-0453753752353143,800531
2024-10-0354054053153718,600537
2024-10-0253253552953125,300531
2024-10-0154254252953626,500536
2024-09-3052554652554242,100542
2024-09-27560566536551167,700551
2024-09-265306025305681,123,500568
2024-09-2552352952252310,700523
2024-09-2452553551552225,100522
2024-09-205205245195235,800523
2024-09-195215215155164,600516
2024-09-185165205115142,900514
2024-09-175135215095137,400513
2024-09-135075195075137,700513
2024-09-125085105065064,800506
2024-09-115185185015058,300505
2024-09-1052152151651813,600518
2024-09-095175215155219,200521
2024-09-065215245175226,800522
2024-09-055225235185224,300522
2024-09-0453253251851920,800519
2024-09-035315355315324,600532
2024-09-025375375325333,900533
2024-08-3053154253153710,500537
2024-08-295295345285346,500534
2024-08-285295295235293,100529
2024-08-275215305215295,700529
2024-08-265225225185199,000519
2024-08-235275285185227,000522
2024-08-2253553551752210,100522
2024-08-215345345265265,600526
2024-08-205395395295347,000534
2024-08-1952653152052410,000524
2024-08-165325375295327,900532
2024-08-155285355255318,300531
2024-08-1452153251652520,000525
2024-08-1352553051952131,400521
2024-08-0951551750551528,800515
2024-08-0850151649250514,700505
2024-08-0749754149551865,200518
2024-08-0649051547349725,000497
2024-08-05500505434450124,900450
2024-08-02543546516525138,200525
2024-08-0156456454755330,400553
2024-07-3155056955056625,600566
2024-07-3056556755055089,500550
2024-07-2956457856356833,200568
2024-07-2655956755856420,200564
2024-07-2555956555555937,500559
2024-07-2458258357157314,300573
2024-07-235865875805827,400582
2024-07-2259059057758216,300582
2024-07-1958859058358512,700585
2024-07-1858358758058332,600583
2024-07-175805825775829,800582
2024-07-1657758557757915,400579
2024-07-125765785725756,200575
2024-07-1156857556657215,300572
2024-07-1057457456556523,000565
2024-07-0958258255657365,600573
2024-07-0858658758158312,700583
2024-07-0560160157958624,000586
2024-07-0459260359260013,800600
2024-07-0360060459059227,400592
2024-07-0258960858660827,000608
2024-07-0158358958158918,500589
2024-06-285815825725779,900577
2024-06-2758359358058015,300580
2024-06-2657658157057925,500579
2024-06-2556556956156811,500568
2024-06-245615635595639,000563
2024-06-215595615565593,900559
2024-06-205675675555588,300558
2024-06-195575655575657,900565
2024-06-1855556255255711,700557
2024-06-1756056054755514,700555
2024-06-1455356455356210,700562
2024-06-1357057255255617,100556
2024-06-1256956955956110,400561
2024-06-1156357056356611,800566
2024-06-1055956255056225,300562
2024-06-0755555955155718,000557
2024-06-0655355554355120,500551
2024-06-0556556554455025,300550
2024-06-045725725655658,700565
2024-06-035655735655709,800570
2024-05-3155556355456218,900562
2024-05-3055555554055443,800554
2024-05-2957257255856022,400560
2024-05-285795795725735,300573
2024-05-2757758157357613,500576
2024-05-245725755675736,900573
2024-05-235715765655749,500574
2024-05-2258058156157015,100570
2024-05-2159659657957944,700579
2024-05-2058158957058947,800589
2024-05-1756558556158121,400581
2024-05-1657357355456845,600568
2024-05-1557959656957256,700572
2024-05-1458858855956260,100562
2024-05-1360261058859022,500590
2024-05-1061061160060730,200607
2024-05-0959561159161055,800610
2024-05-0859159458759014,200590
2024-05-0759359458658715,300587
2024-05-0258759058258914,200589
2024-05-0158759158058716,800587
2024-04-3058658957958831,700588
2024-04-26582597551576159,900576
2024-04-2558559358058216,100582
2024-04-2458158757758615,500586
2024-04-2357759257758127,700581
2024-04-2256857756757523,600575
2024-04-1956257054356078,900560
2024-04-1855357355356534,400565
2024-04-1758558955855886,300558
2024-04-1661561558759152,500591
2024-04-1560162460061843,200618
2024-04-1258660858560745,600607
2024-04-1158459458358750,100587
2024-04-1058658657858288,900582
2024-04-0956057655857640,000576
2024-04-0856557155755738,100557
2024-04-0555856355056029,300560
2024-04-0456057055056440,000564
2024-04-0356057055656428,400564
2024-04-0256156555855914,100559
2024-04-0157857856056458,900564
2024-03-2955457455456747,600567
2024-03-2854955554755143,600551
2024-03-2754054954054925,800549
2024-03-2654654653953938,000539
2024-03-2554954954254533,100545
2024-03-2254855054654820,100548
2024-03-2154955053954683,000546
2024-03-1954054553754021,400540
2024-03-1853354052654041,900540
2024-03-1552453052453025,100530
2024-03-145185255185234,100523
2024-03-135255255185185,500518
2024-03-125175225175229,600522
2024-03-1152552551552236,900522
2024-03-0852552652252511,000525
2024-03-0752652852152413,000524
2024-03-0652152652052323,200523
2024-03-055225245185239,000523
2024-03-0452352451952116,000521
2024-03-0152452451952010,000520
2024-02-2952052351752310,600523
2024-02-2851852251751910,700519
2024-02-2752052551552325,400523
2024-02-2652452651252021,500520
2024-02-2252252251552118,000521
2024-02-215175205135178,800517
2024-02-2052152151551714,400517
2024-02-1950952150952025,200520
2024-02-1651351950551435,900514
2024-02-1551451450550726,800507
2024-02-14516528506514182,900514
2024-02-1348248947648933,300489
2024-02-0948048347847810,300478
2024-02-084814824794809,700480
2024-02-074804834804807,500480
2024-02-064814844814818,400481
2024-02-0548148248048118,400481
2024-02-024784824784804,400480
2024-02-014844844774778,500477
2024-01-314784854784838,600483
2024-01-3048348747547589,300475
2024-01-2948148548148311,400483
2024-01-264814834814817,100481
2024-01-2548148448148113,600481
2024-01-244824844814816,200481
2024-01-2348048748048116,600481
2024-01-2248048347848012,700480
2024-01-1947847847547618,300476
2024-01-184764804764779,600477
2024-01-1748148447647714,000477
2024-01-1648248348048012,800480
2024-01-1548148548048120,500481
2024-01-1248648648148121,600481
2024-01-1148448848448613,500486
2024-01-1048948948248821,700488
2024-01-0948848848348817,500488
2024-01-054844874824848,500484
2024-01-0447748347648311,700483

分割・併合履歴 : [1990-03-27]1株→1.2株