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
2024-05-1756558556158121,400581
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