6822 大井電気(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,730 | 2,730 | 2,450 | 2,587 | 7,100 | 2,587 |
| 2025-04-03 | 2,791 | 2,878 | 2,742 | 2,780 | 2,900 | 2,780 |
| 2025-04-02 | 2,842 | 2,842 | 2,817 | 2,817 | 800 | 2,817 |
| 2025-04-01 | 2,880 | 2,880 | 2,879 | 2,880 | 800 | 2,880 |
| 2025-03-31 | 2,813 | 2,842 | 2,810 | 2,842 | 2,200 | 2,842 |
| 2025-03-28 | 2,867 | 2,882 | 2,833 | 2,882 | 1,200 | 2,882 |
| 2025-03-27 | 2,928 | 2,979 | 2,923 | 2,930 | 3,500 | 2,930 |
| 2025-03-26 | 2,935 | 2,940 | 2,880 | 2,900 | 2,900 | 2,900 |
| 2025-03-25 | 2,920 | 2,920 | 2,861 | 2,913 | 4,300 | 2,913 |
| 2025-03-24 | 2,776 | 3,030 | 2,776 | 2,950 | 22,000 | 2,950 |
| 2025-03-21 | 2,650 | 2,739 | 2,620 | 2,735 | 8,400 | 2,735 |
| 2025-03-19 | 2,436 | 2,590 | 2,436 | 2,589 | 7,200 | 2,589 |
| 2025-03-18 | 2,410 | 2,430 | 2,410 | 2,430 | 200 | 2,430 |
| 2025-03-17 | 2,432 | 2,432 | 2,410 | 2,410 | 1,000 | 2,410 |
| 2025-03-14 | 2,381 | 2,430 | 2,381 | 2,430 | 1,900 | 2,430 |
| 2025-03-13 | 2,405 | 2,405 | 2,400 | 2,400 | 200 | 2,400 |
| 2025-03-12 | 2,330 | 2,440 | 2,330 | 2,405 | 2,700 | 2,405 |
| 2025-03-11 | 2,350 | 2,350 | 2,349 | 2,350 | 300 | 2,350 |
| 2025-03-10 | 2,360 | 2,360 | 2,256 | 2,350 | 1,500 | 2,350 |
| 2025-03-07 | 2,375 | 2,383 | 2,340 | 2,383 | 700 | 2,383 |
| 2025-03-06 | 2,370 | 2,380 | 2,368 | 2,380 | 400 | 2,380 |
| 2025-03-05 | 2,354 | 2,384 | 2,350 | 2,379 | 1,100 | 2,379 |
| 2025-03-04 | 2,357 | 2,375 | 2,352 | 2,366 | 1,100 | 2,366 |
| 2025-03-03 | 2,350 | 2,373 | 2,350 | 2,370 | 2,200 | 2,370 |
| 2025-02-28 | 2,384 | 2,414 | 2,340 | 2,400 | 2,400 | 2,400 |
| 2025-02-27 | 2,405 | 2,478 | 2,380 | 2,427 | 9,500 | 2,427 |
| 2025-02-26 | 2,321 | 2,355 | 2,321 | 2,355 | 800 | 2,355 |
| 2025-02-25 | 2,367 | 2,420 | 2,322 | 2,337 | 8,600 | 2,337 |
| 2025-02-21 | 2,371 | 2,371 | 2,322 | 2,322 | 2,400 | 2,322 |
| 2025-02-20 | 2,275 | 2,395 | 2,273 | 2,369 | 10,500 | 2,369 |
| 2025-02-19 | 2,236 | 2,261 | 2,236 | 2,240 | 2,400 | 2,240 |
| 2025-02-18 | 2,251 | 2,270 | 2,205 | 2,270 | 8,400 | 2,270 |
| 2025-02-17 | 2,338 | 2,338 | 2,280 | 2,290 | 8,000 | 2,290 |
| 2025-02-14 | 2,405 | 2,434 | 2,311 | 2,331 | 30,000 | 2,331 |
| 2025-02-13 | 2,280 | 2,280 | 2,280 | 2,280 | 4,400 | 2,280 |
| 2025-02-12 | 1,835 | 1,890 | 1,835 | 1,880 | 4,400 | 1,880 |
| 2025-02-10 | 1,819 | 1,828 | 1,815 | 1,815 | 1,100 | 1,815 |
| 2025-02-07 | 1,811 | 1,812 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2025-02-06 | 1,835 | 1,837 | 1,801 | 1,810 | 5,300 | 1,810 |
| 2025-02-05 | 1,805 | 1,810 | 1,805 | 1,810 | 1,100 | 1,810 |
| 2025-02-04 | 1,793 | 1,804 | 1,793 | 1,804 | 900 | 1,804 |
| 2025-02-03 | 1,810 | 1,810 | 1,793 | 1,793 | 600 | 1,793 |
| 2025-01-31 | 1,797 | 1,807 | 1,797 | 1,807 | 300 | 1,807 |
| 2025-01-30 | 1,797 | 1,800 | 1,796 | 1,797 | 800 | 1,797 |
| 2025-01-29 | 1,792 | 1,800 | 1,792 | 1,800 | 300 | 1,800 |
| 2025-01-28 | 1,810 | 1,810 | 1,780 | 1,809 | 1,300 | 1,809 |
| 2025-01-27 | 1,819 | 1,819 | 1,810 | 1,810 | 1,200 | 1,810 |
| 2025-01-24 | 1,815 | 1,815 | 1,810 | 1,810 | 500 | 1,810 |
| 2025-01-23 | 1,799 | 1,805 | 1,796 | 1,805 | 400 | 1,805 |
| 2025-01-22 | 1,812 | 1,815 | 1,800 | 1,810 | 1,700 | 1,810 |
| 2025-01-21 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2025-01-20 | 1,818 | 1,818 | 1,795 | 1,795 | 500 | 1,795 |
| 2025-01-17 | 1,803 | 1,815 | 1,803 | 1,815 | 400 | 1,815 |
| 2025-01-16 | 1,803 | 1,818 | 1,803 | 1,818 | 400 | 1,818 |
| 2025-01-15 | - | - | - | 1,803 | - | 1,803 |
| 2025-01-14 | 1,803 | 1,803 | 1,803 | 1,803 | 700 | 1,803 |
| 2025-01-10 | 1,803 | 1,803 | 1,802 | 1,802 | 500 | 1,802 |
| 2025-01-09 | - | - | - | 1,820 | - | 1,820 |
| 2025-01-08 | 1,821 | 1,821 | 1,820 | 1,820 | 300 | 1,820 |
| 2025-01-07 | 1,822 | 1,822 | 1,822 | 1,822 | 700 | 1,822 |
| 2025-01-06 | 1,796 | 1,837 | 1,796 | 1,800 | 2,700 | 1,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株