6776 天昇電気工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2833233232232617,200326
2022-09-273313323303313,300331
2022-09-263333343313317,300331
2022-09-223333363323339,500333
2022-09-213323353323334,600333
2022-09-203343373323328,200332
2022-09-1633933933233413,400334
2022-09-1533834233234025,700340
2022-09-1433534633033332,700333
2022-09-1334534534134513,200345
2022-09-1234535034434511,900345
2022-09-093453453403434,300343
2022-09-0833934533934512,800345
2022-09-0734434433633927,800339
2022-09-063423463413413,900341
2022-09-053453483423424,800342
2022-09-0235635734134123,200341
2022-09-0136236635435424,200354
2022-08-313633653603629,700362
2022-08-303673673603639,700363
2022-08-2935736935636521,500365
2022-08-2636937235836157,900361
2022-08-2536837336736926,700369
2022-08-2436937236536837,100368
2022-08-2335937535537093,100370
2022-08-2235036035036030,300360
2022-08-1935636235035033,500350
2022-08-1835435634835515,500355
2022-08-1734535434435434,500354
2022-08-1634434434034223,100342
2022-08-1534735034234522,800345
2022-08-1235035933934544,100345
2022-08-1035836035135130,300351
2022-08-0935135534735533,800355
2022-08-0835936034635141,400351
2022-08-0533535233135249,700352
2022-08-04335356328335110,200335
2022-08-0333633633133116,100331
2022-08-0234034333633618,200336
2022-08-0133734033433717,700337
2022-07-2933533632733649,000336
2022-07-2834034533033561,800335
2022-07-27355365340345309,700345
2022-07-263203893163631,017,400363
2022-07-2532332331732015,900320
2022-07-223153203153179,700317
2022-07-2131532031331721,200317
2022-07-203153163113148,500314
2022-07-193153153093119,800311
2022-07-153143163113136,700313
2022-07-143183183163188,600318
2022-07-133153183133186,700318
2022-07-123123163123135,000313
2022-07-113113143113126,200312
2022-07-083103133093106,900310
2022-07-073103113083102,800310
2022-07-063123123073119,800311
2022-07-053103123083127,400312
2022-07-043113133073077,600307
2022-07-013103143073119,400311
2022-06-303123123083087,000308
2022-06-293103103093095,400309
2022-06-283083133083104,800310
2022-06-2731131129531122,100311
2022-06-2431431430931114,100311
2022-06-233093123083097,400309
2022-06-223153153093094,100309
2022-06-213063143063136,500313
2022-06-203073103063097,200309
2022-06-1730831330730917,700309
2022-06-163233233143149,400314
2022-06-1532532531431425,800314
2022-06-1432932932432718,900327
2022-06-1332733032632711,800327
2022-06-1033533532633119,000331
2022-06-0933334633333836,300338
2022-06-0832833732733748,000337
2022-06-073283303263278,300327
2022-06-0632833132733110,200331
2022-06-0332733032733011,100330
2022-06-023293303263267,200326
2022-06-0133033432832914,400329
2022-05-3132233132133025,900330
2022-05-3032532532032213,800322
2022-05-273243263203208,200320
2022-05-263193253193218,500321
2022-05-2531632630731733,500317
2022-05-243113123093126,500312
2022-05-2330831330631216,300312
2022-05-203063123063077,800307
2022-05-193063123063103,700310
2022-05-183103143093131,900313
2022-05-173153153063098,900309
2022-05-1632032231331327,100313
2022-05-1331131230530513,200305
2022-05-1230731330630611,800306
2022-05-113073103073096,300309
2022-05-103103123073096,500309
2022-05-093163163103115,700311
2022-05-063153203103205,400320
2022-05-023163173153155,500315
2022-04-283163203163203,800320
2022-04-273133203133153,200315
2022-04-263163213133133,100313
2022-04-253263263143157,500315
2022-04-223223223173216,300321
2022-04-213233253213227,400322
2022-04-203353353203228,300322
2022-04-193203243203227,500322
2022-04-183223253213233,600323
2022-04-153323323233244,700324
2022-04-143263303253307,500330
2022-04-133283283243263,400326
2022-04-123263273203275,700327
2022-04-113273273223237,800323
2022-04-083323323263272,000327
2022-04-073333333273289,800328
2022-04-063403403363368,600336
2022-04-0534734733834528,100345
2022-04-0434435034234729,700347
2022-04-0133734433634410,000344
2022-03-313363403343409,700340
2022-03-303353393313337,300333
2022-03-293393393343394,100339
2022-03-283363383363386,200338
2022-03-253443443353367,800336
2022-03-243413413323397,900339
2022-03-2332934232834225,800342
2022-03-2234334332932915,300329
2022-03-1832733232132622,400326
2022-03-173203243183218,200321
2022-03-163163183103189,600318
2022-03-1531932330931014,300310
2022-03-143043153043158,700315
2022-03-113103113043067,500306
2022-03-1031031130631110,200311
2022-03-0930731030030415,000304
2022-03-0830431930330718,600307
2022-03-0732332431131222,900312
2022-03-0433233231232217,500322
2022-03-033413413333345,600334
2022-03-023383383313334,700333
2022-03-013323393323357,500335
2022-02-283313363253328,000332
2022-02-2531832931532924,000329
2022-02-2432432431131925,300319
2022-02-2233033232332417,500324
2022-02-213283353283309,600330
2022-02-1833233933033913,700339
2022-02-1734834834034243,600342
2022-02-1635035033634655,200346
2022-02-1533834232833627,100336
2022-02-143363363313319,100331
2022-02-103333353313326,500332
2022-02-0932833032533011,600330
2022-02-083293293263284,800328
2022-02-073283293263294,000329
2022-02-0432033232033010,600330
2022-02-0332833032132321,700323
2022-02-02322347322336107,200336
2022-02-0131632231632014,500320
2022-01-3131031830931417,500314
2022-01-2831131830730831,700308
2022-01-2733233531231452,700314
2022-01-2633333633133413,300334
2022-01-2534234233133426,000334
2022-01-2433534233534214,800342
2022-01-2134334434034236,400342
2022-01-2034234634234326,100343
2022-01-1934434934234338,400343
2022-01-1834735034335034,600350
2022-01-17375399342347302,300347
2022-01-1434734734234322,100343
2022-01-1334735334734913,900349
2022-01-1234735234634913,900349
2022-01-1134834934334721,000347
2022-01-0735035234134629,000346
2022-01-0635635634534626,800346
2022-01-0536736735835831,900358
2022-01-0435636835636724,100367

分割・併合履歴 : なし