6748 星和電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0145245445145410,900454
2022-11-3045345745145113,200451
2022-11-2946546745145118,900451
2022-11-2846346646046421,700464
2022-11-2546046145645714,000457
2022-11-2446046345546018,300460
2022-11-2245045945045933,900459
2022-11-214534534494497,900449
2022-11-1844445644145320,300453
2022-11-174414444374443,600444
2022-11-164404434344416,600441
2022-11-154354404334403,100440
2022-11-1443944543543524,800435
2022-11-1143844443344413,600444
2022-11-1043543643243223,100432
2022-11-09430468425435129,500435
2022-11-0842843442542627,500426
2022-11-0742443042342413,600424
2022-11-044284284234247,800424
2022-11-0242244742242443,200424
2022-11-0141942141541911,200419
2022-10-314184214184188,700418
2022-10-2842442641841848,000418
2022-10-274284314274287,100428
2022-10-264304304254285,200428
2022-10-254234274224258,000425
2022-10-244254264224246,300424
2022-10-2142542642242210,900422
2022-10-204264264244248,100424
2022-10-1942943042542710,400427
2022-10-184254274254259,200425
2022-10-174324324254257,900425
2022-10-1442943142543012,700430
2022-10-1343243242442512,000425
2022-10-124304334294307,400430
2022-10-1143843842743224,500432
2022-10-0743543843243818,500438
2022-10-0643244143243715,100437
2022-10-0543443743143211,100432
2022-10-044334344294349,000434
2022-10-0343043142742710,100427
2022-09-304364394304307,600430
2022-09-294344384344364,500436
2022-09-2843043543043519,700435
2022-09-2743743843443412,100434
2022-09-2644144143543516,700435
2022-09-224414434414417,500441
2022-09-214424444424427,400442
2022-09-2044544844244311,600443
2022-09-164464484454457,200445
2022-09-154474494464464,600446
2022-09-1444644844644612,500446
2022-09-134534534504525,400452
2022-09-1245545545145415,600454
2022-09-0944845244845028,500450
2022-09-084454524454468,900446
2022-09-0744544744444412,400444
2022-09-064464484454458,200445
2022-09-054454484454469,100446
2022-09-0244844844544618,100446
2022-09-0145045144944916,600449
2022-08-3145045344945111,000451
2022-08-3045445445045010,200450
2022-08-2945145245045016,200450
2022-08-264544554524537,800453
2022-08-2545545645245413,200454
2022-08-244584584544565,800456
2022-08-234544554534534,100453
2022-08-224554584534557,800455
2022-08-194534584534567,500456
2022-08-1845646045445415,200454
2022-08-174554604554598,500459
2022-08-164574574534555,500455
2022-08-154584584554557,700455
2022-08-1245445945345916,000459
2022-08-1045645645045319,400453
2022-08-0945545545245412,600454
2022-08-0845645645145513,000455
2022-08-0545545945245618,400456
2022-08-044554574554576,200457
2022-08-0346046245545515,500455
2022-08-0245946545645920,500459
2022-08-0145746345746216,700462
2022-07-2945745945445719,700457
2022-07-2847347345345397,300453
2022-07-274704704664669,100466
2022-07-2646646946346813,300468
2022-07-254644674634667,500466
2022-07-2246346746246414,500464
2022-07-214654654604649,500464
2022-07-2046246345945911,100459
2022-07-1946146145845810,000458
2022-07-1546746745846112,000461
2022-07-1446046345946310,400463
2022-07-1345946245845912,000459
2022-07-1246546546046012,100460
2022-07-1146346546146228,600462
2022-07-0846947446346327,800463
2022-07-0747347446746713,300467
2022-07-0648048247247215,300472
2022-07-054965014834838,500483
2022-07-0449750049149213,500492
2022-07-0150450448749117,700491
2022-06-3050550849850415,500504
2022-06-2948950948949815,500498
2022-06-285065085035067,700506
2022-06-275035054985059,200505
2022-06-2449750349750312,600503
2022-06-234874974874979,900497
2022-06-2249649647048018,300480
2022-06-2150050349349613,300496
2022-06-2050450448248923,100489
2022-06-1747550047549720,200497
2022-06-1646849046848623,300486
2022-06-1547547546546714,100467
2022-06-1448048247547520,800475
2022-06-1349149348748713,300487
2022-06-1049649948949222,000492
2022-06-0949251049250325,000503
2022-06-0848149847849528,100495
2022-06-074804824754757,500475
2022-06-064724804714808,800480
2022-06-034804804734749,800474
2022-06-024774804754779,100477
2022-06-014734824734778,000477
2022-05-3146747646447324,300473
2022-05-3046847946346330,900463
2022-05-2746746745946413,000464
2022-05-2647147146046012,600460
2022-05-2547147145946712,700467
2022-05-2447347346646712,200467
2022-05-234724784684739,900473
2022-05-2046547046446712,900467
2022-05-1946546846246515,400465
2022-05-184714754714729,200472
2022-05-1747647646647119,100471
2022-05-1648748947647635,700476
2022-05-1349150248949232,000492
2022-05-1250750749349316,000493
2022-05-115085155075139,900513
2022-05-1051051650451121,100511
2022-05-0951651751051511,800515
2022-05-065135175105168,300516
2022-05-0250551950451612,500516
2022-04-2850450950350516,200505
2022-04-2750150750050517,600505
2022-04-265115125085108,200510
2022-04-2550851450351117,800511
2022-04-225155165095148,600514
2022-04-215185215175214,900521
2022-04-2052252451651913,900519
2022-04-1951852551551810,600518
2022-04-1851551751051319,500513
2022-04-1551752551651611,100516
2022-04-1452352651852611,300526
2022-04-1351152451052316,500523
2022-04-1252052350851123,300511
2022-04-11560562517526107,800526
2022-04-0851052550952537,800525
2022-04-0752052350751023,300510
2022-04-0652853152352913,300529
2022-04-0554554852553047,900530
2022-04-0453154152754015,000540
2022-04-0153153151752716,900527
2022-03-3153653852953119,700531
2022-03-3054854853354421,200544
2022-03-2954354753154748,200547
2022-03-2853654553254242,500542
2022-03-2552752751952719,300527
2022-03-2451952651552630,400526
2022-03-2351252250951837,700518
2022-03-2252652650550834,500508
2022-03-1851752351652321,200523
2022-03-1752352651552020,200520
2022-03-1651452051152028,900520
2022-03-1551251250051147,700511
2022-03-1449350449350218,200502
2022-03-1149150349149633,500496
2022-03-1050150149249942,100499
2022-03-0947748847748237,600482
2022-03-0848549447548254,300482
2022-03-0749650048348540,900485
2022-03-0449750449450142,000501
2022-03-0349950249349721,500497
2022-03-0250150449449816,300498
2022-03-0149951149650646,800506
2022-02-2849050248849963,100499
2022-02-2546748546648436,900484
2022-02-2447247545946946,900469
2022-02-2248148146846862,400468
2022-02-2148849448248442,900484
2022-02-1849049848549639,100496
2022-02-1750350549249326,700493
2022-02-1650250349450133,500501
2022-02-1550050249249337,700493
2022-02-1450650649650032,900500
2022-02-1052052050151062,900510
2022-02-0952152150651641,400516
2022-02-08527527503515131,500515
2022-02-0755355353854451,400544
2022-02-0455055353355361,300553
2022-02-03572574546546133,500546
2022-02-02571637568577283,900577
2022-02-0159159557157161,200571
2022-01-3158459458458923,300589
2022-01-2858859257958868,400588
2022-01-2761561858958956,900589
2022-01-2659960959360544,600605
2022-01-2560160959059057,100590
2022-01-2459060859060856,000608
2022-01-21606611587604172,500604
2022-01-20605634605623137,400623
2022-01-19603619600611187,100611
2022-01-18600627595620389,100620
2022-01-176556756026081,134,000608
2022-01-146306576026463,664,100646
2022-01-135206205196201,272,000620
2022-01-125185215185207,700520
2022-01-1151651751151711,100517
2022-01-075095175045169,000516
2022-01-065165175085088,400508
2022-01-055205205145175,400517
2022-01-045095155085148,300514

分割・併合履歴 : [1990-03-27]1株→1.2株