6797 名古屋電機工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,110 | 1,128 | 1,090 | 1,101 | 7,500 | 1,101 |
| 2025-04-02 | 1,111 | 1,139 | 1,111 | 1,122 | 3,600 | 1,122 |
| 2025-04-01 | 1,134 | 1,154 | 1,121 | 1,123 | 4,400 | 1,123 |
| 2025-03-31 | 1,136 | 1,155 | 1,130 | 1,135 | 4,700 | 1,135 |
| 2025-03-28 | 1,111 | 1,180 | 1,111 | 1,148 | 9,000 | 1,148 |
| 2025-03-27 | 2,332 | 2,359 | 2,332 | 2,344 | 2,200 | 1,172 |
| 2025-03-26 | 2,360 | 2,360 | 2,332 | 2,332 | 2,800 | 1,166 |
| 2025-03-25 | 2,359 | 2,362 | 2,338 | 2,338 | 4,000 | 1,169 |
| 2025-03-24 | 2,300 | 2,375 | 2,300 | 2,360 | 11,900 | 1,180 |
| 2025-03-21 | 2,300 | 2,310 | 2,256 | 2,300 | 5,900 | 1,150 |
| 2025-03-19 | 2,222 | 2,230 | 2,183 | 2,230 | 2,600 | 1,115 |
| 2025-03-18 | 2,175 | 2,222 | 2,174 | 2,222 | 3,300 | 1,111 |
| 2025-03-17 | 2,175 | 2,175 | 2,160 | 2,175 | 1,300 | 1,087.50 |
| 2025-03-14 | 2,168 | 2,177 | 2,167 | 2,170 | 1,000 | 1,085 |
| 2025-03-13 | 2,160 | 2,170 | 2,159 | 2,168 | 1,300 | 1,084 |
| 2025-03-12 | 2,160 | 2,177 | 2,160 | 2,175 | 400 | 1,087.50 |
| 2025-03-11 | 2,180 | 2,180 | 2,163 | 2,165 | 800 | 1,082.50 |
| 2025-03-10 | 2,178 | 2,180 | 2,178 | 2,180 | 400 | 1,090 |
| 2025-03-07 | 2,157 | 2,178 | 2,157 | 2,178 | 400 | 1,089 |
| 2025-03-06 | 2,160 | 2,180 | 2,150 | 2,160 | 1,100 | 1,080 |
| 2025-03-05 | 2,160 | 2,161 | 2,160 | 2,160 | 2,500 | 1,080 |
| 2025-03-04 | 2,179 | 2,179 | 2,169 | 2,169 | 600 | 1,084.50 |
| 2025-03-03 | 2,177 | 2,190 | 2,171 | 2,185 | 2,700 | 1,092.50 |
| 2025-02-28 | 2,169 | 2,175 | 2,150 | 2,160 | 2,000 | 1,080 |
| 2025-02-27 | 2,186 | 2,186 | 2,167 | 2,170 | 1,700 | 1,085 |
| 2025-02-26 | 2,187 | 2,192 | 2,150 | 2,180 | 8,100 | 1,090 |
| 2025-02-25 | 2,095 | 2,108 | 2,094 | 2,108 | 1,400 | 1,054 |
| 2025-02-21 | 2,094 | 2,132 | 2,094 | 2,094 | 700 | 1,047 |
| 2025-02-20 | 2,100 | 2,103 | 2,100 | 2,100 | 1,100 | 1,050 |
| 2025-02-19 | 2,093 | 2,100 | 2,093 | 2,097 | 1,300 | 1,048.50 |
| 2025-02-18 | 2,110 | 2,110 | 2,095 | 2,095 | 300 | 1,047.50 |
| 2025-02-17 | 2,115 | 2,115 | 2,088 | 2,109 | 1,700 | 1,054.50 |
| 2025-02-14 | 2,125 | 2,125 | 2,100 | 2,115 | 800 | 1,057.50 |
| 2025-02-13 | 2,138 | 2,138 | 2,120 | 2,128 | 1,100 | 1,064 |
| 2025-02-12 | 2,118 | 2,135 | 2,072 | 2,135 | 2,100 | 1,067.50 |
| 2025-02-10 | 2,136 | 2,138 | 2,136 | 2,137 | 400 | 1,068.50 |
| 2025-02-07 | 2,140 | 2,140 | 2,114 | 2,136 | 1,000 | 1,068 |
| 2025-02-06 | 2,127 | 2,143 | 2,107 | 2,143 | 2,400 | 1,071.50 |
| 2025-02-05 | 2,146 | 2,146 | 2,120 | 2,138 | 3,100 | 1,069 |
| 2025-02-04 | 2,116 | 2,130 | 2,094 | 2,130 | 4,200 | 1,065 |
| 2025-02-03 | 2,110 | 2,138 | 2,088 | 2,108 | 17,700 | 1,054 |
| 2025-01-31 | 2,003 | 2,050 | 2,003 | 2,050 | 8,900 | 1,025 |
| 2025-01-30 | 1,994 | 1,997 | 1,990 | 1,997 | 1,000 | 998.50 |
| 2025-01-29 | 2,000 | 2,000 | 1,989 | 1,992 | 1,000 | 996 |
| 2025-01-28 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 1,000 |
| 2025-01-27 | 1,996 | 2,000 | 1,989 | 2,000 | 2,100 | 1,000 |
| 2025-01-24 | 1,990 | 1,997 | 1,988 | 1,996 | 1,200 | 998 |
| 2025-01-23 | 1,978 | 1,988 | 1,976 | 1,988 | 500 | 994 |
| 2025-01-22 | 1,990 | 1,990 | 1,964 | 1,985 | 6,600 | 992.50 |
| 2025-01-21 | 1,994 | 1,994 | 1,994 | 1,994 | 100 | 997 |
| 2025-01-20 | 1,995 | 2,009 | 1,973 | 1,994 | 1,900 | 997 |
| 2025-01-17 | 2,002 | 2,009 | 1,982 | 2,008 | 1,600 | 1,004 |
| 2025-01-16 | 2,007 | 2,013 | 2,000 | 2,013 | 1,100 | 1,006.50 |
| 2025-01-15 | 2,016 | 2,016 | 2,004 | 2,006 | 1,200 | 1,003 |
| 2025-01-14 | 1,985 | 2,005 | 1,975 | 2,000 | 2,300 | 1,000 |
| 2025-01-10 | 1,985 | 2,000 | 1,975 | 1,988 | 3,100 | 994 |
| 2025-01-09 | 1,985 | 1,985 | 1,975 | 1,983 | 1,800 | 991.50 |
| 2025-01-08 | 1,970 | 1,992 | 1,970 | 1,985 | 1,400 | 992.50 |
| 2025-01-07 | 1,966 | 1,977 | 1,960 | 1,970 | 1,300 | 985 |
| 2025-01-06 | 1,980 | 1,981 | 1,947 | 1,948 | 6,300 | 974 |
分割・併合履歴 ： [2025-03-28]1株→2株