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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,328 | 1,394 | 1,326 | 1,357 | 228,400 | 1,357 |
2023-06-07 | 1,335 | 1,358 | 1,318 | 1,331 | 152,000 | 1,331 |
2023-06-06 | 1,290 | 1,369 | 1,277 | 1,349 | 216,300 | 1,349 |
2023-06-05 | 1,276 | 1,307 | 1,267 | 1,293 | 123,700 | 1,293 |
2023-06-02 | 1,280 | 1,280 | 1,232 | 1,264 | 64,200 | 1,264 |
2023-06-01 | 1,233 | 1,265 | 1,204 | 1,262 | 123,800 | 1,262 |
2023-05-31 | 1,290 | 1,290 | 1,242 | 1,250 | 127,200 | 1,250 |
2023-05-30 | 1,310 | 1,322 | 1,281 | 1,299 | 158,500 | 1,299 |
2023-05-29 | 1,260 | 1,326 | 1,259 | 1,310 | 308,400 | 1,310 |
2023-05-26 | 1,200 | 1,247 | 1,193 | 1,234 | 208,800 | 1,234 |
2023-05-25 | 1,180 | 1,196 | 1,165 | 1,189 | 79,700 | 1,189 |
2023-05-24 | 1,148 | 1,189 | 1,139 | 1,177 | 121,700 | 1,177 |
2023-05-23 | 1,194 | 1,195 | 1,136 | 1,150 | 245,700 | 1,150 |
2023-05-22 | 1,140 | 1,185 | 1,135 | 1,184 | 169,200 | 1,184 |
2023-05-19 | 1,125 | 1,160 | 1,120 | 1,125 | 133,300 | 1,125 |
2023-05-18 | 1,145 | 1,145 | 1,094 | 1,116 | 119,600 | 1,116 |
2023-05-17 | 1,098 | 1,140 | 1,088 | 1,127 | 156,400 | 1,127 |
2023-05-16 | 1,094 | 1,108 | 1,082 | 1,094 | 72,700 | 1,094 |
2023-05-15 | 1,062 | 1,128 | 1,059 | 1,097 | 298,800 | 1,097 |
2023-05-12 | 1,083 | 1,084 | 1,040 | 1,051 | 338,700 | 1,051 |
2023-05-11 | 1,076 | 1,076 | 1,025 | 1,076 | 921,300 | 1,076 |
2023-05-10 | 922 | 927 | 917 | 926 | 25,000 | 926 |
2023-05-09 | 907 | 923 | 907 | 918 | 22,200 | 918 |
2023-05-08 | 905 | 909 | 904 | 905 | 8,000 | 905 |
2023-05-02 | 903 | 908 | 900 | 905 | 12,500 | 905 |
2023-05-01 | 907 | 909 | 902 | 904 | 12,800 | 904 |
2023-04-28 | 900 | 903 | 893 | 903 | 12,400 | 903 |
2023-04-27 | 889 | 900 | 889 | 900 | 10,700 | 900 |
2023-04-26 | 898 | 898 | 886 | 893 | 46,200 | 893 |
2023-04-25 | 906 | 910 | 901 | 902 | 23,300 | 902 |
2023-04-24 | 908 | 910 | 905 | 905 | 14,500 | 905 |
2023-04-21 | 918 | 918 | 907 | 908 | 23,500 | 908 |
2023-04-20 | 912 | 917 | 911 | 914 | 19,900 | 914 |
2023-04-19 | 920 | 922 | 916 | 918 | 9,000 | 918 |
2023-04-18 | 918 | 920 | 916 | 920 | 14,600 | 920 |
2023-04-17 | 921 | 924 | 914 | 917 | 17,200 | 917 |
2023-04-14 | 925 | 927 | 919 | 925 | 28,100 | 925 |
2023-04-13 | 930 | 930 | 923 | 924 | 16,100 | 924 |
2023-04-12 | 923 | 936 | 923 | 932 | 14,600 | 932 |
2023-04-11 | 932 | 939 | 924 | 927 | 19,800 | 927 |
2023-04-10 | 929 | 936 | 926 | 930 | 8,200 | 930 |
2023-04-07 | 925 | 930 | 923 | 929 | 12,100 | 929 |
2023-04-06 | 921 | 926 | 916 | 926 | 32,000 | 926 |
2023-04-05 | 948 | 948 | 926 | 927 | 31,900 | 927 |
2023-04-04 | 963 | 963 | 954 | 957 | 12,000 | 957 |
2023-04-03 | 955 | 964 | 953 | 964 | 28,200 | 964 |
2023-03-31 | 949 | 957 | 945 | 950 | 20,800 | 950 |
2023-03-30 | 938 | 948 | 937 | 948 | 27,100 | 948 |
2023-03-29 | 949 | 949 | 941 | 942 | 25,000 | 942 |
2023-03-28 | 960 | 960 | 941 | 946 | 20,200 | 946 |
2023-03-27 | 945 | 958 | 940 | 955 | 28,300 | 955 |
2023-03-24 | 933 | 944 | 930 | 940 | 25,000 | 940 |
2023-03-23 | 927 | 939 | 919 | 939 | 35,900 | 939 |
2023-03-22 | 930 | 930 | 918 | 927 | 24,200 | 927 |
2023-03-20 | 930 | 936 | 915 | 921 | 39,600 | 921 |
2023-03-17 | 950 | 953 | 933 | 935 | 32,500 | 935 |
2023-03-16 | 925 | 945 | 922 | 940 | 40,400 | 940 |
2023-03-15 | 941 | 954 | 938 | 951 | 38,300 | 951 |
2023-03-14 | 939 | 939 | 920 | 926 | 56,600 | 926 |
2023-03-13 | 951 | 951 | 930 | 948 | 52,500 | 948 |
2023-03-10 | 976 | 981 | 966 | 969 | 38,900 | 969 |
2023-03-09 | 980 | 984 | 974 | 984 | 55,000 | 984 |
2023-03-08 | 970 | 979 | 969 | 973 | 24,600 | 973 |
2023-03-07 | 965 | 973 | 963 | 970 | 47,000 | 970 |
2023-03-06 | 962 | 965 | 955 | 960 | 36,400 | 960 |
2023-03-03 | 948 | 962 | 948 | 953 | 33,600 | 953 |
2023-03-02 | 957 | 957 | 947 | 948 | 28,300 | 948 |
2023-03-01 | 945 | 953 | 943 | 953 | 31,500 | 953 |
2023-02-28 | 949 | 960 | 938 | 945 | 50,700 | 945 |
2023-02-27 | 942 | 947 | 937 | 942 | 25,200 | 942 |
2023-02-24 | 924 | 940 | 924 | 930 | 33,100 | 930 |
2023-02-22 | 923 | 932 | 919 | 924 | 25,500 | 924 |
2023-02-21 | 929 | 931 | 919 | 930 | 35,000 | 930 |
2023-02-20 | 928 | 934 | 919 | 928 | 21,500 | 928 |
2023-02-17 | 944 | 944 | 924 | 928 | 30,200 | 928 |
2023-02-16 | 933 | 943 | 933 | 941 | 36,600 | 941 |
2023-02-15 | 932 | 944 | 930 | 932 | 41,400 | 932 |
2023-02-14 | 919 | 935 | 919 | 932 | 30,900 | 932 |
2023-02-13 | 934 | 934 | 919 | 919 | 66,400 | 919 |
2023-02-10 | 950 | 950 | 930 | 934 | 30,600 | 934 |
2023-02-09 | 942 | 954 | 936 | 945 | 27,200 | 945 |
2023-02-08 | 952 | 954 | 942 | 945 | 25,500 | 945 |
2023-02-07 | 948 | 957 | 943 | 950 | 49,200 | 950 |
2023-02-06 | 941 | 952 | 934 | 943 | 34,700 | 943 |
2023-02-03 | 956 | 957 | 933 | 941 | 56,800 | 941 |
2023-02-02 | 935 | 957 | 931 | 948 | 91,300 | 948 |
2023-02-01 | 927 | 936 | 923 | 932 | 51,800 | 932 |
2023-01-31 | 903 | 931 | 900 | 922 | 132,000 | 922 |
2023-01-30 | 920 | 934 | 902 | 922 | 54,200 | 922 |
2023-01-27 | 935 | 940 | 923 | 925 | 27,000 | 925 |
2023-01-26 | 940 | 946 | 931 | 933 | 58,200 | 933 |
2023-01-25 | 930 | 945 | 927 | 941 | 57,800 | 941 |
2023-01-24 | 928 | 936 | 923 | 930 | 64,100 | 930 |
2023-01-23 | 921 | 922 | 911 | 919 | 34,600 | 919 |
2023-01-20 | 900 | 911 | 895 | 910 | 23,900 | 910 |
2023-01-19 | 903 | 906 | 898 | 903 | 21,100 | 903 |
2023-01-18 | 912 | 916 | 897 | 911 | 25,900 | 911 |
2023-01-17 | 894 | 912 | 894 | 912 | 27,800 | 912 |
2023-01-16 | 900 | 907 | 894 | 894 | 36,500 | 894 |
2023-01-13 | 899 | 918 | 894 | 909 | 49,300 | 909 |
2023-01-12 | 933 | 935 | 902 | 904 | 60,300 | 904 |
2023-01-11 | 897 | 919 | 897 | 919 | 54,800 | 919 |
2023-01-10 | 879 | 897 | 877 | 897 | 51,700 | 897 |
2023-01-06 | 865 | 869 | 861 | 867 | 20,700 | 867 |
2023-01-05 | 855 | 872 | 850 | 869 | 57,800 | 869 |
2023-01-04 | 866 | 866 | 844 | 847 | 51,700 | 847 |
分割・併合履歴 : なし