6822 大井電気(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
2024-05-231,7681,7841,7681,7762,6001,776
2024-05-221,7821,7821,7621,7791,1001,779
2024-05-211,7731,7831,7581,7838,0001,783
2024-05-201,7741,7991,7691,7817,3001,781
2024-05-171,7601,7771,7571,7773,5001,777
2024-05-161,7551,8031,7541,7543,5001,754
2024-05-151,7731,7991,7051,75419,9001,754
2024-05-142,0172,0502,0172,0218,0002,021
2024-05-132,0382,0491,9902,02513,7002,025
2024-05-102,0252,0252,0082,0105,8002,010
2024-05-092,0302,0402,0202,0258,9002,025
2024-05-082,0182,0532,0162,0442,8002,044
2024-05-072,0222,0422,0202,0426,7002,042
2024-05-022,0512,0512,0182,0192,9002,019
2024-05-012,0292,0702,0292,0546,5002,054
2024-04-302,0212,0671,9822,06516,4002,065
2024-04-262,1512,1562,0002,02191,0002,021
2024-04-251,8551,8551,8201,8413,0001,841
2024-04-241,8581,8591,8551,8581,0001,858
2024-04-231,8501,8591,8331,8561,8001,856
2024-04-221,8571,8611,8351,8504,2001,850
2024-04-191,8481,8581,8301,8583,0001,858
2024-04-181,8521,8561,8481,8563001,856
2024-04-171,8521,8521,8521,8523001,852
2024-04-161,8561,8561,8311,8491,3001,849
2024-04-151,8471,8601,8361,8589001,858
2024-04-121,8571,8571,8351,8531,9001,853
2024-04-111,8601,8601,8421,84211,3001,842
2024-04-101,8501,8701,8471,8671,5001,867
2024-04-091,8741,8741,8461,8603,1001,860
2024-04-081,8771,8771,8501,8741,7001,874
2024-04-051,8771,8771,8521,8765001,876
2024-04-041,8661,8701,8661,8704001,870
2024-04-031,8651,8771,8601,8775001,877
2024-04-021,8611,8751,8581,8701,5001,870
2024-04-01---1,883-1,883
2024-03-291,8831,8831,8601,8831,1001,883
2024-03-281,8761,8951,8761,8772,2001,877
2024-03-271,8831,9051,8801,8802,3001,880
2024-03-261,8791,8851,8781,8833,0001,883
2024-03-251,8751,8801,8751,8791,1001,879
2024-03-221,8601,8601,8551,8552001,855
2024-03-211,8541,8601,8501,8601,3001,860
2024-03-191,8421,8501,8251,8507001,850
2024-03-181,8851,8931,8611,8661,1001,866
2024-03-151,8761,8851,8761,8858001,885
2024-03-141,8941,9071,8841,8841,6001,884
2024-03-131,8651,8701,8401,8709001,870
2024-03-12---1,865-1,865
2024-03-111,8511,8651,8381,8656001,865
2024-03-081,8601,8901,8581,8653,3001,865
2024-03-071,8381,8641,8381,8601,4001,860
2024-03-061,8401,8501,8401,8502,1001,850
2024-03-051,8201,8501,8101,8502,4001,850
2024-03-041,8041,8401,8041,8242,3001,824
2024-03-011,8161,8181,8001,8134,5001,813
2024-02-291,7801,8211,7801,8105,4001,810
2024-02-281,8171,8171,7861,7863,6001,786
2024-02-271,7741,7911,7741,7771,5001,777
2024-02-261,7671,7751,7601,7733,2001,773
2024-02-221,8201,8201,7431,74547,3001,745
2024-02-211,8201,8201,8201,8202001,820
2024-02-201,8051,8251,8051,8204001,820
2024-02-191,8241,8241,7901,8202,7001,820
2024-02-161,8111,8321,8111,8324001,832
2024-02-151,8031,8341,8031,8325,8001,832
2024-02-141,8111,8211,8031,8031,5001,803
2024-02-131,8501,8501,8021,81910,0001,819
2024-02-091,8721,8891,8721,8853,7001,885
2024-02-081,8711,8881,8651,8721,0001,872
2024-02-071,8621,8691,8621,8692,0001,869
2024-02-061,9041,9041,8681,8744,8001,874
2024-02-051,8541,8641,8521,8648,2001,864
2024-02-021,8521,8521,8511,8527001,852
2024-02-011,8651,8651,8521,8526001,852
2024-01-31---1,865-1,865
2024-01-301,8781,8971,8551,8659,2001,865
2024-01-291,8561,8601,8491,8543,6001,854
2024-01-261,8931,8931,8521,8591,5001,859
2024-01-251,8701,8841,8701,8844001,884
2024-01-241,8511,8701,8481,8681,2001,868
2024-01-231,8511,8511,8511,8511,5001,851
2024-01-221,8511,8681,8511,8518001,851
2024-01-191,8501,8521,8471,8502,6001,850
2024-01-181,8501,8701,8501,8706001,870
2024-01-171,8511,8721,8481,8595,0001,859
2024-01-161,8701,8921,8551,8557001,855
2024-01-151,8811,8811,8691,8691,9001,869
2024-01-12---1,891-1,891
2024-01-111,8881,9171,8881,8912,2001,891
2024-01-101,9051,9151,9051,9152001,915
2024-01-091,8881,9451,8651,9452,1001,945
2024-01-051,8891,8891,8891,8894001,889
2024-01-04---1,889-1,889

分割・併合履歴 : [2018-09-26]1株→0.1株