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 |
---|---|---|---|---|---|---|
2024-03-28 | 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