6874 協立電機(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 |
---|---|---|---|---|---|---|
2023-02-08 | 2,101 | 2,129 | 2,080 | 2,083 | 3,200 | 2,083 |
2023-02-07 | 1,974 | 2,130 | 1,974 | 2,066 | 8,200 | 2,066 |
2023-02-06 | 2,000 | 2,000 | 1,969 | 1,992 | 500 | 1,992 |
2023-02-03 | 1,980 | 2,000 | 1,980 | 2,000 | 800 | 2,000 |
2023-02-02 | 1,977 | 1,977 | 1,977 | 1,977 | 100 | 1,977 |
2023-02-01 | 1,982 | 2,000 | 1,982 | 2,000 | 600 | 2,000 |
2023-01-31 | 1,984 | 2,028 | 1,984 | 1,990 | 800 | 1,990 |
2023-01-30 | 1,986 | 2,003 | 1,986 | 1,988 | 700 | 1,988 |
2023-01-27 | 1,987 | 1,987 | 1,978 | 1,978 | 200 | 1,978 |
2023-01-26 | 1,977 | 1,999 | 1,977 | 1,987 | 700 | 1,987 |
2023-01-25 | 1,976 | 1,977 | 1,962 | 1,977 | 700 | 1,977 |
2023-01-24 | 1,980 | 1,980 | 1,961 | 1,962 | 13,200 | 1,962 |
2023-01-23 | 1,957 | 1,960 | 1,954 | 1,960 | 2,400 | 1,960 |
2023-01-20 | 1,950 | 1,960 | 1,950 | 1,960 | 400 | 1,960 |
2023-01-19 | - | - | - | 1,950 | - | 1,950 |
2023-01-18 | 1,950 | 1,952 | 1,930 | 1,950 | 1,700 | 1,950 |
2023-01-17 | 1,950 | 1,950 | 1,942 | 1,942 | 500 | 1,942 |
2023-01-16 | 1,935 | 1,935 | 1,935 | 1,935 | 100 | 1,935 |
2023-01-13 | 1,935 | 1,935 | 1,935 | 1,935 | 200 | 1,935 |
2023-01-12 | 1,921 | 1,956 | 1,921 | 1,938 | 700 | 1,938 |
2023-01-11 | 1,960 | 1,960 | 1,933 | 1,933 | 800 | 1,933 |
2023-01-10 | 1,923 | 1,959 | 1,923 | 1,930 | 500 | 1,930 |
2023-01-06 | 1,963 | 1,963 | 1,963 | 1,963 | 400 | 1,963 |
2023-01-05 | 1,923 | 1,963 | 1,923 | 1,963 | 300 | 1,963 |
2023-01-04 | - | - | - | 1,922 | - | 1,922 |
分割・併合履歴 : [2012-06-27]1株→1.2株