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 |
---|---|---|---|---|---|---|
2025-02-13 | 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