6776 天昇電気工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	418	423	415	418	28,500	418
2023-12-28	412	420	408	418	47,600	418
2023-12-27	411	415	409	412	44,400	412
2023-12-26	410	428	407	412	69,000	412
2023-12-25	419	419	405	412	54,400	412
2023-12-22	422	430	413	417	89,100	417
2023-12-21	398	419	398	419	91,000	419
2023-12-20	405	407	400	404	21,900	404
2023-12-19	394	404	390	401	23,200	401
2023-12-18	390	392	383	390	17,300	390
2023-12-15	390	396	389	390	12,200	390
2023-12-14	399	399	390	391	14,000	391
2023-12-13	408	408	396	398	23,700	398
2023-12-12	405	405	399	404	16,000	404
2023-12-11	404	404	397	400	9,100	400
2023-12-08	402	402	390	397	26,800	397
2023-12-07	414	414	400	402	16,000	402
2023-12-06	402	416	402	409	38,600	409
2023-12-05	414	414	400	404	43,100	404
2023-12-04	415	415	413	414	6,500	414
2023-12-01	418	418	410	417	27,000	417
2023-11-30	408	418	405	417	63,200	417
2023-11-29	403	407	403	405	14,600	405
2023-11-28	408	410	394	406	60,300	406
2023-11-27	415	417	407	410	25,200	410
2023-11-24	415	415	407	410	19,900	410
2023-11-22	404	416	402	411	55,600	411
2023-11-21	399	405	397	404	36,600	404
2023-11-20	393	400	392	399	23,200	399
2023-11-17	381	394	380	393	29,300	393
2023-11-16	384	384	376	381	14,000	381
2023-11-15	389	389	379	384	43,200	384
2023-11-14	386	392	366	384	159,700	384
2023-11-13	394	396	379	382	128,400	382
2023-11-10	402	404	393	402	40,900	402
2023-11-09	404	405	399	405	16,600	405
2023-11-08	410	410	395	402	43,100	402
2023-11-07	399	410	398	404	35,500	404
2023-11-06	402	405	393	399	58,600	399
2023-11-02	389	399	389	399	52,300	399
2023-11-01	381	389	378	388	23,900	388
2023-10-31	378	380	373	377	5,100	377
2023-10-30	380	384	371	378	22,500	378
2023-10-27	381	385	379	380	16,100	380
2023-10-26	382	383	377	379	8,500	379
2023-10-25	380	390	377	383	30,900	383
2023-10-24	376	378	370	375	21,900	375
2023-10-23	370	375	368	372	24,200	372
2023-10-20	370	372	364	369	23,400	369
2023-10-19	378	378	370	370	20,100	370
2023-10-18	370	380	369	379	26,100	379
2023-10-17	370	373	368	369	24,000	369
2023-10-16	367	373	367	372	17,400	372
2023-10-13	381	382	371	372	36,300	372
2023-10-12	386	387	376	383	15,100	383
2023-10-11	389	393	382	384	17,900	384
2023-10-10	379	391	378	388	30,300	388
2023-10-06	375	382	370	378	45,400	378
2023-10-05	369	376	364	364	55,700	364
2023-10-04	371	393	358	361	313,900	361
2023-10-03	404	404	351	351	139,800	351
2023-10-02	410	411	403	403	18,000	403
2023-09-29	405	415	405	407	29,700	407
2023-09-28	408	419	403	403	16,600	403
2023-09-27	410	411	405	408	57,900	408
2023-09-26	426	426	410	411	28,800	411
2023-09-25	417	429	407	426	49,100	426
2023-09-22	400	424	399	420	118,700	420
2023-09-21	421	431	415	415	354,800	415
2023-09-20	401	469	391	469	273,800	469
2023-09-19	386	393	385	389	34,200	389
2023-09-15	382	392	378	390	71,100	390
2023-09-14	376	383	373	381	59,000	381
2023-09-13	370	375	368	374	13,100	374
2023-09-12	375	375	367	372	25,900	372
2023-09-11	372	375	372	375	7,800	375
2023-09-08	376	376	370	372	7,100	372
2023-09-07	384	384	371	378	68,700	378
2023-09-06	380	384	378	384	23,900	384
2023-09-05	387	389	379	384	36,000	384
2023-09-04	373	402	372	381	110,900	381
2023-09-01	371	379	368	370	62,700	370
2023-08-31	359	371	354	365	58,200	365
2023-08-30	358	358	354	355	13,800	355
2023-08-29	360	360	352	356	20,700	356
2023-08-28	361	361	356	360	5,100	360
2023-08-25	357	357	355	356	5,700	356
2023-08-24	357	357	354	357	4,400	357
2023-08-23	360	360	356	356	7,400	356
2023-08-22	357	360	356	360	6,600	360
2023-08-21	354	357	353	356	6,100	356
2023-08-18	354	355	353	354	9,500	354
2023-08-17	354	358	354	355	11,200	355
2023-08-16	366	366	353	359	10,100	359
2023-08-15	367	369	345	362	43,800	362
2023-08-14	368	372	359	366	49,100	366
2023-08-10	372	381	356	366	153,700	366
2023-08-09	354	359	353	358	13,200	358
2023-08-08	350	355	348	354	5,600	354
2023-08-07	350	353	340	350	12,500	350
2023-08-04	353	355	353	354	4,400	354
2023-08-03	361	361	354	355	7,800	355
2023-08-02	358	363	358	360	7,200	360
2023-08-01	360	365	358	365	19,300	365
2023-07-31	355	360	353	360	14,400	360
2023-07-28	357	357	354	354	5,700	354
2023-07-27	361	361	354	358	5,900	358
2023-07-26	360	362	358	359	4,600	359
2023-07-25	365	365	360	361	10,800	361
2023-07-24	362	364	360	362	16,100	362
2023-07-21	363	363	357	360	19,800	360
2023-07-20	362	364	359	364	6,000	364
2023-07-19	359	363	356	362	16,000	362
2023-07-18	355	360	354	358	7,800	358
2023-07-14	360	360	353	356	10,500	356
2023-07-13	358	358	355	356	6,600	356
2023-07-12	359	359	358	359	6,600	359
2023-07-11	363	364	357	361	33,100	361
2023-07-10	363	363	357	359	8,300	359
2023-07-07	358	364	355	361	21,500	361
2023-07-06	367	367	356	359	30,800	359
2023-07-05	363	370	362	367	25,800	367
2023-07-04	358	363	352	363	54,100	363
2023-07-03	346	354	345	353	65,400	353
2023-06-30	343	346	342	345	12,600	345
2023-06-29	345	346	342	343	27,400	343
2023-06-28	348	348	343	347	12,800	347
2023-06-27	346	349	343	347	18,700	347
2023-06-26	343	347	343	343	8,600	343
2023-06-23	348	350	344	346	22,900	346
2023-06-22	350	350	344	347	20,600	347
2023-06-21	343	352	342	348	46,400	348
2023-06-20	342	344	341	342	8,500	342
2023-06-19	343	346	341	342	13,100	342
2023-06-16	346	346	342	344	14,000	344
2023-06-15	349	349	341	346	17,900	346
2023-06-14	346	348	345	345	6,400	345
2023-06-13	357	357	344	346	24,800	346
2023-06-12	347	355	347	352	11,600	352
2023-06-09	345	352	344	350	17,500	350
2023-06-08	349	350	344	345	19,800	345
2023-06-07	341	350	338	349	33,100	349
2023-06-06	345	346	338	341	26,700	341
2023-06-05	342	349	341	347	12,500	347
2023-06-02	336	342	334	342	11,800	342
2023-06-01	340	344	332	338	37,800	338
2023-05-31	344	344	340	342	16,900	342
2023-05-30	351	351	341	347	20,800	347
2023-05-29	351	354	345	349	7,600	349
2023-05-26	357	357	346	348	14,200	348
2023-05-25	358	358	354	354	17,200	354
2023-05-24	352	357	350	357	11,100	357
2023-05-23	367	367	352	353	46,600	353
2023-05-22	370	370	361	369	32,100	369
2023-05-19	355	367	350	362	64,200	362
2023-05-18	342	347	335	345	39,200	345
2023-05-17	339	349	337	348	34,800	348
2023-05-16	350	360	337	341	178,200	341
2023-05-15	381	390	377	378	97,800	378
2023-05-12	365	382	365	373	40,000	373
2023-05-11	374	374	362	367	21,000	367
2023-05-10	384	385	371	373	30,700	373
2023-05-09	374	386	369	381	50,300	381
2023-05-08	364	373	363	373	38,000	373
2023-05-02	360	364	354	364	19,900	364
2023-05-01	357	369	350	362	32,900	362
2023-04-28	361	361	351	353	24,800	353
2023-04-27	361	364	361	361	7,800	361
2023-04-26	363	369	360	363	28,700	363
2023-04-25	374	374	356	363	85,800	363
2023-04-24	365	369	358	369	52,300	369
2023-04-21	341	370	340	357	164,100	357
2023-04-20	358	358	340	347	65,600	347
2023-04-19	368	374	352	357	115,500	357
2023-04-18	349	363	340	360	131,700	360
2023-04-17	336	346	335	345	106,000	345
2023-04-14	333	335	332	332	16,000	332
2023-04-13	330	334	330	332	16,500	332
2023-04-12	329	333	324	331	38,400	331
2023-04-11	334	334	326	334	19,700	334
2023-04-10	336	336	328	332	28,200	332
2023-04-07	325	334	320	328	62,900	328
2023-04-06	321	325	317	325	26,400	325
2023-04-05	326	328	320	321	9,200	321
2023-04-04	331	331	323	328	23,800	328
2023-04-03	322	332	320	329	19,300	329
2023-03-31	324	324	320	320	2,600	320
2023-03-30	319	322	319	319	4,000	319
2023-03-29	322	324	319	321	9,300	321
2023-03-28	324	327	321	321	5,500	321
2023-03-27	328	330	324	324	10,500	324
2023-03-24	326	328	323	328	13,400	328
2023-03-23	318	323	317	323	4,200	323
2023-03-22	322	323	319	320	4,700	320
2023-03-20	325	325	312	316	20,600	316
2023-03-17	316	324	316	323	17,500	323
2023-03-16	314	316	311	316	9,000	316
2023-03-15	317	320	314	314	15,700	314
2023-03-14	329	331	314	314	45,800	314
2023-03-13	331	335	330	330	31,200	330
2023-03-10	336	338	332	334	30,700	334
2023-03-09	339	339	336	338	21,000	338
2023-03-08	340	340	336	339	11,800	339
2023-03-07	340	342	339	339	17,800	339
2023-03-06	338	341	336	340	43,000	340
2023-03-03	332	339	328	335	86,600	335
2023-03-02	326	342	324	337	72,800	337
2023-03-01	326	326	320	326	22,100	326
2023-02-28	325	325	321	325	17,500	325
2023-02-27	324	325	320	325	19,400	325
2023-02-24	327	327	321	322	27,500	322
2023-02-22	324	325	322	324	14,300	324
2023-02-21	327	329	323	324	17,700	324
2023-02-20	328	329	323	325	11,800	325
2023-02-17	325	329	325	326	21,800	326
2023-02-16	329	329	323	327	19,100	327
2023-02-15	338	338	309	321	141,200	321
2023-02-14	337	338	331	338	76,400	338
2023-02-13	332	340	331	337	63,500	337
2023-02-10	328	330	324	329	15,100	329
2023-02-09	330	331	328	331	5,900	331
2023-02-08	326	331	326	330	15,800	330
2023-02-07	324	326	324	325	1,900	325
2023-02-06	327	329	324	325	13,300	325
2023-02-03	327	329	325	327	6,100	327
2023-02-02	330	333	326	327	7,300	327
2023-02-01	332	332	321	330	4,800	330
2023-01-31	332	335	325	332	28,900	332
2023-01-30	319	333	317	331	33,900	331
2023-01-27	324	327	319	319	31,800	319
2023-01-26	325	325	323	324	9,900	324
2023-01-25	328	330	325	325	17,600	325
2023-01-24	330	330	325	329	23,100	329
2023-01-23	329	329	326	328	14,600	328
2023-01-20	321	329	321	329	10,900	329
2023-01-19	318	323	313	323	30,000	323
2023-01-18	314	319	314	318	4,300	318
2023-01-17	315	320	313	314	21,100	314
2023-01-16	321	323	312	314	9,700	314
2023-01-13	320	322	317	321	18,400	321
2023-01-12	316	320	315	320	11,000	320
2023-01-11	305	316	305	315	19,800	315
2023-01-10	305	309	299	308	15,100	308
2023-01-06	299	303	299	302	4,300	302
2023-01-05	302	303	299	301	8,300	301
2023-01-04	302	305	301	301	2,600	301

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30