6882 (株)三社電機製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 809 | 817 | 782 | 790 | 141,700 | 790 |
| 2025-04-03 | 824 | 835 | 819 | 835 | 47,600 | 835 |
| 2025-04-02 | 856 | 861 | 852 | 854 | 21,500 | 854 |
| 2025-04-01 | 870 | 871 | 858 | 860 | 19,000 | 860 |
| 2025-03-31 | 880 | 882 | 864 | 865 | 45,900 | 865 |
| 2025-03-28 | 897 | 903 | 891 | 893 | 44,100 | 893 |
| 2025-03-27 | 918 | 921 | 913 | 917 | 46,500 | 917 |
| 2025-03-26 | 922 | 923 | 915 | 923 | 18,500 | 923 |
| 2025-03-25 | 921 | 928 | 913 | 919 | 44,700 | 919 |
| 2025-03-24 | 929 | 933 | 920 | 920 | 41,300 | 920 |
| 2025-03-21 | 926 | 928 | 923 | 924 | 39,100 | 924 |
| 2025-03-19 | 915 | 919 | 912 | 916 | 22,500 | 916 |
| 2025-03-18 | 910 | 918 | 903 | 914 | 42,700 | 914 |
| 2025-03-17 | 895 | 912 | 895 | 905 | 60,500 | 905 |
| 2025-03-14 | 881 | 892 | 881 | 892 | 16,500 | 892 |
| 2025-03-13 | 886 | 888 | 879 | 880 | 23,800 | 880 |
| 2025-03-12 | 872 | 884 | 872 | 884 | 29,200 | 884 |
| 2025-03-11 | 885 | 885 | 867 | 879 | 37,400 | 879 |
| 2025-03-10 | 882 | 887 | 880 | 885 | 29,900 | 885 |
| 2025-03-07 | 875 | 882 | 871 | 882 | 26,500 | 882 |
| 2025-03-06 | 878 | 882 | 873 | 880 | 30,000 | 880 |
| 2025-03-05 | 868 | 874 | 868 | 873 | 15,300 | 873 |
| 2025-03-04 | 876 | 876 | 869 | 872 | 23,600 | 872 |
| 2025-03-03 | 882 | 884 | 876 | 883 | 19,600 | 883 |
| 2025-02-28 | 884 | 885 | 871 | 881 | 25,400 | 881 |
| 2025-02-27 | 870 | 886 | 870 | 884 | 22,300 | 884 |
| 2025-02-26 | 867 | 873 | 858 | 861 | 57,800 | 861 |
| 2025-02-25 | 881 | 888 | 875 | 876 | 50,300 | 876 |
| 2025-02-21 | 876 | 885 | 876 | 885 | 33,000 | 885 |
| 2025-02-20 | 888 | 888 | 877 | 880 | 41,400 | 880 |
| 2025-02-19 | 879 | 888 | 879 | 888 | 39,800 | 888 |
| 2025-02-18 | 881 | 887 | 876 | 885 | 37,800 | 885 |
| 2025-02-17 | 886 | 889 | 880 | 880 | 35,400 | 880 |
| 2025-02-14 | 887 | 887 | 880 | 884 | 47,200 | 884 |
| 2025-02-13 | 898 | 898 | 883 | 887 | 43,700 | 887 |
| 2025-02-12 | 887 | 897 | 886 | 892 | 79,000 | 892 |
| 2025-02-10 | 880 | 892 | 877 | 887 | 51,000 | 887 |
| 2025-02-07 | 878 | 884 | 873 | 877 | 31,500 | 877 |
| 2025-02-06 | 880 | 888 | 877 | 883 | 51,900 | 883 |
| 2025-02-05 | 878 | 882 | 870 | 882 | 66,500 | 882 |
| 2025-02-04 | 883 | 884 | 873 | 880 | 70,400 | 880 |
| 2025-02-03 | 873 | 895 | 873 | 890 | 238,200 | 890 |
| 2025-01-31 | 856 | 858 | 851 | 858 | 37,400 | 858 |
| 2025-01-30 | 853 | 859 | 852 | 856 | 23,900 | 856 |
| 2025-01-29 | 854 | 861 | 851 | 856 | 32,800 | 856 |
| 2025-01-28 | 847 | 854 | 845 | 854 | 36,800 | 854 |
| 2025-01-27 | 855 | 863 | 852 | 852 | 49,000 | 852 |
| 2025-01-24 | 846 | 855 | 846 | 853 | 28,300 | 853 |
| 2025-01-23 | 853 | 857 | 846 | 848 | 30,100 | 848 |
| 2025-01-22 | 851 | 858 | 849 | 857 | 54,800 | 857 |
| 2025-01-21 | 847 | 850 | 843 | 850 | 27,700 | 850 |
| 2025-01-20 | 839 | 849 | 839 | 849 | 23,200 | 849 |
| 2025-01-17 | 823 | 840 | 820 | 840 | 48,500 | 840 |
| 2025-01-16 | 840 | 840 | 827 | 828 | 79,200 | 828 |
| 2025-01-15 | 840 | 842 | 831 | 833 | 33,100 | 833 |
| 2025-01-14 | 850 | 850 | 832 | 838 | 120,000 | 838 |
| 2025-01-10 | 852 | 857 | 851 | 857 | 39,900 | 857 |
| 2025-01-09 | 852 | 859 | 850 | 859 | 58,300 | 859 |
| 2025-01-08 | 855 | 860 | 851 | 855 | 66,400 | 855 |
| 2025-01-07 | 861 | 862 | 852 | 860 | 74,300 | 860 |
| 2025-01-06 | 865 | 866 | 855 | 862 | 43,300 | 862 |
分割・併合履歴 ： なし