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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,855 | 1,855 | 1,820 | 1,841 | 3,000 | 1,841 |
| 2024-04-24 | 1,858 | 1,859 | 1,855 | 1,858 | 1,000 | 1,858 |
| 2024-04-23 | 1,850 | 1,859 | 1,833 | 1,856 | 1,800 | 1,856 |
| 2024-04-22 | 1,857 | 1,861 | 1,835 | 1,850 | 4,200 | 1,850 |
| 2024-04-19 | 1,848 | 1,858 | 1,830 | 1,858 | 3,000 | 1,858 |
| 2024-04-18 | 1,852 | 1,856 | 1,848 | 1,856 | 300 | 1,856 |
| 2024-04-17 | 1,852 | 1,852 | 1,852 | 1,852 | 300 | 1,852 |
| 2024-04-16 | 1,856 | 1,856 | 1,831 | 1,849 | 1,300 | 1,849 |
| 2024-04-15 | 1,847 | 1,860 | 1,836 | 1,858 | 900 | 1,858 |
| 2024-04-12 | 1,857 | 1,857 | 1,835 | 1,853 | 1,900 | 1,853 |
| 2024-04-11 | 1,860 | 1,860 | 1,842 | 1,842 | 11,300 | 1,842 |
| 2024-04-10 | 1,850 | 1,870 | 1,847 | 1,867 | 1,500 | 1,867 |
| 2024-04-09 | 1,874 | 1,874 | 1,846 | 1,860 | 3,100 | 1,860 |
| 2024-04-08 | 1,877 | 1,877 | 1,850 | 1,874 | 1,700 | 1,874 |
| 2024-04-05 | 1,877 | 1,877 | 1,852 | 1,876 | 500 | 1,876 |
| 2024-04-04 | 1,866 | 1,870 | 1,866 | 1,870 | 400 | 1,870 |
| 2024-04-03 | 1,865 | 1,877 | 1,860 | 1,877 | 500 | 1,877 |
| 2024-04-02 | 1,861 | 1,875 | 1,858 | 1,870 | 1,500 | 1,870 |
| 2024-04-01 | - | - | - | 1,883 | - | 1,883 |
| 2024-03-29 | 1,883 | 1,883 | 1,860 | 1,883 | 1,100 | 1,883 |
| 2024-03-28 | 1,876 | 1,895 | 1,876 | 1,877 | 2,200 | 1,877 |
| 2024-03-27 | 1,883 | 1,905 | 1,880 | 1,880 | 2,300 | 1,880 |
| 2024-03-26 | 1,879 | 1,885 | 1,878 | 1,883 | 3,000 | 1,883 |
| 2024-03-25 | 1,875 | 1,880 | 1,875 | 1,879 | 1,100 | 1,879 |
| 2024-03-22 | 1,860 | 1,860 | 1,855 | 1,855 | 200 | 1,855 |
| 2024-03-21 | 1,854 | 1,860 | 1,850 | 1,860 | 1,300 | 1,860 |
| 2024-03-19 | 1,842 | 1,850 | 1,825 | 1,850 | 700 | 1,850 |
| 2024-03-18 | 1,885 | 1,893 | 1,861 | 1,866 | 1,100 | 1,866 |
| 2024-03-15 | 1,876 | 1,885 | 1,876 | 1,885 | 800 | 1,885 |
| 2024-03-14 | 1,894 | 1,907 | 1,884 | 1,884 | 1,600 | 1,884 |
| 2024-03-13 | 1,865 | 1,870 | 1,840 | 1,870 | 900 | 1,870 |
| 2024-03-12 | - | - | - | 1,865 | - | 1,865 |
| 2024-03-11 | 1,851 | 1,865 | 1,838 | 1,865 | 600 | 1,865 |
| 2024-03-08 | 1,860 | 1,890 | 1,858 | 1,865 | 3,300 | 1,865 |
| 2024-03-07 | 1,838 | 1,864 | 1,838 | 1,860 | 1,400 | 1,860 |
| 2024-03-06 | 1,840 | 1,850 | 1,840 | 1,850 | 2,100 | 1,850 |
| 2024-03-05 | 1,820 | 1,850 | 1,810 | 1,850 | 2,400 | 1,850 |
| 2024-03-04 | 1,804 | 1,840 | 1,804 | 1,824 | 2,300 | 1,824 |
| 2024-03-01 | 1,816 | 1,818 | 1,800 | 1,813 | 4,500 | 1,813 |
| 2024-02-29 | 1,780 | 1,821 | 1,780 | 1,810 | 5,400 | 1,810 |
| 2024-02-28 | 1,817 | 1,817 | 1,786 | 1,786 | 3,600 | 1,786 |
| 2024-02-27 | 1,774 | 1,791 | 1,774 | 1,777 | 1,500 | 1,777 |
| 2024-02-26 | 1,767 | 1,775 | 1,760 | 1,773 | 3,200 | 1,773 |
| 2024-02-22 | 1,820 | 1,820 | 1,743 | 1,745 | 47,300 | 1,745 |
| 2024-02-21 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2024-02-20 | 1,805 | 1,825 | 1,805 | 1,820 | 400 | 1,820 |
| 2024-02-19 | 1,824 | 1,824 | 1,790 | 1,820 | 2,700 | 1,820 |
| 2024-02-16 | 1,811 | 1,832 | 1,811 | 1,832 | 400 | 1,832 |
| 2024-02-15 | 1,803 | 1,834 | 1,803 | 1,832 | 5,800 | 1,832 |
| 2024-02-14 | 1,811 | 1,821 | 1,803 | 1,803 | 1,500 | 1,803 |
| 2024-02-13 | 1,850 | 1,850 | 1,802 | 1,819 | 10,000 | 1,819 |
| 2024-02-09 | 1,872 | 1,889 | 1,872 | 1,885 | 3,700 | 1,885 |
| 2024-02-08 | 1,871 | 1,888 | 1,865 | 1,872 | 1,000 | 1,872 |
| 2024-02-07 | 1,862 | 1,869 | 1,862 | 1,869 | 2,000 | 1,869 |
| 2024-02-06 | 1,904 | 1,904 | 1,868 | 1,874 | 4,800 | 1,874 |
| 2024-02-05 | 1,854 | 1,864 | 1,852 | 1,864 | 8,200 | 1,864 |
| 2024-02-02 | 1,852 | 1,852 | 1,851 | 1,852 | 700 | 1,852 |
| 2024-02-01 | 1,865 | 1,865 | 1,852 | 1,852 | 600 | 1,852 |
| 2024-01-31 | - | - | - | 1,865 | - | 1,865 |
| 2024-01-30 | 1,878 | 1,897 | 1,855 | 1,865 | 9,200 | 1,865 |
| 2024-01-29 | 1,856 | 1,860 | 1,849 | 1,854 | 3,600 | 1,854 |
| 2024-01-26 | 1,893 | 1,893 | 1,852 | 1,859 | 1,500 | 1,859 |
| 2024-01-25 | 1,870 | 1,884 | 1,870 | 1,884 | 400 | 1,884 |
| 2024-01-24 | 1,851 | 1,870 | 1,848 | 1,868 | 1,200 | 1,868 |
| 2024-01-23 | 1,851 | 1,851 | 1,851 | 1,851 | 1,500 | 1,851 |
| 2024-01-22 | 1,851 | 1,868 | 1,851 | 1,851 | 800 | 1,851 |
| 2024-01-19 | 1,850 | 1,852 | 1,847 | 1,850 | 2,600 | 1,850 |
| 2024-01-18 | 1,850 | 1,870 | 1,850 | 1,870 | 600 | 1,870 |
| 2024-01-17 | 1,851 | 1,872 | 1,848 | 1,859 | 5,000 | 1,859 |
| 2024-01-16 | 1,870 | 1,892 | 1,855 | 1,855 | 700 | 1,855 |
| 2024-01-15 | 1,881 | 1,881 | 1,869 | 1,869 | 1,900 | 1,869 |
| 2024-01-12 | - | - | - | 1,891 | - | 1,891 |
| 2024-01-11 | 1,888 | 1,917 | 1,888 | 1,891 | 2,200 | 1,891 |
| 2024-01-10 | 1,905 | 1,915 | 1,905 | 1,915 | 200 | 1,915 |
| 2024-01-09 | 1,888 | 1,945 | 1,865 | 1,945 | 2,100 | 1,945 |
| 2024-01-05 | 1,889 | 1,889 | 1,889 | 1,889 | 400 | 1,889 |
| 2024-01-04 | - | - | - | 1,889 | - | 1,889 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
