6776 天昇電気工業(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
2021-10-1539239238538920,000389
2021-10-1438338938338924,600389
2021-10-1339339338538617,300386
2021-10-1239139739039424,700394
2021-10-1139039839039413,500394
2021-10-0839039839039113,200391
2021-10-0739239438639016,200390
2021-10-0639439538538622,100386
2021-10-0539039438638828,100388
2021-10-0440440439339329,600393
2021-10-0140040339540038,300400
2021-09-3040340640040016,200400
2021-09-2940041039840347,400403
2021-09-2841041240540713,800407
2021-09-2741441840741038,200410
2021-09-2441742041041425,100414
2021-09-2240841140240347,900403
2021-09-2139941539541029,100410
2021-09-1740941840941524,300415
2021-09-1642442440941227,000412
2021-09-1542542741642437,700424
2021-09-1442543342442737,000427
2021-09-1343243241942732,500427
2021-09-1042843542643320,300433
2021-09-0942843642542820,300428
2021-09-0842743142542814,600428
2021-09-0744144142742716,200427
2021-09-0643044542443757,000437
2021-09-0342043042042619,100426
2021-09-0242943442342336,100423
2021-09-0142743442442933,400429
2021-08-3142743142442522,800425
2021-08-3041642641642622,500426
2021-08-2741942641542019,400420
2021-08-2641442541442129,900421
2021-08-2542742840941044,900410
2021-08-24422430411421103,500421
2021-08-2339339938339748,000397
2021-08-2041141638739397,900393
2021-08-1942142641541727,900417
2021-08-1840442440442144,000421
2021-08-1742242440641058,200410
2021-08-1644044042042449,000424
2021-08-1344644643344041,300440
2021-08-1243544743344646,500446
2021-08-1144044443043766,900437
2021-08-1044144843044297,700442
2021-08-06440463435462103,800462
2021-08-0544244943944157,400441
2021-08-0445145444644644,400446
2021-08-0345445944045180,600451
2021-08-0245446545045180,400451
2021-07-3046847245545770,800457
2021-07-2946347446347319,900473
2021-07-2847047546346539,500465
2021-07-2747547847147524,700475
2021-07-2647748247447530,000475
2021-07-2147548147147522,300475
2021-07-2047247846947133,900471
2021-07-1948448447448235,900482
2021-07-1649149848648935,200489
2021-07-1550450449249441,000494
2021-07-1451251650650642,400506
2021-07-13497516495512118,100512
2021-07-1248950048849759,600497
2021-07-0947649046848648,400486
2021-07-0848549048248448,200484
2021-07-0748849148548847,300488
2021-07-0649549948949340,800493
2021-07-0550350349549636,700496
2021-07-02491507486494107,500494
2021-07-0149249648648762,500487
2021-06-3049250048849151,400491
2021-06-2948450348049499,300494
2021-06-2847549447549059,100490
2021-06-2547647747147720,600477
2021-06-2447247846747225,400472
2021-06-2347748146747366,900473
2021-06-2247148447147638,000476
2021-06-2146847046246752,700467
2021-06-1849349347847948,900479
2021-06-1749549548348944,500489
2021-06-1649049948849578,600495
2021-06-1547849347749095,200490
2021-06-14497498480483120,600483
2021-06-1150850849649774,300497
2021-06-1051052050150493,400504
2021-06-0950551250250778,500507
2021-06-08509518503508105,600508
2021-06-07507538501520701,200520
2021-06-0448849748549369,600493
2021-06-0348649148148839,500488
2021-06-0247548947248160,700481
2021-06-0148148546947594,800475
2021-05-3148448947648269,500482
2021-05-2849349648648683,400486
2021-05-2749549948649378,600493
2021-05-2650050249449785,400497
2021-05-25514515498498217,500498
2021-05-245205755015091,547,400509
2021-05-21503515492508182,700508
2021-05-20502521500503367,200503
2021-05-1947449547248681,700486
2021-05-18438489438479269,500479
2021-05-17450455425437178,000437
2021-05-1446348245547397,800473
2021-05-13456467440452145,400452
2021-05-12490492464468227,400468
2021-05-1149549548849386,300493
2021-05-1050050149349558,900495
2021-05-07493508487502100,300502
2021-05-0649350049049360,700493
2021-04-3049550049049196,500491
2021-04-28493507490492191,400492
2021-04-275275424924921,073,100492
2021-04-26489524485513274,200513
2021-04-2349050149049035,200490
2021-04-2249049849049746,700497
2021-04-21499501484485194,200485
2021-04-2050550750050377,200503
2021-04-19519530505507220,000507
2021-04-16510520506510112,100510
2021-04-15505510492505205,100505
2021-04-14512519500512264,100512
2021-04-134885654865142,643,900514
2021-04-12502505482485124,200485
2021-04-09508512496506132,100506
2021-04-0852152550850853,000508
2021-04-0751352550652192,000521
2021-04-0652352751351380,400513
2021-04-0552352951952660,400526
2021-04-02532536517518143,900518
2021-04-01546548529531132,400531
2021-03-3154354653554275,600542
2021-03-3053355053354284,200542
2021-03-2954555353253280,800532
2021-03-2654054753254571,300545
2021-03-2554454753153645,100536
2021-03-24539552522550155,700550
2021-03-2354655254254668,400546
2021-03-2255055454054678,600546
2021-03-19542554538550140,100550
2021-03-18545554535550124,000550
2021-03-1754354853454182,800541
2021-03-1653854453154186,800541
2021-03-15549560533541133,200541
2021-03-1253555353554583,200545
2021-03-1152454252454194,500541
2021-03-10542550527529268,600529
2021-03-09527556520548264,600548
2021-03-08532547523527132,100527
2021-03-05523551509539314,800539
2021-03-04552552516523261,400523
2021-03-03559568549555125,100555
2021-03-02563571541550327,500550
2021-03-01578588566572140,200572
2021-02-26574597568577220,100577
2021-02-25585605580584220,300584
2021-02-24611619571573317,000573
2021-02-22596611585604194,200604
2021-02-19595603578590523,100590
2021-02-18637639601602529,100602
2021-02-17642678641643703,500643
2021-02-166146706046461,010,200646
2021-02-15644659622623688,500623
2021-02-12672673645660479,000660
2021-02-10682688667681486,000681
2021-02-09711719675675783,100675
2021-02-08708723696708649,700708
2021-02-057187517037111,828,300711
2021-02-046987706887213,201,500721
2021-02-03679689672678569,300678
2021-02-02680699675684764,000684
2021-02-016897146646881,352,800688
2021-01-296776976346591,841,300659
2021-01-287047756756754,563,000675
2021-01-27698710675675937,900675
2021-01-266707206586932,040,200693
2021-01-256396736326691,078,200669
2021-01-22625640621640494,800640
2021-01-216576676256281,481,800628
2021-01-207257426486505,791,800650
2021-01-19683683681683464,100683
2021-01-18587613575583642,200583
2021-01-156096305565951,841,400595
2021-01-146406536106131,091,900613
2021-01-136296676256391,270,300639
2021-01-126636936256312,395,600631
2021-01-087357707167163,732,900716
2021-01-077427656997304,624,200730
2021-01-067147246677123,652,800712
2021-01-057187556556767,304,300676
2021-01-045856555526552,918,000655

分割・併合履歴 : なし