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
2024-05-173893903843878,300387
2024-05-1639339337638972,700389
2024-05-1539739737537751,600377
2024-05-1439639639239512,900395
2024-05-1339639939039735,300397
2024-05-1039839939539715,000397
2024-05-0940240239739822,500398
2024-05-084014054004039,300403
2024-05-0740140440140211,600402
2024-05-0240040739840120,400401
2024-05-0140740940240414,300404
2024-04-3041441440040918,100409
2024-04-264124124084124,100412
2024-04-254174174094115,000411
2024-04-2440941840841119,600411
2024-04-234044114044078,900407
2024-04-223994053994046,900404
2024-04-1940440438339836,800398
2024-04-1839840639840417,700404
2024-04-1740940939940316,800403
2024-04-164154154084089,100408
2024-04-154154174104174,100417
2024-04-124204224154169,300416
2024-04-114204224174229,200422
2024-04-1041342240942221,400422
2024-04-094154154114144,900414
2024-04-0840741440641123,900411
2024-04-0541241540140736,000407
2024-04-044234254134209,700420
2024-04-0341842641442319,600423
2024-04-0243243242042221,200422
2024-04-0143344042543328,700433
2024-03-294244304214309,900430
2024-03-2842242842242413,300424
2024-03-2743443442442522,000425
2024-03-2643043442843116,700431
2024-03-2543443442843017,900430
2024-03-2243043342643324,400433
2024-03-2143343642642921,500429
2024-03-1942843342142924,400429
2024-03-1842342942342413,300424
2024-03-1542342441342311,800423
2024-03-1441542440742339,300423
2024-03-1341942241341514,300415
2024-03-1240641740641727,400417
2024-03-1142242840440847,500408
2024-03-0842643042342614,800426
2024-03-0743043242342823,700428
2024-03-0642343342343015,400430
2024-03-0542443142442610,700426
2024-03-0443543542542748,200427
2024-03-0143043842943329,700433
2024-02-2943143842443044,300430
2024-02-2843543943443529,800435
2024-02-2743244043243743,000437
2024-02-2643843843143451,700434
2024-02-2242743042143042,300430
2024-02-2143343342042127,000421
2024-02-2043243442742946,700429
2024-02-1942542942142437,100424
2024-02-1641542841542078,000420
2024-02-1543043741441594,100415
2024-02-14450451423432152,800432
2024-02-13460473450466209,400466
2024-02-0944044844044728,400447
2024-02-0844745043344243,800442
2024-02-0745045044444812,500448
2024-02-0644745144644923,200449
2024-02-0545045144644912,500449
2024-02-0245045244644811,100448
2024-02-0144544944144921,500449
2024-01-3144745044345028,000450
2024-01-3045445443844948,500449
2024-01-2944745844745282,600452
2024-01-2643644843644421,500444
2024-01-2543444243443928,600439
2024-01-2444044043243428,800434
2024-01-2344044043544014,800440
2024-01-2242844042644021,300440
2024-01-1943343542542636,700426
2024-01-1842843742843327,700433
2024-01-1743644342442842,700428
2024-01-1644244443143628,200436
2024-01-1543844743844428,000444
2024-01-1244244243343833,500438
2024-01-1144644643644452,500444
2024-01-1044544943543865,200438
2024-01-09433449433448109,800448
2024-01-0542743441842977,200429
2024-01-0441742641442241,000422

分割・併合履歴 : なし