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
2023-12-29	479	481	478	478	7,900	478
2023-12-28	472	483	472	479	16,700	479
2023-12-27	485	488	484	487	24,500	487
2023-12-26	488	489	485	489	17,000	489
2023-12-25	488	488	483	488	9,000	488
2023-12-22	485	488	483	488	13,000	488
2023-12-21	484	487	484	485	3,900	485
2023-12-20	485	487	482	485	10,900	485
2023-12-19	481	485	480	484	4,200	484
2023-12-18	484	484	479	484	5,300	484
2023-12-15	480	482	479	481	6,900	481
2023-12-14	483	483	477	477	7,000	477
2023-12-13	484	484	480	481	3,500	481
2023-12-12	488	490	485	485	4,700	485
2023-12-11	487	488	483	488	12,000	488
2023-12-08	484	489	483	483	15,000	483
2023-12-07	489	490	487	487	8,100	487
2023-12-06	483	489	483	487	5,200	487
2023-12-05	490	490	484	484	9,400	484
2023-12-04	491	491	486	488	7,900	488
2023-12-01	489	490	487	487	17,200	487
2023-11-30	488	489	485	486	5,200	486
2023-11-29	484	488	484	488	2,200	488
2023-11-28	487	487	483	487	7,800	487
2023-11-27	483	489	483	485	14,400	485
2023-11-24	482	485	482	483	5,000	483
2023-11-22	483	485	476	485	9,800	485
2023-11-21	479	485	478	482	13,800	482
2023-11-20	482	487	479	479	6,700	479
2023-11-17	485	491	474	482	9,300	482
2023-11-16	483	483	477	479	4,000	479
2023-11-15	474	493	474	485	21,900	485
2023-11-14	471	475	465	474	28,600	474
2023-11-13	491	497	490	490	9,800	490
2023-11-10	487	491	481	491	17,900	491
2023-11-09	485	486	482	485	6,300	485
2023-11-08	490	490	480	480	5,600	480
2023-11-07	492	492	485	485	8,700	485
2023-11-06	491	493	487	489	14,400	489
2023-11-02	492	492	485	485	7,200	485
2023-11-01	486	492	485	489	14,700	489
2023-10-31	482	485	479	483	25,400	483
2023-10-30	493	495	475	475	113,800	475
2023-10-27	489	493	483	493	10,200	493
2023-10-26	487	491	487	487	4,300	487
2023-10-25	486	488	485	487	3,900	487
2023-10-24	480	492	476	486	20,000	486
2023-10-23	477	480	477	477	12,700	477
2023-10-20	483	485	481	484	4,900	484
2023-10-19	489	489	484	484	4,900	484
2023-10-18	492	492	487	490	6,800	490
2023-10-17	490	493	481	491	7,300	491
2023-10-16	490	490	482	484	5,400	484
2023-10-13	491	495	491	491	5,200	491
2023-10-12	492	497	491	491	13,500	491
2023-10-11	501	501	489	492	12,300	492
2023-10-10	498	501	495	499	17,300	499
2023-10-06	489	496	489	496	4,700	496
2023-10-05	483	491	483	489	6,800	489
2023-10-04	482	488	481	481	30,900	481
2023-10-03	501	506	496	496	16,700	496
2023-10-02	502	513	502	503	19,400	503
2023-09-29	508	508	499	502	7,200	502
2023-09-28	504	509	501	507	20,900	507
2023-09-27	498	504	498	504	6,100	504
2023-09-26	505	505	498	498	15,200	498
2023-09-25	500	500	496	496	7,200	496
2023-09-22	501	502	498	499	10,400	499
2023-09-21	502	504	501	501	14,300	501
2023-09-20	497	499	496	499	8,800	499
2023-09-19	495	498	495	498	8,400	498
2023-09-15	494	496	492	494	8,800	494
2023-09-14	495	495	494	495	4,000	495
2023-09-13	490	495	490	492	7,800	492
2023-09-12	486	492	486	490	2,700	490
2023-09-11	497	497	484	485	21,500	485
2023-09-08	492	496	491	493	10,400	493
2023-09-07	496	496	490	496	16,300	496
2023-09-06	499	501	492	497	21,700	497
2023-09-05	495	497	491	497	13,100	497
2023-09-04	488	496	488	496	12,300	496
2023-09-01	484	488	483	488	27,600	488
2023-08-31	484	485	482	484	5,700	484
2023-08-30	483	487	481	484	15,300	484
2023-08-29	483	483	480	483	5,900	483
2023-08-28	478	482	478	482	10,100	482
2023-08-25	473	478	473	477	6,700	477
2023-08-24	473	475	470	473	4,300	473
2023-08-23	467	474	466	473	7,500	473
2023-08-22	468	469	467	468	2,500	468
2023-08-21	466	470	466	466	4,100	466
2023-08-18	470	470	465	466	10,600	466
2023-08-17	472	472	467	472	13,200	472
2023-08-16	471	475	467	472	23,000	472
2023-08-15	481	481	472	474	26,400	474
2023-08-14	480	483	477	479	32,900	479
2023-08-10	472	483	468	480	101,400	480
2023-08-09	521	525	514	525	18,600	525
2023-08-08	525	526	520	520	6,600	520
2023-08-07	519	525	519	525	1,400	525
2023-08-04	512	519	508	519	13,500	519
2023-08-03	518	518	513	513	13,700	513
2023-08-02	526	533	520	522	19,100	522
2023-08-01	543	543	530	533	11,800	533
2023-07-31	530	534	524	534	13,200	534
2023-07-28	531	566	521	521	91,000	521
2023-07-27	525	540	525	540	11,700	540
2023-07-26	527	530	525	527	9,500	527
2023-07-25	528	528	521	526	5,400	526
2023-07-24	521	529	521	528	3,300	528
2023-07-21	522	525	520	521	6,400	521
2023-07-20	528	528	523	526	5,300	526
2023-07-19	529	531	517	523	24,000	523
2023-07-18	512	524	511	522	13,700	522
2023-07-14	529	529	514	516	14,100	516
2023-07-13	513	527	506	522	61,300	522
2023-07-12	540	540	521	521	21,600	521
2023-07-11	539	543	530	540	24,700	540
2023-07-10	545	546	538	539	22,900	539
2023-07-07	537	546	535	546	21,200	546
2023-07-06	542	542	534	539	22,200	539
2023-07-05	538	549	536	543	22,500	543
2023-07-04	543	543	532	535	27,700	535
2023-07-03	536	546	531	538	67,600	538
2023-06-30	517	535	517	528	36,000	528
2023-06-29	522	525	515	517	37,300	517
2023-06-28	514	525	512	522	58,300	522
2023-06-27	504	514	504	514	33,800	514
2023-06-26	499	505	496	505	29,500	505
2023-06-23	493	497	490	497	21,400	497
2023-06-22	493	495	491	491	8,400	491
2023-06-21	494	497	493	495	11,600	495
2023-06-20	492	497	492	497	15,100	497
2023-06-19	492	493	490	493	11,900	493
2023-06-16	483	491	483	489	21,100	489
2023-06-15	484	486	480	481	10,500	481
2023-06-14	485	487	484	484	6,600	484
2023-06-13	491	492	483	485	16,700	485
2023-06-12	493	494	487	487	23,000	487
2023-06-09	488	494	486	494	21,700	494
2023-06-08	490	493	483	485	13,400	485
2023-06-07	483	495	483	490	26,600	490
2023-06-06	480	485	480	485	8,600	485
2023-06-05	480	485	480	483	4,800	483
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

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