6882 (株)三社電機製作所 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
2023-06-081,3281,3941,3261,357228,4001,357
2023-06-071,3351,3581,3181,331152,0001,331
2023-06-061,2901,3691,2771,349216,3001,349
2023-06-051,2761,3071,2671,293123,7001,293
2023-06-021,2801,2801,2321,26464,2001,264
2023-06-011,2331,2651,2041,262123,8001,262
2023-05-311,2901,2901,2421,250127,2001,250
2023-05-301,3101,3221,2811,299158,5001,299
2023-05-291,2601,3261,2591,310308,4001,310
2023-05-261,2001,2471,1931,234208,8001,234
2023-05-251,1801,1961,1651,18979,7001,189
2023-05-241,1481,1891,1391,177121,7001,177
2023-05-231,1941,1951,1361,150245,7001,150
2023-05-221,1401,1851,1351,184169,2001,184
2023-05-191,1251,1601,1201,125133,3001,125
2023-05-181,1451,1451,0941,116119,6001,116
2023-05-171,0981,1401,0881,127156,4001,127
2023-05-161,0941,1081,0821,09472,7001,094
2023-05-151,0621,1281,0591,097298,8001,097
2023-05-121,0831,0841,0401,051338,7001,051
2023-05-111,0761,0761,0251,076921,3001,076
2023-05-1092292791792625,000926
2023-05-0990792390791822,200918
2023-05-089059099049058,000905
2023-05-0290390890090512,500905
2023-05-0190790990290412,800904
2023-04-2890090389390312,400903
2023-04-2788990088990010,700900
2023-04-2689889888689346,200893
2023-04-2590691090190223,300902
2023-04-2490891090590514,500905
2023-04-2191891890790823,500908
2023-04-2091291791191419,900914
2023-04-199209229169189,000918
2023-04-1891892091692014,600920
2023-04-1792192491491717,200917
2023-04-1492592791992528,100925
2023-04-1393093092392416,100924
2023-04-1292393692393214,600932
2023-04-1193293992492719,800927
2023-04-109299369269308,200930
2023-04-0792593092392912,100929
2023-04-0692192691692632,000926
2023-04-0594894892692731,900927
2023-04-0496396395495712,000957
2023-04-0395596495396428,200964
2023-03-3194995794595020,800950
2023-03-3093894893794827,100948
2023-03-2994994994194225,000942
2023-03-2896096094194620,200946
2023-03-2794595894095528,300955
2023-03-2493394493094025,000940
2023-03-2392793991993935,900939
2023-03-2293093091892724,200927
2023-03-2093093691592139,600921
2023-03-1795095393393532,500935
2023-03-1692594592294040,400940
2023-03-1594195493895138,300951
2023-03-1493993992092656,600926
2023-03-1395195193094852,500948
2023-03-1097698196696938,900969
2023-03-0998098497498455,000984
2023-03-0897097996997324,600973
2023-03-0796597396397047,000970
2023-03-0696296595596036,400960
2023-03-0394896294895333,600953
2023-03-0295795794794828,300948
2023-03-0194595394395331,500953
2023-02-2894996093894550,700945
2023-02-2794294793794225,200942
2023-02-2492494092493033,100930
2023-02-2292393291992425,500924
2023-02-2192993191993035,000930
2023-02-2092893491992821,500928
2023-02-1794494492492830,200928
2023-02-1693394393394136,600941
2023-02-1593294493093241,400932
2023-02-1491993591993230,900932
2023-02-1393493491991966,400919
2023-02-1095095093093430,600934
2023-02-0994295493694527,200945
2023-02-0895295494294525,500945
2023-02-0794895794395049,200950
2023-02-0694195293494334,700943
2023-02-0395695793394156,800941
2023-02-0293595793194891,300948
2023-02-0192793692393251,800932
2023-01-31903931900922132,000922
2023-01-3092093490292254,200922
2023-01-2793594092392527,000925
2023-01-2694094693193358,200933
2023-01-2593094592794157,800941
2023-01-2492893692393064,100930
2023-01-2392192291191934,600919
2023-01-2090091189591023,900910
2023-01-1990390689890321,100903
2023-01-1891291689791125,900911
2023-01-1789491289491227,800912
2023-01-1690090789489436,500894
2023-01-1389991889490949,300909
2023-01-1293393590290460,300904
2023-01-1189791989791954,800919
2023-01-1087989787789751,700897
2023-01-0686586986186720,700867
2023-01-0585587285086957,800869
2023-01-0486686684484751,700847

分割・併合履歴 : なし