6882 (株)三社電機製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2886786784785843,700858
2022-09-2787589086387040,200870
2022-09-2688088686987536,800875
2022-09-2288589888188873,200888
2022-09-2190991889390052,900900
2022-09-2092793290692356,600923
2022-09-1692892991391942,800919
2022-09-1593894893493528,700935
2022-09-1491095291094099,100940
2022-09-1394794893693915,200939
2022-09-1294595093794420,500944
2022-09-0994094593794219,700942
2022-09-0893294293193435,900934
2022-09-0792293390992742,800927
2022-09-0692693791992246,100922
2022-09-05934936915922100,200922
2022-09-0295195193294072,500940
2022-09-0194796893894599,800945
2022-08-31938969936949165,800949
2022-08-30910953907948215,900948
2022-08-2988890088889774,700897
2022-08-26908923903912115,200912
2022-08-2587790187689584,500895
2022-08-2486887986287560,100875
2022-08-2385887185886560,100865
2022-08-2287587586387158,100871
2022-08-1986788486588450,800884
2022-08-1886386685686355,700863
2022-08-1787588086787248,700872
2022-08-1687288286487268,800872
2022-08-1586087186087161,000871
2022-08-1285386485085766,800857
2022-08-1084585083484367,600843
2022-08-0986286284884950,200849
2022-08-08860870852864114,200864
2022-08-0585687485585874,300858
2022-08-0486086385186051,600860
2022-08-0385885884685455,400854
2022-08-02860870846859115,000859
2022-08-01850859829854307,400854
2022-07-2991091790090051,000900
2022-07-2892292889990860,500908
2022-07-2791792691292030,100920
2022-07-2690791989991937,700919
2022-07-2590891090090526,700905
2022-07-2292592589791761,000917
2022-07-2190592589391159,100911
2022-07-2088090787790184,300901
2022-07-1986687385987121,700871
2022-07-1587588286286421,500864
2022-07-1485787685287634,900876
2022-07-1385686085285612,400856
2022-07-1287087085185528,100855
2022-07-1187788387087026,400870
2022-07-0887688786586568,900865
2022-07-0785189285087047,500870
2022-07-0686186285185326,300853
2022-07-0586287685486724,200867
2022-07-0486886985786118,300861
2022-07-0189689685986537,000865
2022-06-3089890488989630,600896
2022-06-2990290889290636,900906
2022-06-2890991890091040,400910
2022-06-2791691689790255,200902
2022-06-2490790789689632,300896
2022-06-2388291088290451,900904
2022-06-2290991887688848,900888
2022-06-2187190987190451,700904
2022-06-2089990686486970,900869
2022-06-1787889487888472,000884
2022-06-1694694791592032,300920
2022-06-1593094091893143,100931
2022-06-1491593090993079,500930
2022-06-1395395993294484,800944
2022-06-1098598697197745,700977
2022-06-099921,01197199582,400995
2022-06-081,0221,0239821,002136,2001,002
2022-06-071,0181,0251,0021,020120,3001,020
2022-06-061,0001,0311,0001,017257,9001,017
2022-06-0395196995196998,900969
2022-06-02927969924947173,200947
2022-06-0190492490491862,200918
2022-05-3189091788790563,600905
2022-05-3090090788189569,500895
2022-05-2790090287387593,500875
2022-05-26825887822880144,400880
2022-05-2582883581882519,900825
2022-05-2484384382882838,700828
2022-05-2384585283384358,300843
2022-05-2080983180983026,400830
2022-05-1979681879480556,400805
2022-05-1882483581883442,700834
2022-05-1781582281081810,100818
2022-05-1684184380881537,600815
2022-05-1380083680082463,700824
2022-05-1280682678780595,700805
2022-05-11800838800812243,600812
2022-05-1075475472674562,800745
2022-05-0976276274874824,700748
2022-05-0675476574476211,300762
2022-05-0274776174775329,900753
2022-04-2875076375075736,000757
2022-04-2774875672974760,600747
2022-04-2675376375176324,800763
2022-04-2575275774975633,800756
2022-04-2276577475677048,900770
2022-04-2177177776577126,300771
2022-04-2077577876776943,000769
2022-04-1975776674776031,000760
2022-04-1874175273874922,500749
2022-04-1574775774074626,100746
2022-04-1475275874875423,600754
2022-04-1373976873976323,900763
2022-04-1273175273073942,400739
2022-04-1174674673174030,700740
2022-04-0875075273874718,700747
2022-04-0775975974374348,000743
2022-04-0678078076377033,800770
2022-04-0579280278879129,600791
2022-04-0479279378178628,600786
2022-04-0178679677079054,700790
2022-03-3179480678880032,100800
2022-03-3079080477780433,800804
2022-03-2978379677979030,700790
2022-03-2879979978078333,000783
2022-03-2580580979279664,600796
2022-03-2478779777779346,100793
2022-03-2379280278279476,200794
2022-03-2279079377177747,700777
2022-03-1877078576778552,800785
2022-03-1776077075477041,900770
2022-03-1673674773674339,900743
2022-03-1572073271772931,100729
2022-03-1472173171972527,400725
2022-03-1172172670772142,000721
2022-03-1072273872273576,600735
2022-03-0970071768770373,000703
2022-03-0870371669269497,200694
2022-03-0772072070071771,000717
2022-03-0475375373174247,100742
2022-03-0376377375775747,600757
2022-03-0276277075277050,000770
2022-03-0177677977177766,000777
2022-02-28776776755772101,100772
2022-02-2573775472675362,300753
2022-02-24723723702715138,700715
2022-02-2273074572773661,700736
2022-02-2175375373073876,400738
2022-02-1876076874776884,200768
2022-02-1778578576977087,500770
2022-02-1679479577978358,300783
2022-02-1579580077678172,700781
2022-02-1479180478580386,800803
2022-02-1081982880680966,600809
2022-02-0980181479481469,400814
2022-02-0881381779179176,400791
2022-02-0782282280781548,700815
2022-02-0480582279882165,600821
2022-02-03823824806808106,200808
2022-02-0282083980883683,300836
2022-02-01848857817820120,700820
2022-01-31810833798828145,100828
2022-01-28830830784815266,900815
2022-01-27879882814815172,100815
2022-01-2686287185086461,000864
2022-01-2590090084785176,200851
2022-01-2486889086488852,900888
2022-01-2188888886388271,200882
2022-01-2088890887689780,100897
2022-01-19922932896903117,000903
2022-01-18963963920929120,600929
2022-01-1797898795195167,500951
2022-01-1497097795496668,100966
2022-01-1398299497298062,600980
2022-01-12975996966982140,000982
2022-01-11973976942954124,900954
2022-01-071,0231,034961979205,400979
2022-01-061,0471,0471,0151,023151,9001,023
2022-01-051,0761,0951,0641,07774,2001,077
2022-01-041,1051,1151,0751,078136,5001,078

分割・併合履歴 : なし