6776 天昇電気工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 270 | 270 | 260 | 266 | 35,500 | 266 |
| 2024-11-20 | 275 | 275 | 267 | 271 | 12,400 | 271 |
| 2024-11-19 | 276 | 276 | 273 | 275 | 17,200 | 275 |
| 2024-11-18 | 263 | 269 | 263 | 268 | 52,800 | 268 |
| 2024-11-15 | 281 | 284 | 265 | 268 | 109,300 | 268 |
| 2024-11-14 | 293 | 299 | 293 | 299 | 5,100 | 299 |
| 2024-11-13 | 299 | 299 | 295 | 295 | 4,800 | 295 |
| 2024-11-12 | 299 | 300 | 293 | 299 | 9,500 | 299 |
| 2024-11-11 | 297 | 298 | 294 | 296 | 8,900 | 296 |
| 2024-11-08 | 299 | 299 | 295 | 295 | 8,400 | 295 |
| 2024-11-07 | 299 | 301 | 298 | 299 | 4,600 | 299 |
| 2024-11-06 | 297 | 300 | 297 | 299 | 5,900 | 299 |
| 2024-11-05 | 299 | 301 | 295 | 301 | 3,000 | 301 |
| 2024-11-01 | 298 | 300 | 298 | 299 | 9,100 | 299 |
| 2024-10-31 | 302 | 302 | 299 | 300 | 2,400 | 300 |
| 2024-10-30 | 298 | 302 | 298 | 301 | 5,500 | 301 |
| 2024-10-29 | 298 | 302 | 296 | 298 | 5,700 | 298 |
| 2024-10-28 | 297 | 301 | 293 | 298 | 54,100 | 298 |
| 2024-10-25 | 305 | 305 | 299 | 303 | 8,600 | 303 |
| 2024-10-24 | 304 | 304 | 303 | 304 | 2,700 | 304 |
| 2024-10-23 | 304 | 305 | 303 | 304 | 5,700 | 304 |
| 2024-10-22 | 309 | 309 | 304 | 305 | 4,500 | 305 |
| 2024-10-21 | 305 | 309 | 305 | 308 | 1,600 | 308 |
| 2024-10-18 | 306 | 307 | 304 | 304 | 3,400 | 304 |
| 2024-10-17 | 308 | 309 | 304 | 306 | 9,600 | 306 |
| 2024-10-16 | 304 | 308 | 304 | 307 | 2,700 | 307 |
| 2024-10-15 | 306 | 307 | 305 | 307 | 2,600 | 307 |
| 2024-10-11 | 307 | 307 | 305 | 305 | 5,700 | 305 |
| 2024-10-10 | 310 | 310 | 306 | 307 | 2,900 | 307 |
| 2024-10-09 | 310 | 311 | 306 | 311 | 7,000 | 311 |
| 2024-10-08 | 311 | 312 | 307 | 310 | 8,000 | 310 |
| 2024-10-07 | 309 | 314 | 309 | 312 | 14,100 | 312 |
| 2024-10-04 | 307 | 313 | 306 | 309 | 12,800 | 309 |
| 2024-10-03 | 306 | 309 | 304 | 305 | 7,100 | 305 |
| 2024-10-02 | 304 | 306 | 303 | 305 | 2,200 | 305 |
| 2024-10-01 | 303 | 308 | 303 | 306 | 7,700 | 306 |
| 2024-09-30 | 305 | 307 | 302 | 303 | 11,300 | 303 |
| 2024-09-27 | 306 | 310 | 305 | 307 | 6,700 | 307 |
| 2024-09-26 | 307 | 310 | 307 | 310 | 7,300 | 310 |
| 2024-09-25 | 309 | 309 | 306 | 306 | 23,500 | 306 |
| 2024-09-24 | 310 | 313 | 305 | 310 | 16,000 | 310 |
| 2024-09-20 | 311 | 315 | 311 | 312 | 9,700 | 312 |
| 2024-09-19 | 309 | 313 | 309 | 313 | 4,500 | 313 |
| 2024-09-18 | 311 | 311 | 309 | 310 | 3,200 | 310 |
| 2024-09-17 | 313 | 313 | 308 | 309 | 5,600 | 309 |
| 2024-09-13 | 311 | 314 | 308 | 312 | 17,000 | 312 |
| 2024-09-12 | 310 | 313 | 310 | 311 | 9,700 | 311 |
| 2024-09-11 | 313 | 314 | 307 | 310 | 6,500 | 310 |
| 2024-09-10 | 314 | 320 | 313 | 318 | 11,400 | 318 |
| 2024-09-09 | 312 | 320 | 306 | 311 | 27,100 | 311 |
| 2024-09-06 | 321 | 321 | 312 | 317 | 12,000 | 317 |
| 2024-09-05 | 312 | 321 | 312 | 321 | 13,700 | 321 |
| 2024-09-04 | 317 | 317 | 311 | 313 | 28,800 | 313 |
| 2024-09-03 | 319 | 324 | 318 | 321 | 16,900 | 321 |
| 2024-09-02 | 319 | 325 | 315 | 319 | 15,200 | 319 |
| 2024-08-30 | 316 | 323 | 309 | 315 | 23,500 | 315 |
| 2024-08-29 | 314 | 317 | 308 | 314 | 40,100 | 314 |
| 2024-08-28 | 313 | 314 | 310 | 311 | 28,000 | 311 |
| 2024-08-27 | 310 | 319 | 310 | 316 | 11,300 | 316 |
| 2024-08-26 | 316 | 316 | 309 | 313 | 15,600 | 313 |
| 2024-08-23 | 322 | 323 | 310 | 316 | 39,900 | 316 |
| 2024-08-22 | 326 | 326 | 314 | 321 | 25,800 | 321 |
| 2024-08-21 | 325 | 326 | 321 | 323 | 4,000 | 323 |
| 2024-08-20 | 320 | 328 | 320 | 327 | 8,400 | 327 |
| 2024-08-19 | 331 | 333 | 316 | 319 | 42,100 | 319 |
| 2024-08-16 | 326 | 341 | 320 | 333 | 21,100 | 333 |
| 2024-08-15 | 308 | 329 | 306 | 318 | 31,100 | 318 |
| 2024-08-14 | 305 | 314 | 303 | 310 | 18,000 | 310 |
| 2024-08-13 | 314 | 314 | 302 | 305 | 31,900 | 305 |
| 2024-08-09 | 321 | 323 | 313 | 322 | 13,100 | 322 |
| 2024-08-08 | 306 | 316 | 304 | 314 | 15,100 | 314 |
| 2024-08-07 | 297 | 316 | 297 | 308 | 36,400 | 308 |
| 2024-08-06 | 298 | 309 | 289 | 303 | 42,600 | 303 |
| 2024-08-05 | 311 | 315 | 266 | 266 | 149,200 | 266 |
| 2024-08-02 | 351 | 353 | 341 | 346 | 35,500 | 346 |
| 2024-08-01 | 374 | 374 | 357 | 367 | 21,800 | 367 |
| 2024-07-31 | 382 | 382 | 361 | 380 | 52,000 | 380 |
| 2024-07-30 | 386 | 390 | 377 | 379 | 44,900 | 379 |
| 2024-07-29 | 370 | 393 | 363 | 385 | 196,800 | 385 |
| 2024-07-26 | 358 | 358 | 341 | 346 | 60,600 | 346 |
| 2024-07-25 | 358 | 366 | 354 | 360 | 20,300 | 360 |
| 2024-07-24 | 369 | 369 | 362 | 363 | 26,400 | 363 |
| 2024-07-23 | 373 | 373 | 368 | 370 | 5,700 | 370 |
| 2024-07-22 | 372 | 373 | 370 | 373 | 4,200 | 373 |
| 2024-07-19 | 373 | 374 | 372 | 373 | 2,300 | 373 |
| 2024-07-18 | 368 | 373 | 368 | 373 | 8,200 | 373 |
| 2024-07-17 | 369 | 372 | 368 | 370 | 13,700 | 370 |
| 2024-07-16 | 368 | 372 | 368 | 369 | 12,200 | 369 |
| 2024-07-12 | 366 | 368 | 364 | 365 | 15,700 | 365 |
| 2024-07-11 | 366 | 369 | 364 | 366 | 16,800 | 366 |
| 2024-07-10 | 367 | 369 | 364 | 369 | 4,700 | 369 |
| 2024-07-09 | 370 | 370 | 364 | 367 | 7,600 | 367 |
| 2024-07-08 | 369 | 370 | 367 | 367 | 7,400 | 367 |
| 2024-07-05 | 370 | 370 | 368 | 370 | 5,500 | 370 |
| 2024-07-04 | 373 | 376 | 368 | 370 | 18,000 | 370 |
| 2024-07-03 | 366 | 381 | 365 | 369 | 68,900 | 369 |
| 2024-07-02 | 366 | 368 | 363 | 367 | 13,600 | 367 |
| 2024-07-01 | 372 | 372 | 366 | 366 | 13,300 | 366 |
| 2024-06-28 | 371 | 371 | 368 | 369 | 8,800 | 369 |
| 2024-06-27 | 364 | 371 | 364 | 369 | 14,000 | 369 |
| 2024-06-26 | 367 | 372 | 359 | 369 | 31,900 | 369 |
| 2024-06-25 | 362 | 369 | 361 | 369 | 18,600 | 369 |
| 2024-06-24 | 362 | 368 | 362 | 365 | 8,800 | 365 |
| 2024-06-21 | 355 | 361 | 353 | 361 | 20,900 | 361 |
| 2024-06-20 | 352 | 355 | 352 | 355 | 31,400 | 355 |
| 2024-06-19 | 345 | 352 | 345 | 352 | 26,000 | 352 |
| 2024-06-18 | 351 | 351 | 345 | 345 | 23,300 | 345 |
| 2024-06-17 | 352 | 352 | 338 | 343 | 64,600 | 343 |
| 2024-06-14 | 353 | 355 | 350 | 351 | 30,600 | 351 |
| 2024-06-13 | 357 | 357 | 354 | 355 | 10,300 | 355 |
| 2024-06-12 | 359 | 359 | 353 | 357 | 24,000 | 357 |
| 2024-06-11 | 363 | 364 | 356 | 356 | 23,600 | 356 |
| 2024-06-10 | 363 | 363 | 358 | 360 | 23,300 | 360 |
| 2024-06-07 | 361 | 362 | 357 | 358 | 47,000 | 358 |
| 2024-06-06 | 362 | 363 | 359 | 363 | 5,500 | 363 |
| 2024-06-05 | 364 | 364 | 359 | 362 | 26,500 | 362 |
| 2024-06-04 | 365 | 365 | 359 | 365 | 23,000 | 365 |
| 2024-06-03 | 370 | 370 | 363 | 365 | 23,600 | 365 |
| 2024-05-31 | 366 | 370 | 364 | 370 | 15,300 | 370 |
| 2024-05-30 | 363 | 370 | 359 | 370 | 21,100 | 370 |
| 2024-05-29 | 370 | 370 | 363 | 363 | 11,300 | 363 |
| 2024-05-28 | 368 | 372 | 366 | 371 | 14,800 | 371 |
| 2024-05-27 | 367 | 371 | 364 | 368 | 31,000 | 368 |
| 2024-05-24 | 369 | 371 | 366 | 367 | 20,800 | 367 |
| 2024-05-23 | 382 | 383 | 365 | 366 | 74,000 | 366 |
| 2024-05-22 | 385 | 388 | 383 | 383 | 6,800 | 383 |
| 2024-05-21 | 385 | 389 | 383 | 385 | 13,900 | 385 |
| 2024-05-20 | 386 | 395 | 386 | 388 | 27,700 | 388 |
| 2024-05-17 | 389 | 390 | 384 | 387 | 8,300 | 387 |
| 2024-05-16 | 393 | 393 | 376 | 389 | 72,700 | 389 |
| 2024-05-15 | 397 | 397 | 375 | 377 | 51,600 | 377 |
| 2024-05-14 | 396 | 396 | 392 | 395 | 12,900 | 395 |
| 2024-05-13 | 396 | 399 | 390 | 397 | 35,300 | 397 |
| 2024-05-10 | 398 | 399 | 395 | 397 | 15,000 | 397 |
| 2024-05-09 | 402 | 402 | 397 | 398 | 22,500 | 398 |
| 2024-05-08 | 401 | 405 | 400 | 403 | 9,300 | 403 |
| 2024-05-07 | 401 | 404 | 401 | 402 | 11,600 | 402 |
| 2024-05-02 | 400 | 407 | 398 | 401 | 20,400 | 401 |
| 2024-05-01 | 407 | 409 | 402 | 404 | 14,300 | 404 |
| 2024-04-30 | 414 | 414 | 400 | 409 | 18,100 | 409 |
| 2024-04-26 | 412 | 412 | 408 | 412 | 4,100 | 412 |
| 2024-04-25 | 417 | 417 | 409 | 411 | 5,000 | 411 |
| 2024-04-24 | 409 | 418 | 408 | 411 | 19,600 | 411 |
| 2024-04-23 | 404 | 411 | 404 | 407 | 8,900 | 407 |
| 2024-04-22 | 399 | 405 | 399 | 404 | 6,900 | 404 |
| 2024-04-19 | 404 | 404 | 383 | 398 | 36,800 | 398 |
| 2024-04-18 | 398 | 406 | 398 | 404 | 17,700 | 404 |
| 2024-04-17 | 409 | 409 | 399 | 403 | 16,800 | 403 |
| 2024-04-16 | 415 | 415 | 408 | 408 | 9,100 | 408 |
| 2024-04-15 | 415 | 417 | 410 | 417 | 4,100 | 417 |
| 2024-04-12 | 420 | 422 | 415 | 416 | 9,300 | 416 |
| 2024-04-11 | 420 | 422 | 417 | 422 | 9,200 | 422 |
| 2024-04-10 | 413 | 422 | 409 | 422 | 21,400 | 422 |
| 2024-04-09 | 415 | 415 | 411 | 414 | 4,900 | 414 |
| 2024-04-08 | 407 | 414 | 406 | 411 | 23,900 | 411 |
| 2024-04-05 | 412 | 415 | 401 | 407 | 36,000 | 407 |
| 2024-04-04 | 423 | 425 | 413 | 420 | 9,700 | 420 |
| 2024-04-03 | 418 | 426 | 414 | 423 | 19,600 | 423 |
| 2024-04-02 | 432 | 432 | 420 | 422 | 21,200 | 422 |
| 2024-04-01 | 433 | 440 | 425 | 433 | 28,700 | 433 |
| 2024-03-29 | 424 | 430 | 421 | 430 | 9,900 | 430 |
| 2024-03-28 | 422 | 428 | 422 | 424 | 13,300 | 424 |
| 2024-03-27 | 434 | 434 | 424 | 425 | 22,000 | 425 |
| 2024-03-26 | 430 | 434 | 428 | 431 | 16,700 | 431 |
| 2024-03-25 | 434 | 434 | 428 | 430 | 17,900 | 430 |
| 2024-03-22 | 430 | 433 | 426 | 433 | 24,400 | 433 |
| 2024-03-21 | 433 | 436 | 426 | 429 | 21,500 | 429 |
| 2024-03-19 | 428 | 433 | 421 | 429 | 24,400 | 429 |
| 2024-03-18 | 423 | 429 | 423 | 424 | 13,300 | 424 |
| 2024-03-15 | 423 | 424 | 413 | 423 | 11,800 | 423 |
| 2024-03-14 | 415 | 424 | 407 | 423 | 39,300 | 423 |
| 2024-03-13 | 419 | 422 | 413 | 415 | 14,300 | 415 |
| 2024-03-12 | 406 | 417 | 406 | 417 | 27,400 | 417 |
| 2024-03-11 | 422 | 428 | 404 | 408 | 47,500 | 408 |
| 2024-03-08 | 426 | 430 | 423 | 426 | 14,800 | 426 |
| 2024-03-07 | 430 | 432 | 423 | 428 | 23,700 | 428 |
| 2024-03-06 | 423 | 433 | 423 | 430 | 15,400 | 430 |
| 2024-03-05 | 424 | 431 | 424 | 426 | 10,700 | 426 |
| 2024-03-04 | 435 | 435 | 425 | 427 | 48,200 | 427 |
| 2024-03-01 | 430 | 438 | 429 | 433 | 29,700 | 433 |
| 2024-02-29 | 431 | 438 | 424 | 430 | 44,300 | 430 |
| 2024-02-28 | 435 | 439 | 434 | 435 | 29,800 | 435 |
| 2024-02-27 | 432 | 440 | 432 | 437 | 43,000 | 437 |
| 2024-02-26 | 438 | 438 | 431 | 434 | 51,700 | 434 |
| 2024-02-22 | 427 | 430 | 421 | 430 | 42,300 | 430 |
| 2024-02-21 | 433 | 433 | 420 | 421 | 27,000 | 421 |
| 2024-02-20 | 432 | 434 | 427 | 429 | 46,700 | 429 |
| 2024-02-19 | 425 | 429 | 421 | 424 | 37,100 | 424 |
| 2024-02-16 | 415 | 428 | 415 | 420 | 78,000 | 420 |
| 2024-02-15 | 430 | 437 | 414 | 415 | 94,100 | 415 |
| 2024-02-14 | 450 | 451 | 423 | 432 | 152,800 | 432 |
| 2024-02-13 | 460 | 473 | 450 | 466 | 209,400 | 466 |
| 2024-02-09 | 440 | 448 | 440 | 447 | 28,400 | 447 |
| 2024-02-08 | 447 | 450 | 433 | 442 | 43,800 | 442 |
| 2024-02-07 | 450 | 450 | 444 | 448 | 12,500 | 448 |
| 2024-02-06 | 447 | 451 | 446 | 449 | 23,200 | 449 |
| 2024-02-05 | 450 | 451 | 446 | 449 | 12,500 | 449 |
| 2024-02-02 | 450 | 452 | 446 | 448 | 11,100 | 448 |
| 2024-02-01 | 445 | 449 | 441 | 449 | 21,500 | 449 |
| 2024-01-31 | 447 | 450 | 443 | 450 | 28,000 | 450 |
| 2024-01-30 | 454 | 454 | 438 | 449 | 48,500 | 449 |
| 2024-01-29 | 447 | 458 | 447 | 452 | 82,600 | 452 |
| 2024-01-26 | 436 | 448 | 436 | 444 | 21,500 | 444 |
| 2024-01-25 | 434 | 442 | 434 | 439 | 28,600 | 439 |
| 2024-01-24 | 440 | 440 | 432 | 434 | 28,800 | 434 |
| 2024-01-23 | 440 | 440 | 435 | 440 | 14,800 | 440 |
| 2024-01-22 | 428 | 440 | 426 | 440 | 21,300 | 440 |
| 2024-01-19 | 433 | 435 | 425 | 426 | 36,700 | 426 |
| 2024-01-18 | 428 | 437 | 428 | 433 | 27,700 | 433 |
| 2024-01-17 | 436 | 443 | 424 | 428 | 42,700 | 428 |
| 2024-01-16 | 442 | 444 | 431 | 436 | 28,200 | 436 |
| 2024-01-15 | 438 | 447 | 438 | 444 | 28,000 | 444 |
| 2024-01-12 | 442 | 442 | 433 | 438 | 33,500 | 438 |
| 2024-01-11 | 446 | 446 | 436 | 444 | 52,500 | 444 |
| 2024-01-10 | 445 | 449 | 435 | 438 | 65,200 | 438 |
| 2024-01-09 | 433 | 449 | 433 | 448 | 109,800 | 448 |
| 2024-01-05 | 427 | 434 | 418 | 429 | 77,200 | 429 |
| 2024-01-04 | 417 | 426 | 414 | 422 | 41,000 | 422 |
分割・併合履歴 ： なし
