6797 名古屋電機工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,906 | 1,909 | 1,899 | 1,907 | 1,100 | 1,907 |
| 2024-04-23 | 1,906 | 1,909 | 1,900 | 1,906 | 2,500 | 1,906 |
| 2024-04-22 | 1,900 | 1,906 | 1,900 | 1,906 | 3,400 | 1,906 |
| 2024-04-19 | 1,930 | 1,930 | 1,886 | 1,900 | 7,600 | 1,900 |
| 2024-04-18 | 1,910 | 1,935 | 1,910 | 1,935 | 4,400 | 1,935 |
| 2024-04-17 | 1,916 | 1,916 | 1,910 | 1,911 | 2,700 | 1,911 |
| 2024-04-16 | 1,929 | 1,929 | 1,914 | 1,914 | 3,400 | 1,914 |
| 2024-04-15 | 1,932 | 1,933 | 1,923 | 1,929 | 1,200 | 1,929 |
| 2024-04-12 | 1,948 | 1,948 | 1,925 | 1,932 | 1,900 | 1,932 |
| 2024-04-11 | 1,934 | 1,942 | 1,924 | 1,935 | 2,400 | 1,935 |
| 2024-04-10 | 1,935 | 1,944 | 1,924 | 1,938 | 3,400 | 1,938 |
| 2024-04-09 | 1,965 | 1,965 | 1,910 | 1,935 | 7,900 | 1,935 |
| 2024-04-08 | 1,980 | 1,980 | 1,966 | 1,966 | 2,100 | 1,966 |
| 2024-04-05 | 1,975 | 1,975 | 1,971 | 1,971 | 600 | 1,971 |
| 2024-04-04 | 1,982 | 1,982 | 1,975 | 1,975 | 1,300 | 1,975 |
| 2024-04-03 | 2,000 | 2,000 | 1,980 | 1,980 | 3,200 | 1,980 |
| 2024-04-02 | 2,000 | 2,025 | 1,985 | 2,020 | 10,300 | 2,020 |
| 2024-04-01 | 2,042 | 2,057 | 2,041 | 2,057 | 1,900 | 2,057 |
| 2024-03-29 | 2,097 | 2,097 | 2,057 | 2,064 | 1,700 | 2,064 |
| 2024-03-28 | 2,098 | 2,100 | 2,061 | 2,070 | 4,600 | 2,070 |
| 2024-03-27 | 2,124 | 2,137 | 2,120 | 2,121 | 3,800 | 2,121 |
| 2024-03-26 | 2,128 | 2,129 | 2,119 | 2,126 | 4,700 | 2,126 |
| 2024-03-25 | 2,138 | 2,138 | 2,116 | 2,129 | 2,900 | 2,129 |
| 2024-03-22 | 2,137 | 2,138 | 2,102 | 2,123 | 4,600 | 2,123 |
| 2024-03-21 | 2,138 | 2,138 | 2,126 | 2,137 | 1,800 | 2,137 |
| 2024-03-19 | 2,142 | 2,142 | 2,111 | 2,138 | 3,400 | 2,138 |
| 2024-03-18 | 2,082 | 2,120 | 2,080 | 2,100 | 1,800 | 2,100 |
| 2024-03-15 | 2,120 | 2,121 | 2,087 | 2,096 | 1,100 | 2,096 |
| 2024-03-14 | 2,121 | 2,121 | 2,071 | 2,080 | 2,300 | 2,080 |
| 2024-03-13 | 2,190 | 2,190 | 2,035 | 2,050 | 9,300 | 2,050 |
| 2024-03-12 | 2,085 | 2,140 | 2,081 | 2,140 | 4,300 | 2,140 |
| 2024-03-11 | 2,148 | 2,209 | 2,066 | 2,080 | 64,800 | 2,080 |
| 2024-03-08 | 2,085 | 2,150 | 2,044 | 2,148 | 20,200 | 2,148 |
| 2024-03-07 | 2,020 | 2,100 | 2,017 | 2,039 | 54,500 | 2,039 |
| 2024-03-06 | 1,755 | 1,755 | 1,753 | 1,753 | 1,200 | 1,753 |
| 2024-03-05 | 1,725 | 1,728 | 1,718 | 1,728 | 800 | 1,728 |
| 2024-03-04 | 1,731 | 1,755 | 1,721 | 1,753 | 4,000 | 1,753 |
| 2024-03-01 | 1,715 | 1,740 | 1,714 | 1,725 | 2,900 | 1,725 |
| 2024-02-29 | 1,705 | 1,715 | 1,705 | 1,715 | 3,800 | 1,715 |
| 2024-02-28 | 1,709 | 1,714 | 1,708 | 1,714 | 1,800 | 1,714 |
| 2024-02-27 | 1,716 | 1,716 | 1,705 | 1,709 | 5,200 | 1,709 |
| 2024-02-26 | 1,711 | 1,712 | 1,706 | 1,708 | 3,600 | 1,708 |
| 2024-02-22 | 1,708 | 1,710 | 1,703 | 1,708 | 2,600 | 1,708 |
| 2024-02-21 | 1,700 | 1,710 | 1,700 | 1,710 | 1,500 | 1,710 |
| 2024-02-20 | 1,714 | 1,714 | 1,699 | 1,700 | 4,500 | 1,700 |
| 2024-02-19 | 1,709 | 1,719 | 1,700 | 1,714 | 3,200 | 1,714 |
| 2024-02-16 | 1,708 | 1,708 | 1,699 | 1,706 | 5,500 | 1,706 |
| 2024-02-15 | 1,714 | 1,714 | 1,705 | 1,705 | 1,000 | 1,705 |
| 2024-02-14 | 1,711 | 1,715 | 1,701 | 1,715 | 3,300 | 1,715 |
| 2024-02-13 | 1,709 | 1,723 | 1,709 | 1,711 | 2,800 | 1,711 |
| 2024-02-09 | 1,712 | 1,712 | 1,706 | 1,709 | 2,000 | 1,709 |
| 2024-02-08 | 1,714 | 1,724 | 1,714 | 1,715 | 2,700 | 1,715 |
| 2024-02-07 | 1,700 | 1,730 | 1,698 | 1,715 | 2,800 | 1,715 |
| 2024-02-06 | 1,712 | 1,715 | 1,695 | 1,715 | 16,500 | 1,715 |
| 2024-02-05 | 1,706 | 1,740 | 1,706 | 1,712 | 6,100 | 1,712 |
| 2024-02-02 | 1,711 | 1,719 | 1,707 | 1,711 | 2,100 | 1,711 |
| 2024-02-01 | 1,714 | 1,733 | 1,691 | 1,732 | 14,200 | 1,732 |
| 2024-01-31 | 1,720 | 1,739 | 1,720 | 1,729 | 2,300 | 1,729 |
| 2024-01-30 | 1,726 | 1,730 | 1,720 | 1,720 | 2,700 | 1,720 |
| 2024-01-29 | 1,719 | 1,729 | 1,716 | 1,729 | 1,800 | 1,729 |
| 2024-01-26 | 1,726 | 1,726 | 1,717 | 1,720 | 3,600 | 1,720 |
| 2024-01-25 | 1,716 | 1,730 | 1,704 | 1,715 | 4,100 | 1,715 |
| 2024-01-24 | 1,720 | 1,720 | 1,716 | 1,716 | 1,200 | 1,716 |
| 2024-01-23 | 1,720 | 1,720 | 1,699 | 1,699 | 5,700 | 1,699 |
| 2024-01-22 | 1,709 | 1,714 | 1,708 | 1,712 | 2,600 | 1,712 |
| 2024-01-19 | 1,688 | 1,700 | 1,681 | 1,694 | 2,600 | 1,694 |
| 2024-01-18 | 1,672 | 1,684 | 1,671 | 1,673 | 53,300 | 1,673 |
| 2024-01-17 | 1,668 | 1,685 | 1,668 | 1,671 | 6,500 | 1,671 |
| 2024-01-16 | 1,680 | 1,683 | 1,664 | 1,672 | 5,400 | 1,672 |
| 2024-01-15 | 1,666 | 1,681 | 1,666 | 1,680 | 4,600 | 1,680 |
| 2024-01-12 | 1,662 | 1,672 | 1,655 | 1,657 | 4,300 | 1,657 |
| 2024-01-11 | 1,674 | 1,680 | 1,644 | 1,665 | 15,200 | 1,665 |
| 2024-01-10 | 1,662 | 1,671 | 1,656 | 1,671 | 7,400 | 1,671 |
| 2024-01-09 | 1,656 | 1,664 | 1,656 | 1,660 | 8,600 | 1,660 |
| 2024-01-05 | 1,660 | 1,671 | 1,652 | 1,659 | 7,500 | 1,659 |
| 2024-01-04 | 1,642 | 1,660 | 1,642 | 1,650 | 9,300 | 1,650 |
分割・併合履歴 ： なし
