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
2025-02-132,2802,2802,2802,2804,4002,280
2025-02-121,8351,8901,8351,8804,4001,880
2025-02-101,8191,8281,8151,8151,1001,815
2025-02-071,8111,8121,8101,8101,0001,810
2025-02-061,8351,8371,8011,8105,3001,810
2025-02-051,8051,8101,8051,8101,1001,810
2025-02-041,7931,8041,7931,8049001,804
2025-02-031,8101,8101,7931,7936001,793
2025-01-311,7971,8071,7971,8073001,807
2025-01-301,7971,8001,7961,7978001,797
2025-01-291,7921,8001,7921,8003001,800
2025-01-281,8101,8101,7801,8091,3001,809
2025-01-271,8191,8191,8101,8101,2001,810
2025-01-241,8151,8151,8101,8105001,810
2025-01-231,7991,8051,7961,8054001,805
2025-01-221,8121,8151,8001,8101,7001,810
2025-01-211,8101,8101,8101,8102001,810
2025-01-201,8181,8181,7951,7955001,795
2025-01-171,8031,8151,8031,8154001,815
2025-01-161,8031,8181,8031,8184001,818
2025-01-15---1,803-1,803
2025-01-141,8031,8031,8031,8037001,803
2025-01-101,8031,8031,8021,8025001,802
2025-01-09---1,820-1,820
2025-01-081,8211,8211,8201,8203001,820
2025-01-071,8221,8221,8221,8227001,822
2025-01-061,7961,8371,7961,8002,7001,800

分割・併合履歴 : [2018-09-26]1株→0.1株