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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
