6776 天昇電気工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 235 | 235 | 218 | 222 | 113,600 | 222 |
| 2025-04-08 | 220 | 255 | 215 | 240 | 1,072,100 | 240 |
| 2025-04-07 | 231 | 231 | 217 | 219 | 34,100 | 219 |
| 2025-04-04 | 239 | 240 | 232 | 239 | 32,600 | 239 |
| 2025-04-03 | 252 | 252 | 247 | 247 | 15,000 | 247 |
| 2025-04-02 | 255 | 255 | 252 | 254 | 5,200 | 254 |
| 2025-04-01 | 257 | 257 | 250 | 254 | 21,700 | 254 |
| 2025-03-31 | 258 | 258 | 253 | 256 | 9,000 | 256 |
| 2025-03-28 | 260 | 265 | 257 | 262 | 12,400 | 262 |
| 2025-03-27 | 271 | 278 | 268 | 270 | 30,600 | 270 |
| 2025-03-26 | 273 | 274 | 268 | 272 | 10,100 | 272 |
| 2025-03-25 | 271 | 271 | 269 | 271 | 14,300 | 271 |
| 2025-03-24 | 269 | 269 | 264 | 268 | 19,900 | 268 |
| 2025-03-21 | 273 | 273 | 268 | 268 | 22,600 | 268 |
| 2025-03-19 | 271 | 271 | 267 | 268 | 4,900 | 268 |
| 2025-03-18 | 265 | 272 | 265 | 268 | 12,200 | 268 |
| 2025-03-17 | 262 | 268 | 262 | 268 | 9,700 | 268 |
| 2025-03-14 | 255 | 262 | 255 | 262 | 6,300 | 262 |
| 2025-03-13 | 255 | 259 | 255 | 259 | 10,300 | 259 |
| 2025-03-12 | 251 | 257 | 251 | 257 | 13,600 | 257 |
| 2025-03-11 | 260 | 260 | 253 | 253 | 26,600 | 253 |
| 2025-03-10 | 259 | 262 | 259 | 260 | 5,000 | 260 |
| 2025-03-07 | 260 | 261 | 255 | 257 | 18,700 | 257 |
| 2025-03-06 | 265 | 267 | 261 | 262 | 19,200 | 262 |
| 2025-03-05 | 264 | 266 | 261 | 264 | 12,900 | 264 |
| 2025-03-04 | 269 | 269 | 263 | 265 | 6,600 | 265 |
| 2025-03-03 | 267 | 269 | 262 | 269 | 5,600 | 269 |
| 2025-02-28 | 270 | 272 | 262 | 265 | 17,800 | 265 |
| 2025-02-27 | 270 | 275 | 270 | 275 | 4,900 | 275 |
| 2025-02-26 | 273 | 273 | 270 | 270 | 4,600 | 270 |
| 2025-02-25 | 273 | 275 | 271 | 275 | 7,100 | 275 |
| 2025-02-21 | 270 | 271 | 269 | 271 | 6,100 | 271 |
| 2025-02-20 | 273 | 273 | 271 | 271 | 4,400 | 271 |
| 2025-02-19 | 272 | 276 | 270 | 276 | 6,400 | 276 |
| 2025-02-18 | 274 | 274 | 271 | 273 | 9,900 | 273 |
| 2025-02-17 | 268 | 273 | 263 | 270 | 25,700 | 270 |
| 2025-02-14 | 266 | 268 | 265 | 268 | 7,000 | 268 |
| 2025-02-13 | 260 | 269 | 260 | 266 | 27,900 | 266 |
| 2025-02-12 | 265 | 265 | 257 | 262 | 18,100 | 262 |
| 2025-02-10 | 253 | 265 | 253 | 263 | 34,900 | 263 |
| 2025-02-07 | 252 | 256 | 251 | 252 | 6,200 | 252 |
| 2025-02-06 | 252 | 255 | 252 | 255 | 28,200 | 255 |
| 2025-02-05 | 252 | 254 | 252 | 252 | 2,600 | 252 |
| 2025-02-04 | 250 | 255 | 250 | 254 | 8,300 | 254 |
| 2025-02-03 | 254 | 254 | 250 | 250 | 12,500 | 250 |
| 2025-01-31 | 258 | 258 | 254 | 254 | 17,100 | 254 |
| 2025-01-30 | 255 | 258 | 253 | 257 | 7,700 | 257 |
| 2025-01-29 | 256 | 259 | 256 | 258 | 7,800 | 258 |
| 2025-01-28 | 253 | 255 | 251 | 253 | 7,900 | 253 |
| 2025-01-27 | 257 | 258 | 254 | 254 | 10,800 | 254 |
| 2025-01-24 | 255 | 258 | 252 | 257 | 44,100 | 257 |
| 2025-01-23 | 253 | 253 | 250 | 253 | 8,700 | 253 |
| 2025-01-22 | 249 | 253 | 249 | 252 | 10,600 | 252 |
| 2025-01-21 | 244 | 252 | 244 | 249 | 21,800 | 249 |
| 2025-01-20 | 245 | 246 | 244 | 244 | 8,600 | 244 |
| 2025-01-17 | 248 | 248 | 246 | 247 | 2,900 | 247 |
| 2025-01-16 | 244 | 255 | 244 | 248 | 37,300 | 248 |
| 2025-01-15 | 243 | 244 | 242 | 244 | 7,800 | 244 |
| 2025-01-14 | 250 | 250 | 242 | 242 | 12,800 | 242 |
| 2025-01-10 | 248 | 252 | 246 | 250 | 5,100 | 250 |
| 2025-01-09 | 250 | 251 | 248 | 249 | 9,500 | 249 |
| 2025-01-08 | 248 | 251 | 246 | 251 | 8,400 | 251 |
| 2025-01-07 | 253 | 253 | 249 | 250 | 7,900 | 250 |
| 2025-01-06 | 246 | 250 | 242 | 250 | 30,600 | 250 |
分割・併合履歴 ： なし