6822 大井電気(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,4402,4532,4402,4494002,449
2022-05-182,4252,4762,4252,4768002,476
2022-05-172,4302,4492,4302,4493002,449
2022-05-162,4312,4392,4292,4346002,434
2022-05-132,4112,4572,4112,4357002,435
2022-05-122,4122,4422,4122,4413002,441
2022-05-11---2,450-2,450
2022-05-102,4502,4502,4502,4501002,450
2022-05-092,4372,4692,4372,4695002,469
2022-05-06---2,472-2,472
2022-05-02---2,472-2,472
2022-04-282,4922,4922,4422,4724002,472
2022-04-272,4492,4742,4202,4741,0002,474
2022-04-262,3512,5022,3492,4997,1002,499
2022-04-252,3842,3882,3632,3881,1002,388
2022-04-222,3842,3852,3462,3851,3002,385
2022-04-212,3852,3862,3812,3864002,386
2022-04-202,3752,3862,3752,3867002,386
2022-04-192,3332,3752,3332,3753,4002,375
2022-04-182,3002,3892,2982,3831,7002,383
2022-04-15---2,374-2,374
2022-04-14---2,374-2,374
2022-04-132,3732,3742,3322,3746002,374
2022-04-122,3552,3752,3492,3738002,373
2022-04-11---2,393-2,393
2022-04-082,3572,3932,3492,3938002,393
2022-04-072,3972,3972,3972,3975002,397
2022-04-062,3572,3992,3572,3941,1002,394
2022-04-052,3992,3992,3562,3975002,397
2022-04-042,3192,3992,3192,3995002,399
2022-04-012,3842,3842,3492,3668002,366
2022-03-312,3992,4012,3692,4002,0002,400
2022-03-302,4002,4192,3602,4022,5002,402
2022-03-292,3802,4002,3802,4001,1002,400
2022-03-282,3942,3942,3942,3944002,394
2022-03-252,3942,3942,3942,3946002,394
2022-03-242,3682,3952,3682,3957002,395
2022-03-232,3962,3962,3462,3691,2002,369
2022-03-222,3742,3752,2492,3752,2002,375
2022-03-182,3442,3892,3442,3759002,375
2022-03-172,3492,3492,3192,3197002,319
2022-03-162,3452,3602,3452,3491,8002,349
2022-03-152,3212,3442,3192,3444002,344
2022-03-142,3352,3402,3312,3403002,340
2022-03-112,2902,3392,2902,3394002,339
2022-03-102,3432,3432,2812,3309002,330
2022-03-092,3402,3492,3182,3441,4002,344
2022-03-082,2892,3402,2702,3401,5002,340
2022-03-072,2842,3442,2842,3392,4002,339
2022-03-042,2982,3502,2982,3345,0002,334
2022-03-032,3102,3482,2602,3481,0002,348
2022-03-02---2,350-2,350
2022-03-012,3502,3502,3502,3501002,350
2022-02-282,3712,3902,3592,3901,1002,390
2022-02-252,3422,3542,2992,3321,8002,332
2022-02-242,3922,3922,3922,3921002,392
2022-02-222,3642,3642,3062,3421,6002,342
2022-02-212,3002,4102,3002,3703,6002,370
2022-02-182,3082,3082,1852,3012,5002,301
2022-02-172,3052,3242,3002,3082,0002,308
2022-02-162,3052,3182,2902,3186002,318
2022-02-152,2862,3202,2842,3192,0002,319
2022-02-142,3302,3302,3302,3301002,330
2022-02-102,3192,3312,2992,3301,0002,330
2022-02-092,3502,3502,3482,3482002,348
2022-02-082,3162,3352,3162,3355002,335
2022-02-072,3162,3222,2652,3221,0002,322
2022-02-042,3002,3002,2662,2663002,266
2022-02-032,2732,3202,2312,3181,3002,318
2022-02-022,3182,3472,3002,3131,1002,313
2022-02-01---2,349-2,349
2022-01-312,2752,3492,2752,3499002,349
2022-01-282,3252,3252,3252,3251002,325
2022-01-272,3432,3432,2792,3401,0002,340
2022-01-262,2852,3372,2852,3372,1002,337
2022-01-252,3422,3702,2962,3701,7002,370
2022-01-242,3362,3502,3362,3493002,349
2022-01-21---2,350-2,350
2022-01-202,3102,3502,3102,3507002,350
2022-01-192,3252,3682,3252,3688002,368
2022-01-182,3512,3512,3512,3512002,351
2022-01-17---2,351-2,351
2022-01-142,3212,3802,2902,3511,4002,351
2022-01-13---2,371-2,371
2022-01-122,3522,3712,3522,3714002,371
2022-01-112,2892,3342,2792,3318002,331
2022-01-072,3162,3162,3022,3022002,302
2022-01-062,3232,3422,3032,3348002,334
2022-01-052,3252,3502,3002,3501,8002,350
2022-01-042,3402,3402,3402,3401002,340

分割・併合履歴 : [2018-09-26]1株→0.1株