6901 澤藤電機(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 742 | 745 | 727 | 740 | 4,000 | 740 |
| 2025-04-08 | 745 | 759 | 743 | 754 | 5,700 | 754 |
| 2025-04-07 | 802 | 802 | 682 | 724 | 16,100 | 724 |
| 2025-04-04 | 856 | 856 | 810 | 812 | 5,600 | 812 |
| 2025-04-03 | 880 | 880 | 860 | 860 | 5,400 | 860 |
| 2025-04-02 | 885 | 907 | 880 | 882 | 6,900 | 882 |
| 2025-04-01 | 890 | 892 | 885 | 885 | 1,600 | 885 |
| 2025-03-31 | 892 | 892 | 888 | 889 | 3,600 | 889 |
| 2025-03-28 | 900 | 900 | 891 | 893 | 9,500 | 893 |
| 2025-03-27 | 923 | 925 | 920 | 924 | 8,200 | 924 |
| 2025-03-26 | 921 | 921 | 919 | 920 | 5,500 | 920 |
| 2025-03-25 | 914 | 919 | 914 | 918 | 10,500 | 918 |
| 2025-03-24 | 913 | 917 | 913 | 914 | 9,900 | 914 |
| 2025-03-21 | 915 | 916 | 913 | 913 | 5,500 | 913 |
| 2025-03-19 | 917 | 918 | 912 | 912 | 6,900 | 912 |
| 2025-03-18 | 912 | 914 | 910 | 912 | 2,500 | 912 |
| 2025-03-17 | 912 | 918 | 907 | 909 | 8,400 | 909 |
| 2025-03-14 | 906 | 910 | 903 | 909 | 4,200 | 909 |
| 2025-03-13 | 901 | 907 | 901 | 901 | 5,500 | 901 |
| 2025-03-12 | 901 | 906 | 899 | 900 | 3,900 | 900 |
| 2025-03-11 | 901 | 904 | 897 | 897 | 2,700 | 897 |
| 2025-03-10 | 897 | 905 | 895 | 904 | 2,600 | 904 |
| 2025-03-07 | 890 | 894 | 890 | 894 | 1,300 | 894 |
| 2025-03-06 | 893 | 893 | 889 | 890 | 3,900 | 890 |
| 2025-03-05 | 885 | 893 | 885 | 889 | 2,000 | 889 |
| 2025-03-04 | 887 | 893 | 880 | 885 | 8,700 | 885 |
| 2025-03-03 | 898 | 898 | 886 | 887 | 6,600 | 887 |
| 2025-02-28 | 887 | 898 | 885 | 887 | 5,400 | 887 |
| 2025-02-27 | 889 | 898 | 885 | 890 | 7,200 | 890 |
| 2025-02-26 | 896 | 896 | 889 | 889 | 4,800 | 889 |
| 2025-02-25 | 890 | 898 | 890 | 894 | 2,300 | 894 |
| 2025-02-21 | 894 | 898 | 889 | 889 | 2,500 | 889 |
| 2025-02-20 | 892 | 898 | 889 | 889 | 3,100 | 889 |
| 2025-02-19 | 892 | 899 | 891 | 891 | 1,100 | 891 |
| 2025-02-18 | 894 | 894 | 889 | 889 | 2,200 | 889 |
| 2025-02-17 | 889 | 899 | 889 | 889 | 1,900 | 889 |
| 2025-02-14 | 888 | 890 | 888 | 888 | 900 | 888 |
| 2025-02-13 | 897 | 899 | 888 | 888 | 4,600 | 888 |
| 2025-02-12 | 884 | 897 | 884 | 897 | 2,600 | 897 |
| 2025-02-10 | 883 | 920 | 881 | 883 | 9,600 | 883 |
| 2025-02-07 | 899 | 909 | 880 | 883 | 16,700 | 883 |
| 2025-02-06 | 895 | 898 | 892 | 897 | 3,600 | 897 |
| 2025-02-05 | 890 | 910 | 890 | 897 | 6,400 | 897 |
| 2025-02-04 | 885 | 891 | 885 | 890 | 4,300 | 890 |
| 2025-02-03 | 888 | 888 | 885 | 885 | 6,300 | 885 |
| 2025-01-31 | 888 | 890 | 884 | 887 | 8,900 | 887 |
| 2025-01-30 | 897 | 900 | 880 | 880 | 50,800 | 880 |
| 2025-01-29 | 904 | 907 | 900 | 901 | 6,500 | 901 |
| 2025-01-28 | 904 | 911 | 904 | 906 | 3,900 | 906 |
| 2025-01-27 | 902 | 911 | 902 | 904 | 5,700 | 904 |
| 2025-01-24 | 895 | 901 | 895 | 901 | 6,100 | 901 |
| 2025-01-23 | 895 | 899 | 895 | 895 | 1,900 | 895 |
| 2025-01-22 | 893 | 899 | 893 | 895 | 5,600 | 895 |
| 2025-01-21 | 894 | 897 | 892 | 893 | 3,700 | 893 |
| 2025-01-20 | 894 | 897 | 892 | 894 | 4,500 | 894 |
| 2025-01-17 | 894 | 901 | 892 | 894 | 5,700 | 894 |
| 2025-01-16 | 900 | 901 | 895 | 897 | 6,000 | 897 |
| 2025-01-15 | 903 | 904 | 900 | 900 | 6,800 | 900 |
| 2025-01-14 | 908 | 910 | 903 | 903 | 4,300 | 903 |
| 2025-01-10 | 907 | 911 | 906 | 908 | 4,100 | 908 |
| 2025-01-09 | 911 | 917 | 907 | 908 | 5,400 | 908 |
| 2025-01-08 | 911 | 916 | 911 | 912 | 3,000 | 912 |
| 2025-01-07 | 911 | 913 | 909 | 911 | 4,100 | 911 |
| 2025-01-06 | 909 | 913 | 908 | 909 | 5,500 | 909 |
分割・併合履歴 ： [2017-09-27]1株→0.2株