6748 星和電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0451151450150411,400504
2021-08-035175205115116,000511
2021-08-0250551750551713,800517
2021-07-3051952050550512,200505
2021-07-2952353051652546,000525
2021-07-2852152351852312,500523
2021-07-2752852852152712,500527
2021-07-2652152551352512,300525
2021-07-215115155095128,300512
2021-07-2051152151051012,700510
2021-07-195155225155217,800521
2021-07-1651252851252515,700525
2021-07-155215215115118,200511
2021-07-145245245185193,500519
2021-07-1352152452152410,500524
2021-07-1252052551551543,600515
2021-07-0951052849952746,300527
2021-07-0851752051151119,800511
2021-07-0752352451851812,400518
2021-07-0653353352452413,600524
2021-07-055355385345346,800534
2021-07-0252853452853011,200530
2021-07-015235315235288,900528
2021-06-3052252952252310,800523
2021-06-2953053052052015,100520
2021-06-2851654051154020,900540
2021-06-2551751751151614,300516
2021-06-2452152651151119,800511
2021-06-235285295215277,400527
2021-06-2252852851752213,800522
2021-06-2153053051151123,700511
2021-06-1853653753053021,400530
2021-06-1753554053553527,500535
2021-06-1653754453653717,900537
2021-06-1554554553853820,500538
2021-06-1455155154554615,100546
2021-06-1155855854854818,700548
2021-06-1055955955555630,700556
2021-06-0956556555655811,400558
2021-06-085655655605627,500562
2021-06-0757057156256213,500562
2021-06-045665695625687,200568
2021-06-0356357256356711,600567
2021-06-0256456756056311,300563
2021-06-0156056356056311,200563
2021-05-3156756955455513,600555
2021-05-2855556355556314,800563
2021-05-275565585555554,700555
2021-05-265585615535536,000553
2021-05-255695695575578,200557
2021-05-245595675595659,700565
2021-05-2156256455755810,800558
2021-05-205615675595615,600561
2021-05-1955556355555913,700559
2021-05-1855355454455416,500554
2021-05-1757057154455338,200553
2021-05-1456556855855825,100558
2021-05-1356558255655935,100559
2021-05-12547578538569103,300569
2021-05-1160861159659618,500596
2021-05-1061361360461016,300610
2021-05-0760761160261119,300611
2021-05-0660361159660418,300604
2021-04-305925985925949,600594
2021-04-2859760159159233,100592
2021-04-275955985925957,800595
2021-04-265945945885938,500593
2021-04-235935975935936,500593
2021-04-2259360059359410,700594
2021-04-2159459658859217,500592
2021-04-2060761060060024,200600
2021-04-1961261460560611,700606
2021-04-1661361661061014,300610
2021-04-156256256106117,800611
2021-04-146266266216269,400626
2021-04-1362863262162110,300621
2021-04-1262762961862955,400629
2021-04-0960260859860717,200607
2021-04-0860761060260211,100602
2021-04-0760261260261214,300612
2021-04-0660761460360414,000604
2021-04-0561762060760919,800609
2021-04-0261461460261016,400610
2021-04-016156196056059,600605
2021-03-316176196126137,400613
2021-03-3062662661661919,300619
2021-03-2963363361463136,500631
2021-03-2661662561662310,200623
2021-03-2560061259861118,700611
2021-03-2460660659559625,900596
2021-03-2364364461161325,800613
2021-03-2264464462863421,900634
2021-03-1962964262764231,900642
2021-03-1862363062163018,800630
2021-03-1762062461762416,200624
2021-03-1662462461362115,200621
2021-03-1562762762062312,800623
2021-03-1262262862162720,300627
2021-03-1161562261362221,200622
2021-03-1062662661061835,700618
2021-03-0960462360162340,400623
2021-03-0860560559560324,800603
2021-03-0559559958359928,100599
2021-03-0460360359160125,500601
2021-03-0360060459160416,600604
2021-03-0259960359160143,100601
2021-03-0159559858159437,000594
2021-02-2659660359059336,700593
2021-02-2559661259660223,400602
2021-02-2461862059559544,300595
2021-02-2262062661661617,300616
2021-02-1962262661561722,200617
2021-02-1865265262262278,100622
2021-02-1764765564664833,500648
2021-02-1665565864564534,500645
2021-02-1567067365365539,300655
2021-02-1266667066166631,200666
2021-02-1067267265766363,800663
2021-02-09650687641674224,700674
2021-02-0872072471172464,000724
2021-02-0570672169970276,800702
2021-02-0469969968769238,800692
2021-02-0370970969570030,700700
2021-02-0269070768570642,200706
2021-02-0166669066668765,000687
2021-01-2966867464564833,300648
2021-01-2866667166066640,600666
2021-01-2766668066567239,300672
2021-01-2666967266166619,700666
2021-01-2565366464866221,900662
2021-01-2265565564164322,300643
2021-01-2166066465465814,100658
2021-01-2065365664765330,600653
2021-01-1967267265265344,500653
2021-01-1867267766266826,700668
2021-01-1567968166767945,700679
2021-01-1470470468468958,300689
2021-01-1370570769770716,400707
2021-01-1271472169669868,800698
2021-01-0869771669771248,600712
2021-01-0770370469269623,500696
2021-01-0670470469269419,900694
2021-01-0569571269469632,500696
2021-01-0468869367569133,600691

分割・併合履歴 : [1990-03-27]1株→1.2株