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
2024-10-081,9811,9811,9411,9416001,941
2024-10-071,9351,9851,9351,9853,0001,985
2024-10-041,9201,9221,9161,9164001,916
2024-10-031,9201,9201,9201,9201001,920
2024-10-021,9291,9291,9271,9276001,927
2024-10-011,9201,9201,9201,9203001,920
2024-09-301,8901,9411,8901,9201,6001,920
2024-09-271,9281,9851,9281,9451,2001,945
2024-09-261,9111,9701,9111,9265,7001,926
2024-09-251,9111,9111,9111,9114001,911
2024-09-241,9191,9201,9031,9031,6001,903
2024-09-201,9171,9171,9161,9165001,916
2024-09-191,9011,9041,9011,9047001,904
2024-09-181,9161,9161,9101,9104001,910
2024-09-171,9191,9191,9021,9186001,918
2024-09-131,9061,9091,9051,9098001,909
2024-09-121,9351,9491,9301,9397001,939
2024-09-111,9121,9401,9101,9406001,940
2024-09-101,9001,9201,9001,9201,0001,920
2024-09-091,9071,9121,8701,9023,1001,902
2024-09-06---1,940-1,940
2024-09-051,8951,9441,8951,9401,5001,940
2024-09-041,9271,9271,8971,8975,0001,897
2024-09-031,9451,9451,9101,9291,1001,929
2024-09-021,9591,9591,9501,9501,3001,950
2024-08-301,9551,9641,9551,9604001,960
2024-08-291,9681,9681,9641,9647001,964
2024-08-281,9591,9591,9421,9426001,942
2024-08-271,9451,9451,9441,9441,4001,944
2024-08-261,9441,9521,9441,9444,4001,944
2024-08-231,9431,9471,9431,9441,8001,944
2024-08-221,9321,9451,9321,9431,2001,943
2024-08-211,9131,9301,9131,9279001,927
2024-08-201,9431,9431,9391,9392001,939
2024-08-191,9291,9451,9001,9342,4001,934
2024-08-161,9251,9291,9231,9293,4001,929
2024-08-151,9401,9831,9251,9251,4001,925
2024-08-141,9221,9451,9201,9221,3001,922
2024-08-131,8901,9401,8891,9206,1001,920
2024-08-091,8661,8901,8501,8882,9001,888
2024-08-081,8801,8901,8211,8623,3001,862
2024-08-071,8161,9001,8161,8904,5001,890
2024-08-061,8051,8901,8051,8307,8001,830
2024-08-051,9501,9521,7501,77317,8001,773
2024-08-022,0252,0251,9661,99612,6001,996
2024-08-012,0342,0652,0202,03018,9002,030
2024-07-312,0452,0642,0452,0641,0002,064
2024-07-302,0592,0622,0592,0625002,062
2024-07-292,0542,0702,0542,0611,9002,061
2024-07-262,0512,0542,0512,0542002,054
2024-07-252,0562,0572,0502,0505,3002,050
2024-07-242,0732,0732,0562,0561,4002,056
2024-07-232,0562,0772,0412,0772,3002,077
2024-07-222,0462,0462,0372,0372,7002,037
2024-07-192,0542,0542,0452,0487002,048
2024-07-182,0712,0712,0562,0569002,056
2024-07-172,0712,0712,0382,0713,8002,071
2024-07-162,0552,0892,0552,0711,3002,071
2024-07-122,0612,0612,0512,0531,3002,053
2024-07-112,0532,0612,0492,0612,2002,061
2024-07-102,0602,0612,0502,0617002,061
2024-07-092,0842,0882,0542,0613,2002,061
2024-07-082,1042,1042,0842,0842,5002,084
2024-07-052,1002,1072,0912,1044,1002,104
2024-07-042,1002,1472,0922,1213,5002,121
2024-07-032,1062,1062,0892,1009002,100
2024-07-022,0732,1062,0732,1063,0002,106
2024-07-012,0772,0792,0662,0734,0002,073
2024-06-282,0502,0902,0492,0795,7002,079
2024-06-272,0582,0622,0402,0443,5002,044
2024-06-262,0202,0372,0162,0364,7002,036
2024-06-251,9992,0201,9992,0125,5002,012
2024-06-241,9952,0121,9851,9994,1001,999
2024-06-211,9941,9951,9791,9852,3001,985
2024-06-201,9821,9891,9821,9899001,989
2024-06-191,9841,9941,9841,9861,8001,986
2024-06-181,9721,9921,9721,9868001,986
2024-06-171,9861,9861,9621,9793,3001,979
2024-06-141,9681,9711,9671,9694,0001,969
2024-06-131,9881,9881,9691,9692,7001,969
2024-06-122,0062,0061,9701,9722,5001,972
2024-06-112,0062,0082,0062,0066002,006
2024-06-101,9882,0001,9882,0001,4002,000
2024-06-071,9761,9881,9701,9881,6001,988
2024-06-061,9992,0001,9751,9864,1001,986
2024-06-052,0132,0131,9901,9953,0001,995
2024-06-042,0102,0192,0002,0133,0002,013
2024-06-031,9832,0111,9831,9994,5001,999
2024-05-311,9801,9851,9801,9832,1001,983
2024-05-301,9481,9651,9411,96410,4001,964
2024-05-291,9401,9521,9381,94817,3001,948
2024-05-281,9211,9321,9171,93110,4001,931
2024-05-271,9231,9231,9141,9162,4001,916
2024-05-241,9221,9241,9121,9233,5001,923
2024-05-231,9141,9231,9111,9223,2001,922
2024-05-221,9161,9201,9101,9202,6001,920
2024-05-211,9231,9241,9101,9234,9001,923
2024-05-201,9251,9251,9181,9255,0001,925
2024-05-171,9211,9301,9131,9256,6001,925
2024-05-161,9151,9151,8951,9135,0001,913
2024-05-151,9241,9241,9081,9145,3001,914
2024-05-141,9211,9271,9001,9004,3001,900
2024-05-131,8951,9201,8951,9201,2001,920
2024-05-101,9311,9311,9021,9264,2001,926
2024-05-091,9121,9131,8811,8975,3001,897
2024-05-081,9131,9191,9061,9193,7001,919
2024-05-071,9111,9201,9071,9102,1001,910
2024-05-021,9031,9161,9031,9051,7001,905
2024-05-011,9271,9271,9181,9199001,919
2024-04-301,9111,9321,9111,9298001,929
2024-04-261,9101,9281,8961,9032,4001,903
2024-04-251,9091,9101,8901,9102,5001,910
2024-04-241,9061,9091,8991,9071,1001,907
2024-04-231,9061,9091,9001,9062,5001,906
2024-04-221,9001,9061,9001,9063,4001,906
2024-04-191,9301,9301,8861,9007,6001,900
2024-04-181,9101,9351,9101,9354,4001,935
2024-04-171,9161,9161,9101,9112,7001,911
2024-04-161,9291,9291,9141,9143,4001,914
2024-04-151,9321,9331,9231,9291,2001,929
2024-04-121,9481,9481,9251,9321,9001,932
2024-04-111,9341,9421,9241,9352,4001,935
2024-04-101,9351,9441,9241,9383,4001,938
2024-04-091,9651,9651,9101,9357,9001,935
2024-04-081,9801,9801,9661,9662,1001,966
2024-04-051,9751,9751,9711,9716001,971
2024-04-041,9821,9821,9751,9751,3001,975
2024-04-032,0002,0001,9801,9803,2001,980
2024-04-022,0002,0251,9852,02010,3002,020
2024-04-012,0422,0572,0412,0571,9002,057
2024-03-292,0972,0972,0572,0641,7002,064
2024-03-282,0982,1002,0612,0704,6002,070
2024-03-272,1242,1372,1202,1213,8002,121
2024-03-262,1282,1292,1192,1264,7002,126
2024-03-252,1382,1382,1162,1292,9002,129
2024-03-222,1372,1382,1022,1234,6002,123
2024-03-212,1382,1382,1262,1371,8002,137
2024-03-192,1422,1422,1112,1383,4002,138
2024-03-182,0822,1202,0802,1001,8002,100
2024-03-152,1202,1212,0872,0961,1002,096
2024-03-142,1212,1212,0712,0802,3002,080
2024-03-132,1902,1902,0352,0509,3002,050
2024-03-122,0852,1402,0812,1404,3002,140
2024-03-112,1482,2092,0662,08064,8002,080
2024-03-082,0852,1502,0442,14820,2002,148
2024-03-072,0202,1002,0172,03954,5002,039
2024-03-061,7551,7551,7531,7531,2001,753
2024-03-051,7251,7281,7181,7288001,728
2024-03-041,7311,7551,7211,7534,0001,753
2024-03-011,7151,7401,7141,7252,9001,725
2024-02-291,7051,7151,7051,7153,8001,715
2024-02-281,7091,7141,7081,7141,8001,714
2024-02-271,7161,7161,7051,7095,2001,709
2024-02-261,7111,7121,7061,7083,6001,708
2024-02-221,7081,7101,7031,7082,6001,708
2024-02-211,7001,7101,7001,7101,5001,710
2024-02-201,7141,7141,6991,7004,5001,700
2024-02-191,7091,7191,7001,7143,2001,714
2024-02-161,7081,7081,6991,7065,5001,706
2024-02-151,7141,7141,7051,7051,0001,705
2024-02-141,7111,7151,7011,7153,3001,715
2024-02-131,7091,7231,7091,7112,8001,711
2024-02-091,7121,7121,7061,7092,0001,709
2024-02-081,7141,7241,7141,7152,7001,715
2024-02-071,7001,7301,6981,7152,8001,715
2024-02-061,7121,7151,6951,71516,5001,715
2024-02-051,7061,7401,7061,7126,1001,712
2024-02-021,7111,7191,7071,7112,1001,711
2024-02-011,7141,7331,6911,73214,2001,732
2024-01-311,7201,7391,7201,7292,3001,729
2024-01-301,7261,7301,7201,7202,7001,720
2024-01-291,7191,7291,7161,7291,8001,729
2024-01-261,7261,7261,7171,7203,6001,720
2024-01-251,7161,7301,7041,7154,1001,715
2024-01-241,7201,7201,7161,7161,2001,716
2024-01-231,7201,7201,6991,6995,7001,699
2024-01-221,7091,7141,7081,7122,6001,712
2024-01-191,6881,7001,6811,6942,6001,694
2024-01-181,6721,6841,6711,67353,3001,673
2024-01-171,6681,6851,6681,6716,5001,671
2024-01-161,6801,6831,6641,6725,4001,672
2024-01-151,6661,6811,6661,6804,6001,680
2024-01-121,6621,6721,6551,6574,3001,657
2024-01-111,6741,6801,6441,66515,2001,665
2024-01-101,6621,6711,6561,6717,4001,671
2024-01-091,6561,6641,6561,6608,6001,660
2024-01-051,6601,6711,6521,6597,5001,659
2024-01-041,6421,6601,6421,6509,3001,650

分割・併合履歴 : なし