6748 星和電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	484	484	478	479	9,200	479
2023-06-01	477	483	477	479	12,000	479
2023-05-31	482	487	480	480	6,600	480
2023-05-30	481	490	481	487	17,800	487
2023-05-29	480	485	480	481	9,400	481
2023-05-26	483	484	475	476	9,400	476
2023-05-25	481	486	481	482	5,400	482
2023-05-24	485	487	483	483	8,600	483
2023-05-23	492	500	485	485	32,300	485
2023-05-22	494	498	489	491	12,500	491
2023-05-19	495	498	492	494	8,900	494
2023-05-18	502	502	490	491	22,700	491
2023-05-17	490	505	485	502	30,800	502
2023-05-16	491	491	485	489	9,000	489
2023-05-15	489	493	487	492	22,400	492
2023-05-12	478	486	478	481	22,600	481
2023-05-11	482	484	480	480	6,100	480
2023-05-10	486	486	480	482	21,100	482
2023-05-09	478	487	478	483	14,400	483
2023-05-08	476	483	476	479	9,200	479
2023-05-02	478	479	474	476	7,400	476
2023-05-01	473	479	473	478	9,900	478
2023-04-28	470	473	470	472	12,700	472
2023-04-27	470	476	470	470	66,600	470
2023-04-26	481	482	473	474	31,300	474
2023-04-25	488	488	481	481	15,300	481
2023-04-24	486	487	482	484	8,500	484
2023-04-21	487	490	486	486	15,500	486
2023-04-20	485	487	483	487	9,000	487
2023-04-19	484	486	481	483	12,300	483
2023-04-18	484	487	481	487	10,300	487
2023-04-17	487	487	477	484	12,000	484
2023-04-14	489	489	480	484	12,200	484
2023-04-13	490	490	484	488	10,700	488
2023-04-12	486	488	477	486	11,200	486
2023-04-11	498	498	477	486	50,500	486
2023-04-10	500	500	489	495	82,000	495
2023-04-07	474	484	474	484	22,700	484
2023-04-06	485	485	474	474	19,800	474
2023-04-05	493	493	487	487	21,400	487
2023-04-04	490	497	484	497	28,400	497
2023-04-03	480	507	479	493	64,700	493
2023-03-31	471	473	466	472	10,400	472
2023-03-30	466	471	464	466	8,800	466
2023-03-29	460	474	460	474	12,800	474
2023-03-28	457	460	457	460	3,800	460
2023-03-27	457	458	456	457	11,300	457
2023-03-24	457	460	455	456	7,100	456
2023-03-23	459	461	456	460	10,600	460
2023-03-22	457	462	455	462	9,500	462
2023-03-20	455	459	450	453	16,600	453
2023-03-17	463	465	456	458	9,200	458
2023-03-16	453	463	449	463	14,000	463
2023-03-15	465	465	456	458	11,500	458
2023-03-14	469	469	455	458	14,300	458
2023-03-13	468	471	462	471	12,500	471
2023-03-10	477	479	474	476	23,900	476
2023-03-09	480	481	473	478	23,600	478
2023-03-08	472	479	472	477	20,800	477
2023-03-07	465	474	465	471	12,500	471
2023-03-06	469	470	467	468	10,200	468
2023-03-03	461	464	461	464	10,000	464
2023-03-02	464	464	461	461	9,200	461
2023-03-01	469	470	461	464	13,700	464
2023-02-28	469	471	468	468	5,400	468
2023-02-27	468	471	467	469	17,200	469
2023-02-24	464	469	464	468	5,400	468
2023-02-22	462	464	460	463	11,300	463
2023-02-21	455	471	455	467	42,700	467
2023-02-20	453	458	453	456	13,600	456
2023-02-17	456	458	456	457	3,400	457
2023-02-16	457	458	454	458	18,300	458
2023-02-15	452	453	449	452	19,500	452
2023-02-14	458	458	441	450	62,400	450
2023-02-13	435	436	428	431	14,900	431
2023-02-10	435	436	433	434	11,700	434
2023-02-09	435	437	435	437	8,200	437
2023-02-08	434	435	433	433	4,300	433
2023-02-07	432	433	432	432	2,300	432
2023-02-06	434	434	431	432	3,200	432
2023-02-03	431	434	431	434	3,900	434
2023-02-02	433	435	431	431	5,700	431
2023-02-01	434	434	431	433	2,200	433
2023-01-31	431	433	430	430	5,100	430
2023-01-30	433	438	429	429	53,500	429
2023-01-27	437	437	434	434	4,700	434
2023-01-26	437	437	434	436	7,200	436
2023-01-25	433	438	433	436	10,000	436
2023-01-24	437	437	434	436	10,500	436
2023-01-23	435	436	430	434	7,200	434
2023-01-20	428	431	427	430	10,400	430
2023-01-19	432	437	430	430	6,200	430
2023-01-18	431	437	431	434	5,200	434
2023-01-17	434	434	432	433	3,300	433
2023-01-16	432	434	430	431	4,500	431
2023-01-13	434	437	433	435	13,300	435
2023-01-12	433	436	430	430	8,300	430
2023-01-11	431	434	431	434	3,200	434
2023-01-10	439	439	430	430	11,100	430
2023-01-06	428	434	428	434	5,400	434
2023-01-05	431	432	426	426	9,600	426
2023-01-04	435	435	426	430	11,200	430

分割・併合履歴： [1990-03-27]1株→1.2株