1. HOME >
  2. 株価時系列 >
  3. 6822

6822 大井電気(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-092,1882,1882,1602,1851,7002,185
2023-06-082,1862,1882,1652,1884002,188
2023-06-07---2,190-2,190
2023-06-062,1902,1902,1902,1901002,190
2023-06-052,2222,2222,1652,1901,5002,190
2023-06-022,2222,2222,2222,2223002,222
2023-06-012,2282,2722,2282,2723002,272
2023-05-31---2,277-2,277
2023-05-302,2702,2782,2702,2773002,277
2023-05-292,2802,3002,2792,2798002,279
2023-05-262,3122,3122,3122,3129002,312
2023-05-252,3152,3152,3152,3151002,315
2023-05-24---2,328-2,328
2023-05-232,3322,3372,2872,3284002,328
2023-05-222,3212,3392,3212,3393002,339
2023-05-19---2,338-2,338
2023-05-18---2,338-2,338
2023-05-172,3302,3382,3132,3381,6002,338
2023-05-162,4002,4002,4002,4002002,400
2023-05-152,4482,4482,4102,4453002,445
2023-05-122,4052,4492,4052,4492002,449
2023-05-112,4552,4552,4552,4552002,455
2023-05-102,4522,4892,4342,4526002,452
2023-05-092,4552,4922,4422,4925002,492
2023-05-08---2,505-2,505
2023-05-022,4892,5052,4502,5055002,505
2023-05-012,5392,5392,5392,5397002,539
2023-04-282,4372,4902,4372,4901,0002,490
2023-04-272,4342,4412,4342,4413002,441
2023-04-262,3952,4372,3952,4372002,437
2023-04-25---2,439-2,439
2023-04-242,4422,4422,4032,4394002,439
2023-04-21---2,442-2,442
2023-04-20---2,442-2,442
2023-04-19---2,442-2,442
2023-04-182,3522,4422,3522,4425002,442
2023-04-172,4152,4152,4012,4013002,401
2023-04-142,4022,4472,4012,4475002,447
2023-04-132,4032,4482,4022,4484002,448
2023-04-12---2,446-2,446
2023-04-112,4462,4462,4462,4461002,446
2023-04-102,4492,4492,4492,4491002,449
2023-04-07---2,499-2,499
2023-04-062,4622,5122,4412,4991,5002,499
2023-04-052,5492,5492,5492,5491002,549
2023-04-042,6002,6002,5612,5612002,561
2023-04-03---2,688-2,688
2023-03-312,5482,6882,5482,6881,0002,688
2023-03-30---2,549-2,549
2023-03-292,5082,5492,4782,5494002,549
2023-03-282,4922,5192,4922,5081,7002,508
2023-03-272,5402,5402,4722,5051,0002,505
2023-03-242,5762,5902,4402,4404002,440
2023-03-232,5762,5762,5762,5761002,576
2023-03-22---2,576-2,576
2023-03-202,4752,5762,4752,5768002,576
2023-03-172,5252,5252,5252,5251002,525
2023-03-162,4792,5742,3962,5262,2002,526
2023-03-152,5292,5292,5292,5291002,529
2023-03-142,5392,5442,4502,4797002,479
2023-03-132,5932,5932,5892,5892002,589
2023-03-10---2,593-2,593
2023-03-09---2,593-2,593
2023-03-082,5852,6162,5852,5931,2002,593
2023-03-072,5582,5852,5302,5851,0002,585
2023-03-062,5322,5322,5302,5303002,530
2023-03-03---2,579-2,579
2023-03-02---2,579-2,579
2023-03-01---2,579-2,579
2023-02-282,5742,5792,5402,5793,2002,579
2023-02-272,5712,5712,5212,5694002,569
2023-02-242,5462,5482,4812,5471,0002,547
2023-02-222,5392,5392,5002,5003002,500
2023-02-212,4822,5592,4792,5591,8002,559
2023-02-202,4992,4992,4262,4801,1002,480
2023-02-172,4692,4692,4202,4205002,420
2023-02-162,4102,4732,4102,4371,1002,437
2023-02-152,4302,4542,4302,4545002,454
2023-02-142,4722,4722,4492,4684002,468
2023-02-13---2,469-2,469
2023-02-10---2,469-2,469
2023-02-092,4242,4692,4242,4695002,469
2023-02-082,3752,4742,3752,4742002,474
2023-02-072,4252,4252,4252,4251002,425
2023-02-062,4212,4212,4202,4215002,421
2023-02-032,3812,3992,3812,3993002,399
2023-02-02---2,431-2,431
2023-02-012,3842,4312,3842,4313002,431
2023-01-312,3902,4342,3702,4342,3002,434
2023-01-302,3992,3992,3892,3893002,389
2023-01-272,3962,3962,3652,3926002,392
2023-01-262,3832,3962,3812,3963002,396
2023-01-252,3992,3992,3672,3911,2002,391
2023-01-242,4012,4012,4012,4015002,401
2023-01-232,3772,4072,3702,4079002,407
2023-01-202,3582,3842,3582,3849002,384
2023-01-19---2,408-2,408
2023-01-182,4082,4082,4082,4081002,408
2023-01-172,3612,3892,3532,3891,7002,389
2023-01-16---2,411-2,411
2023-01-13---2,411-2,411
2023-01-12---2,411-2,411
2023-01-112,4112,4112,4112,4111002,411
2023-01-102,3912,4002,3912,4002002,400
2023-01-062,4102,4192,3852,4195002,419
2023-01-05---2,381-2,381
2023-01-042,3712,3812,3712,3817002,381

分割・併合履歴 ： [2018-09-26]1株→0.1株