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
2021-12-30	510	515	506	506	11,100	506
2021-12-29	495	510	492	510	9,000	510
2021-12-28	500	505	500	505	14,400	505
2021-12-27	501	505	497	499	18,700	499
2021-12-24	501	502	496	501	21,300	501
2021-12-23	504	504	496	497	14,100	497
2021-12-22	498	501	496	499	14,200	499
2021-12-21	505	507	495	501	18,700	501
2021-12-20	514	514	494	496	15,900	496
2021-12-17	517	520	511	511	7,800	511
2021-12-16	520	520	515	517	5,500	517
2021-12-15	509	516	509	512	6,900	512
2021-12-14	518	518	510	510	9,500	510
2021-12-13	516	518	515	518	5,700	518
2021-12-10	519	520	513	515	17,400	515
2021-12-09	520	520	511	517	10,700	517
2021-12-08	511	514	507	511	10,100	511
2021-12-07	493	503	493	503	16,400	503
2021-12-06	495	502	490	490	13,600	490
2021-12-03	494	505	493	499	11,900	499
2021-12-02	498	501	491	494	22,200	494
2021-12-01	498	505	495	500	15,100	500
2021-11-30	511	518	498	498	17,700	498
2021-11-29	521	521	511	511	17,800	511
2021-11-26	526	527	522	522	13,100	522
2021-11-25	524	532	523	526	17,400	526
2021-11-24	528	528	520	521	6,500	521
2021-11-22	522	527	520	524	6,500	524
2021-11-19	525	527	520	527	12,700	527
2021-11-18	524	527	523	525	4,600	525
2021-11-17	530	532	528	528	8,000	528
2021-11-16	530	536	527	532	9,400	532
2021-11-15	537	537	528	531	5,300	531
2021-11-12	531	533	528	532	7,400	532
2021-11-11	534	534	526	526	8,500	526
2021-11-10	541	544	526	536	77,000	536
2021-11-09	523	525	521	521	23,000	521
2021-11-08	523	523	519	521	8,200	521
2021-11-05	523	523	519	523	5,700	523
2021-11-04	521	526	521	526	8,800	526
2021-11-02	525	525	520	521	4,400	521
2021-11-01	529	529	515	525	14,800	525
2021-10-29	511	520	511	520	9,100	520
2021-10-28	519	532	512	512	20,700	512
2021-10-27	521	523	520	521	6,700	521
2021-10-26	517	522	517	521	6,800	521
2021-10-25	517	517	514	515	1,200	515
2021-10-22	513	519	513	517	2,800	517
2021-10-21	524	524	515	515	3,800	515
2021-10-20	521	524	520	524	8,600	524
2021-10-19	517	521	512	519	4,800	519
2021-10-18	519	520	514	519	6,900	519
2021-10-15	509	515	509	515	8,000	515
2021-10-14	510	510	506	510	6,600	510
2021-10-13	518	518	507	510	11,300	510
2021-10-12	516	519	515	516	12,900	516
2021-10-11	524	524	520	522	13,500	522
2021-10-08	510	516	510	514	8,800	514
2021-10-07	511	511	504	506	4,200	506
2021-10-06	510	511	505	506	7,900	506
2021-10-05	510	510	500	506	11,000	506
2021-10-04	508	515	508	512	6,900	512
2021-10-01	517	531	493	505	54,000	505
2021-09-30	517	521	516	516	8,300	516
2021-09-29	522	525	515	515	32,100	515
2021-09-28	531	533	522	533	12,800	533
2021-09-27	535	538	531	531	13,200	531
2021-09-24	526	535	525	535	14,600	535
2021-09-22	526	526	522	524	6,600	524
2021-09-21	526	527	522	526	12,900	526
2021-09-17	533	536	530	534	16,000	534
2021-09-16	538	538	523	536	16,500	536
2021-09-15	530	538	530	538	8,200	538
2021-09-14	539	539	534	539	11,300	539
2021-09-13	539	539	532	536	11,700	536
2021-09-10	533	535	529	535	22,200	535
2021-09-09	531	532	527	530	15,600	530
2021-09-08	530	531	528	531	10,200	531
2021-09-07	528	532	526	530	23,300	530
2021-09-06	526	526	521	524	6,700	524
2021-09-03	519	525	518	521	8,900	521
2021-09-02	526	526	519	522	3,900	522
2021-09-01	523	527	523	527	9,600	527
2021-08-31	521	524	519	523	6,800	523
2021-08-30	518	522	518	521	5,600	521
2021-08-27	517	519	514	519	7,100	519
2021-08-26	511	517	511	517	11,900	517
2021-08-25	507	512	506	511	5,000	511
2021-08-24	509	512	506	509	12,500	509
2021-08-23	497	511	495	508	17,000	508
2021-08-20	511	512	497	499	22,300	499
2021-08-19	519	519	513	513	1,900	513
2021-08-18	512	519	511	519	11,100	519
2021-08-17	519	520	512	512	7,400	512
2021-08-16	517	518	509	515	23,800	515
2021-08-13	520	521	515	520	10,600	520
2021-08-12	517	522	514	518	10,400	518
2021-08-11	521	521	509	512	11,900	512
2021-08-10	532	535	512	521	58,700	521
2021-08-06	498	505	490	494	14,900	494
2021-08-05	503	505	495	495	21,300	495
2021-08-04	511	514	501	504	11,400	504
2021-08-03	517	520	511	511	6,000	511
2021-08-02	505	517	505	517	13,800	517
2021-07-30	519	520	505	505	12,200	505
2021-07-29	523	530	516	525	46,000	525
2021-07-28	521	523	518	523	12,500	523
2021-07-27	528	528	521	527	12,500	527
2021-07-26	521	525	513	525	12,300	525
2021-07-21	511	515	509	512	8,300	512
2021-07-20	511	521	510	510	12,700	510
2021-07-19	515	522	515	521	7,800	521
2021-07-16	512	528	512	525	15,700	525
2021-07-15	521	521	511	511	8,200	511
2021-07-14	524	524	518	519	3,500	519
2021-07-13	521	524	521	524	10,500	524
2021-07-12	520	525	515	515	43,600	515
2021-07-09	510	528	499	527	46,300	527
2021-07-08	517	520	511	511	19,800	511
2021-07-07	523	524	518	518	12,400	518
2021-07-06	533	533	524	524	13,600	524
2021-07-05	535	538	534	534	6,800	534
2021-07-02	528	534	528	530	11,200	530
2021-07-01	523	531	523	528	8,900	528
2021-06-30	522	529	522	523	10,800	523
2021-06-29	530	530	520	520	15,100	520
2021-06-28	516	540	511	540	20,900	540
2021-06-25	517	517	511	516	14,300	516
2021-06-24	521	526	511	511	19,800	511
2021-06-23	528	529	521	527	7,400	527
2021-06-22	528	528	517	522	13,800	522
2021-06-21	530	530	511	511	23,700	511
2021-06-18	536	537	530	530	21,400	530
2021-06-17	535	540	535	535	27,500	535
2021-06-16	537	544	536	537	17,900	537
2021-06-15	545	545	538	538	20,500	538
2021-06-14	551	551	545	546	15,100	546
2021-06-11	558	558	548	548	18,700	548
2021-06-10	559	559	555	556	30,700	556
2021-06-09	565	565	556	558	11,400	558
2021-06-08	565	565	560	562	7,500	562
2021-06-07	570	571	562	562	13,500	562
2021-06-04	566	569	562	568	7,200	568
2021-06-03	563	572	563	567	11,600	567
2021-06-02	564	567	560	563	11,300	563
2021-06-01	560	563	560	563	11,200	563
2021-05-31	567	569	554	555	13,600	555
2021-05-28	555	563	555	563	14,800	563
2021-05-27	556	558	555	555	4,700	555
2021-05-26	558	561	553	553	6,000	553
2021-05-25	569	569	557	557	8,200	557
2021-05-24	559	567	559	565	9,700	565
2021-05-21	562	564	557	558	10,800	558
2021-05-20	561	567	559	561	5,600	561
2021-05-19	555	563	555	559	13,700	559
2021-05-18	553	554	544	554	16,500	554
2021-05-17	570	571	544	553	38,200	553
2021-05-14	565	568	558	558	25,100	558
2021-05-13	565	582	556	559	35,100	559
2021-05-12	547	578	538	569	103,300	569
2021-05-11	608	611	596	596	18,500	596
2021-05-10	613	613	604	610	16,300	610
2021-05-07	607	611	602	611	19,300	611
2021-05-06	603	611	596	604	18,300	604
2021-04-30	592	598	592	594	9,600	594
2021-04-28	597	601	591	592	33,100	592
2021-04-27	595	598	592	595	7,800	595
2021-04-26	594	594	588	593	8,500	593
2021-04-23	593	597	593	593	6,500	593
2021-04-22	593	600	593	594	10,700	594
2021-04-21	594	596	588	592	17,500	592
2021-04-20	607	610	600	600	24,200	600
2021-04-19	612	614	605	606	11,700	606
2021-04-16	613	616	610	610	14,300	610
2021-04-15	625	625	610	611	7,800	611
2021-04-14	626	626	621	626	9,400	626
2021-04-13	628	632	621	621	10,300	621
2021-04-12	627	629	618	629	55,400	629
2021-04-09	602	608	598	607	17,200	607
2021-04-08	607	610	602	602	11,100	602
2021-04-07	602	612	602	612	14,300	612
2021-04-06	607	614	603	604	14,000	604
2021-04-05	617	620	607	609	19,800	609
2021-04-02	614	614	602	610	16,400	610
2021-04-01	615	619	605	605	9,600	605
2021-03-31	617	619	612	613	7,400	613
2021-03-30	626	626	616	619	19,300	619
2021-03-29	633	633	614	631	36,500	631
2021-03-26	616	625	616	623	10,200	623
2021-03-25	600	612	598	611	18,700	611
2021-03-24	606	606	595	596	25,900	596
2021-03-23	643	644	611	613	25,800	613
2021-03-22	644	644	628	634	21,900	634
2021-03-19	629	642	627	642	31,900	642
2021-03-18	623	630	621	630	18,800	630
2021-03-17	620	624	617	624	16,200	624
2021-03-16	624	624	613	621	15,200	621
2021-03-15	627	627	620	623	12,800	623
2021-03-12	622	628	621	627	20,300	627
2021-03-11	615	622	613	622	21,200	622
2021-03-10	626	626	610	618	35,700	618
2021-03-09	604	623	601	623	40,400	623
2021-03-08	605	605	595	603	24,800	603
2021-03-05	595	599	583	599	28,100	599
2021-03-04	603	603	591	601	25,500	601
2021-03-03	600	604	591	604	16,600	604
2021-03-02	599	603	591	601	43,100	601
2021-03-01	595	598	581	594	37,000	594
2021-02-26	596	603	590	593	36,700	593
2021-02-25	596	612	596	602	23,400	602
2021-02-24	618	620	595	595	44,300	595
2021-02-22	620	626	616	616	17,300	616
2021-02-19	622	626	615	617	22,200	617
2021-02-18	652	652	622	622	78,100	622
2021-02-17	647	655	646	648	33,500	648
2021-02-16	655	658	645	645	34,500	645
2021-02-15	670	673	653	655	39,300	655
2021-02-12	666	670	661	666	31,200	666
2021-02-10	672	672	657	663	63,800	663
2021-02-09	650	687	641	674	224,700	674
2021-02-08	720	724	711	724	64,000	724
2021-02-05	706	721	699	702	76,800	702
2021-02-04	699	699	687	692	38,800	692
2021-02-03	709	709	695	700	30,700	700
2021-02-02	690	707	685	706	42,200	706
2021-02-01	666	690	666	687	65,000	687
2021-01-29	668	674	645	648	33,300	648
2021-01-28	666	671	660	666	40,600	666
2021-01-27	666	680	665	672	39,300	672
2021-01-26	669	672	661	666	19,700	666
2021-01-25	653	664	648	662	21,900	662
2021-01-22	655	655	641	643	22,300	643
2021-01-21	660	664	654	658	14,100	658
2021-01-20	653	656	647	653	30,600	653
2021-01-19	672	672	652	653	44,500	653
2021-01-18	672	677	662	668	26,700	668
2021-01-15	679	681	667	679	45,700	679
2021-01-14	704	704	684	689	58,300	689
2021-01-13	705	707	697	707	16,400	707
2021-01-12	714	721	696	698	68,800	698
2021-01-08	697	716	697	712	48,600	712
2021-01-07	703	704	692	696	23,500	696
2021-01-06	704	704	692	694	19,900	694
2021-01-05	695	712	694	696	32,500	696
2021-01-04	688	693	675	691	33,600	691

分割・併合履歴： [1990-03-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30