6882 (株)三社電機製作所 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 940 | 946 | 925 | 925 | 53,700 | 925 |
| 2024-11-21 | 944 | 948 | 932 | 937 | 52,100 | 937 |
| 2024-11-20 | 934 | 942 | 927 | 931 | 49,300 | 931 |
| 2024-11-19 | 922 | 945 | 922 | 939 | 64,800 | 939 |
| 2024-11-18 | 920 | 935 | 917 | 918 | 38,700 | 918 |
| 2024-11-15 | 929 | 938 | 923 | 928 | 27,500 | 928 |
| 2024-11-14 | 927 | 941 | 927 | 934 | 35,100 | 934 |
| 2024-11-13 | 926 | 943 | 925 | 928 | 29,200 | 928 |
| 2024-11-12 | 932 | 955 | 927 | 929 | 38,700 | 929 |
| 2024-11-11 | 936 | 943 | 922 | 938 | 62,000 | 938 |
| 2024-11-08 | 930 | 954 | 930 | 937 | 174,500 | 937 |
| 2024-11-07 | 1,014 | 1,033 | 1,004 | 1,023 | 69,300 | 1,023 |
| 2024-11-06 | 991 | 1,004 | 984 | 993 | 27,100 | 993 |
| 2024-11-05 | 983 | 988 | 970 | 985 | 21,400 | 985 |
| 2024-11-01 | 997 | 1,001 | 982 | 984 | 31,500 | 984 |
| 2024-10-31 | 982 | 1,017 | 982 | 1,012 | 67,600 | 1,012 |
| 2024-10-30 | 991 | 1,000 | 982 | 982 | 35,700 | 982 |
| 2024-10-29 | 986 | 992 | 979 | 990 | 22,300 | 990 |
| 2024-10-28 | 952 | 988 | 952 | 987 | 24,700 | 987 |
| 2024-10-25 | 974 | 979 | 952 | 958 | 28,800 | 958 |
| 2024-10-24 | 970 | 974 | 964 | 974 | 15,200 | 974 |
| 2024-10-23 | 975 | 980 | 960 | 973 | 27,300 | 973 |
| 2024-10-22 | 999 | 999 | 974 | 975 | 33,300 | 975 |
| 2024-10-21 | 997 | 997 | 988 | 992 | 21,300 | 992 |
| 2024-10-18 | 1,007 | 1,007 | 990 | 992 | 22,600 | 992 |
| 2024-10-17 | 998 | 1,008 | 998 | 1,003 | 17,700 | 1,003 |
| 2024-10-16 | 994 | 1,002 | 989 | 995 | 22,700 | 995 |
| 2024-10-15 | 998 | 1,007 | 983 | 1,004 | 28,800 | 1,004 |
| 2024-10-11 | 992 | 1,002 | 991 | 991 | 18,100 | 991 |
| 2024-10-10 | 1,007 | 1,007 | 997 | 998 | 15,000 | 998 |
| 2024-10-09 | 1,006 | 1,006 | 991 | 1,006 | 20,500 | 1,006 |
| 2024-10-08 | 1,003 | 1,007 | 995 | 997 | 39,500 | 997 |
| 2024-10-07 | 1,015 | 1,015 | 1,005 | 1,009 | 17,700 | 1,009 |
| 2024-10-04 | 1,012 | 1,018 | 1,006 | 1,008 | 12,300 | 1,008 |
| 2024-10-03 | 1,034 | 1,045 | 1,013 | 1,018 | 44,200 | 1,018 |
| 2024-10-02 | 1,015 | 1,024 | 1,008 | 1,008 | 27,300 | 1,008 |
| 2024-10-01 | 1,000 | 1,021 | 1,000 | 1,016 | 23,400 | 1,016 |
| 2024-09-30 | 1,000 | 1,010 | 990 | 993 | 46,300 | 993 |
| 2024-09-27 | 1,030 | 1,042 | 1,020 | 1,040 | 55,100 | 1,040 |
| 2024-09-26 | 1,015 | 1,030 | 997 | 1,030 | 59,900 | 1,030 |
| 2024-09-25 | 1,004 | 1,015 | 993 | 1,000 | 39,300 | 1,000 |
| 2024-09-24 | 1,014 | 1,023 | 996 | 1,004 | 45,000 | 1,004 |
| 2024-09-20 | 1,011 | 1,014 | 1,000 | 1,004 | 51,100 | 1,004 |
| 2024-09-19 | 983 | 997 | 983 | 996 | 40,000 | 996 |
| 2024-09-18 | 974 | 980 | 962 | 968 | 22,500 | 968 |
| 2024-09-17 | 970 | 976 | 947 | 967 | 28,300 | 967 |
| 2024-09-13 | 970 | 978 | 965 | 970 | 19,800 | 970 |
| 2024-09-12 | 965 | 987 | 958 | 969 | 28,400 | 969 |
| 2024-09-11 | 966 | 978 | 943 | 951 | 46,200 | 951 |
| 2024-09-10 | 983 | 990 | 966 | 966 | 31,000 | 966 |
| 2024-09-09 | 947 | 979 | 944 | 970 | 37,000 | 970 |
| 2024-09-06 | 988 | 996 | 971 | 981 | 38,200 | 981 |
| 2024-09-05 | 971 | 1,003 | 970 | 988 | 48,500 | 988 |
| 2024-09-04 | 996 | 1,002 | 972 | 972 | 111,600 | 972 |
| 2024-09-03 | 1,020 | 1,027 | 1,017 | 1,020 | 33,200 | 1,020 |
| 2024-09-02 | 1,041 | 1,041 | 1,015 | 1,019 | 27,900 | 1,019 |
| 2024-08-30 | 1,015 | 1,034 | 1,015 | 1,025 | 35,400 | 1,025 |
| 2024-08-29 | 1,005 | 1,015 | 997 | 1,015 | 34,400 | 1,015 |
| 2024-08-28 | 1,010 | 1,014 | 996 | 1,001 | 29,400 | 1,001 |
| 2024-08-27 | 1,002 | 1,015 | 1,002 | 1,014 | 18,200 | 1,014 |
| 2024-08-26 | 1,022 | 1,022 | 998 | 1,002 | 35,600 | 1,002 |
| 2024-08-23 | 1,003 | 1,012 | 996 | 1,012 | 32,500 | 1,012 |
| 2024-08-22 | 1,028 | 1,028 | 1,002 | 1,007 | 37,300 | 1,007 |
| 2024-08-21 | 1,017 | 1,028 | 1,003 | 1,017 | 59,800 | 1,017 |
| 2024-08-20 | 1,015 | 1,037 | 1,009 | 1,033 | 76,300 | 1,033 |
| 2024-08-19 | 1,004 | 1,013 | 984 | 992 | 69,800 | 992 |
| 2024-08-16 | 1,005 | 1,011 | 997 | 1,011 | 48,000 | 1,011 |
| 2024-08-15 | 971 | 992 | 971 | 984 | 30,700 | 984 |
| 2024-08-14 | 970 | 977 | 957 | 974 | 47,400 | 974 |
| 2024-08-13 | 942 | 962 | 934 | 961 | 55,000 | 961 |
| 2024-08-09 | 935 | 942 | 911 | 927 | 55,800 | 927 |
| 2024-08-08 | 913 | 940 | 911 | 920 | 67,600 | 920 |
| 2024-08-07 | 900 | 948 | 900 | 916 | 158,600 | 916 |
| 2024-08-06 | 920 | 944 | 893 | 922 | 139,300 | 922 |
| 2024-08-05 | 931 | 937 | 839 | 841 | 343,200 | 841 |
| 2024-08-02 | 990 | 997 | 972 | 976 | 195,100 | 976 |
| 2024-08-01 | 1,072 | 1,073 | 1,026 | 1,028 | 169,400 | 1,028 |
| 2024-07-31 | 1,053 | 1,075 | 1,051 | 1,074 | 79,600 | 1,074 |
| 2024-07-30 | 1,066 | 1,093 | 1,055 | 1,066 | 321,300 | 1,066 |
| 2024-07-29 | 1,002 | 1,016 | 995 | 1,006 | 127,300 | 1,006 |
| 2024-07-26 | 1,002 | 1,010 | 996 | 996 | 86,200 | 996 |
| 2024-07-25 | 995 | 1,007 | 982 | 995 | 211,100 | 995 |
| 2024-07-24 | 1,012 | 1,022 | 1,001 | 1,002 | 124,500 | 1,002 |
| 2024-07-23 | 1,018 | 1,030 | 1,011 | 1,011 | 115,700 | 1,011 |
| 2024-07-22 | 1,036 | 1,039 | 1,006 | 1,006 | 218,600 | 1,006 |
| 2024-07-19 | 1,030 | 1,037 | 1,023 | 1,036 | 89,200 | 1,036 |
| 2024-07-18 | 1,043 | 1,044 | 1,026 | 1,026 | 165,400 | 1,026 |
| 2024-07-17 | 1,069 | 1,071 | 1,047 | 1,055 | 120,900 | 1,055 |
| 2024-07-16 | 1,076 | 1,076 | 1,057 | 1,060 | 81,300 | 1,060 |
| 2024-07-12 | 1,055 | 1,078 | 1,055 | 1,073 | 53,200 | 1,073 |
| 2024-07-11 | 1,064 | 1,073 | 1,057 | 1,066 | 53,400 | 1,066 |
| 2024-07-10 | 1,066 | 1,072 | 1,056 | 1,060 | 77,700 | 1,060 |
| 2024-07-09 | 1,072 | 1,085 | 1,062 | 1,072 | 79,700 | 1,072 |
| 2024-07-08 | 1,081 | 1,085 | 1,074 | 1,080 | 34,600 | 1,080 |
| 2024-07-05 | 1,094 | 1,094 | 1,072 | 1,074 | 51,000 | 1,074 |
| 2024-07-04 | 1,078 | 1,095 | 1,075 | 1,095 | 74,700 | 1,095 |
| 2024-07-03 | 1,081 | 1,083 | 1,071 | 1,078 | 69,200 | 1,078 |
| 2024-07-02 | 1,077 | 1,081 | 1,061 | 1,077 | 60,300 | 1,077 |
| 2024-07-01 | 1,106 | 1,110 | 1,074 | 1,074 | 79,600 | 1,074 |
| 2024-06-28 | 1,094 | 1,097 | 1,085 | 1,095 | 53,200 | 1,095 |
| 2024-06-27 | 1,093 | 1,096 | 1,083 | 1,083 | 58,100 | 1,083 |
| 2024-06-26 | 1,099 | 1,104 | 1,085 | 1,091 | 75,500 | 1,091 |
| 2024-06-25 | 1,098 | 1,098 | 1,084 | 1,092 | 38,100 | 1,092 |
| 2024-06-24 | 1,090 | 1,100 | 1,084 | 1,090 | 45,000 | 1,090 |
| 2024-06-21 | 1,082 | 1,092 | 1,076 | 1,081 | 94,000 | 1,081 |
| 2024-06-20 | 1,065 | 1,079 | 1,065 | 1,074 | 47,800 | 1,074 |
| 2024-06-19 | 1,063 | 1,068 | 1,050 | 1,058 | 51,600 | 1,058 |
| 2024-06-18 | 1,055 | 1,062 | 1,046 | 1,060 | 43,700 | 1,060 |
| 2024-06-17 | 1,070 | 1,070 | 1,044 | 1,052 | 77,300 | 1,052 |
| 2024-06-14 | 1,050 | 1,071 | 1,050 | 1,070 | 55,500 | 1,070 |
| 2024-06-13 | 1,091 | 1,096 | 1,053 | 1,053 | 85,700 | 1,053 |
| 2024-06-12 | 1,095 | 1,095 | 1,080 | 1,082 | 56,600 | 1,082 |
| 2024-06-11 | 1,091 | 1,109 | 1,090 | 1,097 | 91,900 | 1,097 |
| 2024-06-10 | 1,048 | 1,080 | 1,048 | 1,080 | 90,400 | 1,080 |
| 2024-06-07 | 1,050 | 1,056 | 1,045 | 1,048 | 57,500 | 1,048 |
| 2024-06-06 | 1,065 | 1,065 | 1,039 | 1,045 | 102,700 | 1,045 |
| 2024-06-05 | 1,067 | 1,074 | 1,046 | 1,048 | 102,400 | 1,048 |
| 2024-06-04 | 1,059 | 1,071 | 1,053 | 1,064 | 66,400 | 1,064 |
| 2024-06-03 | 1,068 | 1,069 | 1,054 | 1,061 | 68,100 | 1,061 |
| 2024-05-31 | 1,043 | 1,053 | 1,037 | 1,051 | 58,200 | 1,051 |
| 2024-05-30 | 1,044 | 1,045 | 1,026 | 1,042 | 128,100 | 1,042 |
| 2024-05-29 | 1,098 | 1,098 | 1,053 | 1,053 | 165,800 | 1,053 |
| 2024-05-28 | 1,089 | 1,103 | 1,088 | 1,093 | 93,100 | 1,093 |
| 2024-05-27 | 1,079 | 1,091 | 1,074 | 1,089 | 68,700 | 1,089 |
| 2024-05-24 | 1,070 | 1,092 | 1,065 | 1,076 | 114,300 | 1,076 |
| 2024-05-23 | 1,090 | 1,093 | 1,076 | 1,077 | 63,400 | 1,077 |
| 2024-05-22 | 1,094 | 1,094 | 1,072 | 1,084 | 154,900 | 1,084 |
| 2024-05-21 | 1,105 | 1,114 | 1,097 | 1,098 | 114,900 | 1,098 |
| 2024-05-20 | 1,102 | 1,132 | 1,102 | 1,111 | 98,600 | 1,111 |
| 2024-05-17 | 1,112 | 1,125 | 1,099 | 1,101 | 238,000 | 1,101 |
| 2024-05-16 | 1,172 | 1,178 | 1,126 | 1,130 | 267,200 | 1,130 |
| 2024-05-15 | 1,198 | 1,207 | 1,172 | 1,181 | 179,200 | 1,181 |
| 2024-05-14 | 1,175 | 1,202 | 1,158 | 1,193 | 199,300 | 1,193 |
| 2024-05-13 | 1,191 | 1,191 | 1,153 | 1,175 | 297,300 | 1,175 |
| 2024-05-10 | 1,200 | 1,228 | 1,180 | 1,187 | 417,500 | 1,187 |
| 2024-05-09 | 1,199 | 1,238 | 1,152 | 1,214 | 1,087,400 | 1,214 |
| 2024-05-08 | 1,540 | 1,610 | 1,516 | 1,539 | 511,100 | 1,539 |
| 2024-05-07 | 1,510 | 1,537 | 1,506 | 1,526 | 146,300 | 1,526 |
| 2024-05-02 | 1,505 | 1,508 | 1,485 | 1,488 | 172,200 | 1,488 |
| 2024-05-01 | 1,516 | 1,540 | 1,505 | 1,509 | 115,300 | 1,509 |
| 2024-04-30 | 1,544 | 1,557 | 1,538 | 1,542 | 89,300 | 1,542 |
| 2024-04-26 | 1,533 | 1,546 | 1,506 | 1,526 | 94,400 | 1,526 |
| 2024-04-25 | 1,550 | 1,568 | 1,531 | 1,531 | 94,900 | 1,531 |
| 2024-04-24 | 1,532 | 1,572 | 1,528 | 1,566 | 102,600 | 1,566 |
| 2024-04-23 | 1,550 | 1,550 | 1,505 | 1,513 | 81,500 | 1,513 |
| 2024-04-22 | 1,536 | 1,564 | 1,515 | 1,526 | 122,200 | 1,526 |
| 2024-04-19 | 1,580 | 1,589 | 1,513 | 1,535 | 173,200 | 1,535 |
| 2024-04-18 | 1,562 | 1,610 | 1,556 | 1,593 | 85,800 | 1,593 |
| 2024-04-17 | 1,618 | 1,624 | 1,574 | 1,588 | 238,800 | 1,588 |
| 2024-04-16 | 1,640 | 1,647 | 1,599 | 1,608 | 155,200 | 1,608 |
| 2024-04-15 | 1,648 | 1,672 | 1,640 | 1,660 | 106,200 | 1,660 |
| 2024-04-12 | 1,742 | 1,752 | 1,685 | 1,688 | 168,900 | 1,688 |
| 2024-04-11 | 1,664 | 1,768 | 1,660 | 1,730 | 516,900 | 1,730 |
| 2024-04-10 | 1,664 | 1,696 | 1,657 | 1,676 | 71,800 | 1,676 |
| 2024-04-09 | 1,654 | 1,670 | 1,644 | 1,664 | 86,300 | 1,664 |
| 2024-04-08 | 1,682 | 1,699 | 1,631 | 1,658 | 148,300 | 1,658 |
| 2024-04-05 | 1,670 | 1,692 | 1,660 | 1,681 | 108,700 | 1,681 |
| 2024-04-04 | 1,748 | 1,750 | 1,710 | 1,710 | 116,000 | 1,710 |
| 2024-04-03 | 1,725 | 1,761 | 1,683 | 1,728 | 187,800 | 1,728 |
| 2024-04-02 | 1,764 | 1,807 | 1,748 | 1,764 | 164,500 | 1,764 |
| 2024-04-01 | 1,806 | 1,834 | 1,765 | 1,765 | 146,600 | 1,765 |
| 2024-03-29 | 1,807 | 1,819 | 1,789 | 1,790 | 81,200 | 1,790 |
| 2024-03-28 | 1,779 | 1,829 | 1,760 | 1,797 | 135,100 | 1,797 |
| 2024-03-27 | 1,801 | 1,801 | 1,776 | 1,789 | 97,400 | 1,789 |
| 2024-03-26 | 1,771 | 1,808 | 1,765 | 1,801 | 63,500 | 1,801 |
| 2024-03-25 | 1,810 | 1,830 | 1,784 | 1,784 | 120,200 | 1,784 |
| 2024-03-22 | 1,869 | 1,870 | 1,809 | 1,814 | 216,700 | 1,814 |
| 2024-03-21 | 1,833 | 1,854 | 1,805 | 1,852 | 175,300 | 1,852 |
| 2024-03-19 | 1,750 | 1,810 | 1,733 | 1,800 | 183,400 | 1,800 |
| 2024-03-18 | 1,708 | 1,765 | 1,703 | 1,756 | 203,400 | 1,756 |
| 2024-03-15 | 1,774 | 1,774 | 1,739 | 1,748 | 124,400 | 1,748 |
| 2024-03-14 | 1,770 | 1,791 | 1,755 | 1,775 | 109,000 | 1,775 |
| 2024-03-13 | 1,852 | 1,857 | 1,771 | 1,796 | 186,600 | 1,796 |
| 2024-03-12 | 1,740 | 1,827 | 1,729 | 1,822 | 204,700 | 1,822 |
| 2024-03-11 | 1,830 | 1,841 | 1,753 | 1,771 | 358,300 | 1,771 |
| 2024-03-08 | 1,857 | 1,939 | 1,839 | 1,882 | 342,500 | 1,882 |
| 2024-03-07 | 1,930 | 1,930 | 1,841 | 1,857 | 395,900 | 1,857 |
| 2024-03-06 | 1,838 | 1,902 | 1,818 | 1,874 | 343,900 | 1,874 |
| 2024-03-05 | 1,770 | 1,875 | 1,768 | 1,865 | 663,100 | 1,865 |
| 2024-03-04 | 1,688 | 1,744 | 1,682 | 1,705 | 246,000 | 1,705 |
| 2024-03-01 | 1,658 | 1,685 | 1,649 | 1,664 | 142,200 | 1,664 |
| 2024-02-29 | 1,655 | 1,676 | 1,642 | 1,656 | 170,200 | 1,656 |
| 2024-02-28 | 1,709 | 1,748 | 1,683 | 1,683 | 228,600 | 1,683 |
| 2024-02-27 | 1,687 | 1,720 | 1,667 | 1,707 | 286,300 | 1,707 |
| 2024-02-26 | 1,656 | 1,690 | 1,627 | 1,680 | 343,100 | 1,680 |
| 2024-02-22 | 1,603 | 1,643 | 1,600 | 1,633 | 244,600 | 1,633 |
| 2024-02-21 | 1,597 | 1,597 | 1,567 | 1,577 | 146,700 | 1,577 |
| 2024-02-20 | 1,620 | 1,637 | 1,587 | 1,601 | 205,700 | 1,601 |
| 2024-02-19 | 1,571 | 1,624 | 1,570 | 1,615 | 167,100 | 1,615 |
| 2024-02-16 | 1,590 | 1,640 | 1,568 | 1,583 | 273,500 | 1,583 |
| 2024-02-15 | 1,630 | 1,638 | 1,590 | 1,595 | 167,500 | 1,595 |
| 2024-02-14 | 1,618 | 1,631 | 1,603 | 1,611 | 148,300 | 1,611 |
| 2024-02-13 | 1,638 | 1,664 | 1,610 | 1,646 | 299,900 | 1,646 |
| 2024-02-09 | 1,567 | 1,635 | 1,567 | 1,619 | 340,100 | 1,619 |
| 2024-02-08 | 1,547 | 1,574 | 1,525 | 1,563 | 303,400 | 1,563 |
| 2024-02-07 | 1,568 | 1,588 | 1,532 | 1,545 | 499,800 | 1,545 |
| 2024-02-06 | 1,626 | 1,632 | 1,595 | 1,604 | 324,600 | 1,604 |
| 2024-02-05 | 1,665 | 1,669 | 1,616 | 1,647 | 644,700 | 1,647 |
| 2024-02-02 | 1,616 | 1,656 | 1,587 | 1,625 | 809,700 | 1,625 |
| 2024-02-01 | 1,706 | 1,718 | 1,608 | 1,610 | 1,065,700 | 1,610 |
| 2024-01-31 | 1,681 | 1,816 | 1,680 | 1,722 | 2,556,200 | 1,722 |
| 2024-01-30 | 1,678 | 1,678 | 1,678 | 1,678 | 716,400 | 1,678 |
| 2024-01-29 | 1,371 | 1,379 | 1,354 | 1,378 | 309,600 | 1,378 |
| 2024-01-26 | 1,375 | 1,381 | 1,356 | 1,367 | 140,000 | 1,367 |
| 2024-01-25 | 1,372 | 1,385 | 1,356 | 1,385 | 125,200 | 1,385 |
| 2024-01-24 | 1,380 | 1,388 | 1,352 | 1,367 | 137,100 | 1,367 |
| 2024-01-23 | 1,411 | 1,412 | 1,372 | 1,378 | 235,200 | 1,378 |
| 2024-01-22 | 1,371 | 1,407 | 1,369 | 1,400 | 319,200 | 1,400 |
| 2024-01-19 | 1,280 | 1,330 | 1,278 | 1,316 | 174,100 | 1,316 |
| 2024-01-18 | 1,276 | 1,281 | 1,267 | 1,268 | 93,300 | 1,268 |
| 2024-01-17 | 1,295 | 1,312 | 1,275 | 1,279 | 126,500 | 1,279 |
| 2024-01-16 | 1,308 | 1,326 | 1,292 | 1,295 | 105,000 | 1,295 |
| 2024-01-15 | 1,285 | 1,311 | 1,282 | 1,308 | 98,900 | 1,308 |
| 2024-01-12 | 1,305 | 1,306 | 1,282 | 1,284 | 133,300 | 1,284 |
| 2024-01-11 | 1,307 | 1,316 | 1,301 | 1,305 | 96,900 | 1,305 |
| 2024-01-10 | 1,308 | 1,314 | 1,302 | 1,306 | 101,800 | 1,306 |
| 2024-01-09 | 1,310 | 1,331 | 1,300 | 1,314 | 135,300 | 1,314 |
| 2024-01-05 | 1,329 | 1,329 | 1,294 | 1,295 | 117,500 | 1,295 |
| 2024-01-04 | 1,324 | 1,332 | 1,291 | 1,326 | 101,100 | 1,326 |
分割・併合履歴 ： なし
