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
2024-05-231,0901,0931,0761,07763,4001,077
2024-05-221,0941,0941,0721,084154,9001,084
2024-05-211,1051,1141,0971,098114,9001,098
2024-05-201,1021,1321,1021,11198,6001,111
2024-05-171,1121,1251,0991,101238,0001,101
2024-05-161,1721,1781,1261,130267,2001,130
2024-05-151,1981,2071,1721,181179,2001,181
2024-05-141,1751,2021,1581,193199,3001,193
2024-05-131,1911,1911,1531,175297,3001,175
2024-05-101,2001,2281,1801,187417,5001,187
2024-05-091,1991,2381,1521,2141,087,4001,214
2024-05-081,5401,6101,5161,539511,1001,539
2024-05-071,5101,5371,5061,526146,3001,526
2024-05-021,5051,5081,4851,488172,2001,488
2024-05-011,5161,5401,5051,509115,3001,509
2024-04-301,5441,5571,5381,54289,3001,542
2024-04-261,5331,5461,5061,52694,4001,526
2024-04-251,5501,5681,5311,53194,9001,531
2024-04-241,5321,5721,5281,566102,6001,566
2024-04-231,5501,5501,5051,51381,5001,513
2024-04-221,5361,5641,5151,526122,2001,526
2024-04-191,5801,5891,5131,535173,2001,535
2024-04-181,5621,6101,5561,59385,8001,593
2024-04-171,6181,6241,5741,588238,8001,588
2024-04-161,6401,6471,5991,608155,2001,608
2024-04-151,6481,6721,6401,660106,2001,660
2024-04-121,7421,7521,6851,688168,9001,688
2024-04-111,6641,7681,6601,730516,9001,730
2024-04-101,6641,6961,6571,67671,8001,676
2024-04-091,6541,6701,6441,66486,3001,664
2024-04-081,6821,6991,6311,658148,3001,658
2024-04-051,6701,6921,6601,681108,7001,681
2024-04-041,7481,7501,7101,710116,0001,710
2024-04-031,7251,7611,6831,728187,8001,728
2024-04-021,7641,8071,7481,764164,5001,764
2024-04-011,8061,8341,7651,765146,6001,765
2024-03-291,8071,8191,7891,79081,2001,790
2024-03-281,7791,8291,7601,797135,1001,797
2024-03-271,8011,8011,7761,78997,4001,789
2024-03-261,7711,8081,7651,80163,5001,801
2024-03-251,8101,8301,7841,784120,2001,784
2024-03-221,8691,8701,8091,814216,7001,814
2024-03-211,8331,8541,8051,852175,3001,852
2024-03-191,7501,8101,7331,800183,4001,800
2024-03-181,7081,7651,7031,756203,4001,756
2024-03-151,7741,7741,7391,748124,4001,748
2024-03-141,7701,7911,7551,775109,0001,775
2024-03-131,8521,8571,7711,796186,6001,796
2024-03-121,7401,8271,7291,822204,7001,822
2024-03-111,8301,8411,7531,771358,3001,771
2024-03-081,8571,9391,8391,882342,5001,882
2024-03-071,9301,9301,8411,857395,9001,857
2024-03-061,8381,9021,8181,874343,9001,874
2024-03-051,7701,8751,7681,865663,1001,865
2024-03-041,6881,7441,6821,705246,0001,705
2024-03-011,6581,6851,6491,664142,2001,664
2024-02-291,6551,6761,6421,656170,2001,656
2024-02-281,7091,7481,6831,683228,6001,683
2024-02-271,6871,7201,6671,707286,3001,707
2024-02-261,6561,6901,6271,680343,1001,680
2024-02-221,6031,6431,6001,633244,6001,633
2024-02-211,5971,5971,5671,577146,7001,577
2024-02-201,6201,6371,5871,601205,7001,601
2024-02-191,5711,6241,5701,615167,1001,615
2024-02-161,5901,6401,5681,583273,5001,583
2024-02-151,6301,6381,5901,595167,5001,595
2024-02-141,6181,6311,6031,611148,3001,611
2024-02-131,6381,6641,6101,646299,9001,646
2024-02-091,5671,6351,5671,619340,1001,619
2024-02-081,5471,5741,5251,563303,4001,563
2024-02-071,5681,5881,5321,545499,8001,545
2024-02-061,6261,6321,5951,604324,6001,604
2024-02-051,6651,6691,6161,647644,7001,647
2024-02-021,6161,6561,5871,625809,7001,625
2024-02-011,7061,7181,6081,6101,065,7001,610
2024-01-311,6811,8161,6801,7222,556,2001,722
2024-01-301,6781,6781,6781,678716,4001,678
2024-01-291,3711,3791,3541,378309,6001,378
2024-01-261,3751,3811,3561,367140,0001,367
2024-01-251,3721,3851,3561,385125,2001,385
2024-01-241,3801,3881,3521,367137,1001,367
2024-01-231,4111,4121,3721,378235,2001,378
2024-01-221,3711,4071,3691,400319,2001,400
2024-01-191,2801,3301,2781,316174,1001,316
2024-01-181,2761,2811,2671,26893,3001,268
2024-01-171,2951,3121,2751,279126,5001,279
2024-01-161,3081,3261,2921,295105,0001,295
2024-01-151,2851,3111,2821,30898,9001,308
2024-01-121,3051,3061,2821,284133,3001,284
2024-01-111,3071,3161,3011,30596,9001,305
2024-01-101,3081,3141,3021,306101,8001,306
2024-01-091,3101,3311,3001,314135,3001,314
2024-01-051,3291,3291,2941,295117,5001,295
2024-01-041,3241,3321,2911,326101,1001,326

分割・併合履歴 : なし