6901 澤藤電機(株) 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
2024-06-211,2221,2321,2221,2281,4001,228
2024-06-201,2311,2331,2281,2332,1001,233
2024-06-191,2241,2331,2221,2233,1001,223
2024-06-181,2181,2301,2161,2263,8001,226
2024-06-171,2161,2221,2161,2182,9001,218
2024-06-141,2251,2301,2201,2221,5001,222
2024-06-131,2281,2281,2211,2251,2001,225
2024-06-121,2401,2401,2221,2314,8001,231
2024-06-111,2361,2361,2311,2312,2001,231
2024-06-101,2301,2351,2301,2351,2001,235
2024-06-071,2341,2341,2201,2322,5001,232
2024-06-061,2301,2341,2281,2281,1001,228
2024-06-051,2231,2321,2201,2301,9001,230
2024-06-041,2311,2321,2231,2322,9001,232
2024-06-031,2271,2331,2241,2312,5001,231
2024-05-311,2131,2261,2131,2242,3001,224
2024-05-301,2131,2181,2111,2111,8001,211
2024-05-291,2311,2451,2191,2196,0001,219
2024-05-281,2231,2311,2171,2311,7001,231
2024-05-271,2301,2311,2201,2293,8001,229
2024-05-241,2041,2191,2021,2195,6001,219
2024-05-231,2001,2041,1981,2041,0001,204
2024-05-221,2131,2151,1941,1963,1001,196
2024-05-211,2311,2311,2111,2115,4001,211
2024-05-201,2251,2331,2251,2301,5001,230
2024-05-171,2291,2361,2251,2263,7001,226
2024-05-161,2411,2431,2211,2434,0001,243
2024-05-151,2491,2491,2401,2411,4001,241
2024-05-141,2601,2621,2401,2513,8001,251
2024-05-131,2641,2801,2551,26022,1001,260
2024-05-101,1991,2141,1981,2146,2001,214
2024-05-091,1891,1981,1871,1931,3001,193
2024-05-081,2101,2101,1931,1949,9001,194
2024-05-071,2281,2341,2021,2172,2001,217
2024-05-021,1921,1981,1861,1982,0001,198
2024-05-011,1751,1981,1751,1922,5001,192
2024-04-301,1781,1791,1751,1793,3001,179
2024-04-261,2101,2111,1651,16519,9001,165
2024-04-251,2091,2151,2051,2102,7001,210
2024-04-241,1931,2231,1931,2094,3001,209
2024-04-231,1861,2271,1861,2111,5001,211
2024-04-221,1881,1891,1831,1851,4001,185
2024-04-191,2101,2101,1711,1807,2001,180
2024-04-181,2011,2111,2011,2111,8001,211
2024-04-171,2041,2251,2031,2071,1001,207
2024-04-161,2231,2231,2041,2043,7001,204
2024-04-151,2231,2341,2231,2302,0001,230
2024-04-121,2341,2381,2271,2297,4001,229
2024-04-111,2301,2351,2301,2318001,231
2024-04-101,2311,2491,2301,2322,5001,232
2024-04-091,2351,2391,2271,2354,5001,235
2024-04-081,2341,2571,2221,2331,4001,233
2024-04-051,2281,2341,2201,2254,0001,225
2024-04-041,2271,2541,2271,2431,6001,243
2024-04-031,2321,2321,2201,2223,8001,222
2024-04-021,2411,2421,2321,2324,1001,232
2024-04-011,2681,2681,2411,2413,4001,241
2024-03-291,2351,2581,2351,2584,7001,258
2024-03-281,2521,2661,2411,24221,5001,242
2024-03-271,3001,3071,2971,29982,1001,299
2024-03-261,3101,3171,2961,30413,0001,304
2024-03-251,3251,3251,3071,31212,6001,312
2024-03-221,3461,3461,3121,32614,8001,326
2024-03-211,3151,3361,3141,3366,6001,336
2024-03-191,3111,3211,3101,3212,4001,321
2024-03-181,3301,3301,3061,3209,2001,320
2024-03-151,3011,3011,2881,2962,3001,296
2024-03-141,3001,3011,2881,3012,5001,301
2024-03-131,3031,3041,2931,2964,6001,296
2024-03-121,2831,3001,2831,2952,1001,295
2024-03-111,3051,3051,2801,2897,2001,289
2024-03-081,3041,3151,3041,3084,7001,308
2024-03-071,3211,3231,3031,30713,5001,307
2024-03-061,3081,3241,3051,32310,0001,323
2024-03-051,2961,3081,2931,3084,9001,308
2024-03-041,3051,3081,2861,2956,7001,295
2024-03-011,3111,3111,3021,3095,2001,309
2024-02-291,3021,3091,3021,3092,2001,309
2024-02-281,3061,3091,3011,3022,7001,302
2024-02-271,3031,3051,3021,3024,4001,302
2024-02-261,3111,3111,3011,3025,6001,302
2024-02-221,2971,3091,2971,3012,3001,301
2024-02-211,2991,3101,2891,2938,8001,293
2024-02-201,3011,3141,2941,2998,8001,299
2024-02-191,3011,3101,2981,3005,2001,300
2024-02-161,2911,3191,2911,2989,3001,298
2024-02-151,3111,3191,2721,29015,7001,290
2024-02-141,3201,3501,3081,31213,3001,312
2024-02-131,3241,3781,2571,32842,9001,328
2024-02-091,3101,3381,3101,32411,8001,324
2024-02-081,3011,3151,3011,3154,4001,315
2024-02-071,3021,3151,3021,3095,8001,309
2024-02-061,3231,3331,3111,31114,1001,311
2024-02-051,3171,3341,3171,3348,4001,334
2024-02-021,3021,3161,2991,3128,8001,312
2024-02-011,2901,3111,2901,30313,5001,303
2024-01-311,2881,3031,2851,28811,3001,288
2024-01-301,3191,3201,2791,27933,7001,279
2024-01-291,3091,3291,3091,31913,7001,319
2024-01-261,2721,3031,2721,29214,5001,292
2024-01-251,2421,2741,2421,27218,9001,272
2024-01-241,2391,2401,2371,2402,1001,240
2024-01-231,2431,2491,2361,2425,0001,242
2024-01-221,2361,2501,2301,23513,6001,235
2024-01-191,2341,2431,2331,2332,2001,233
2024-01-181,2441,2591,2321,2323,9001,232
2024-01-171,2341,2581,2341,2444,7001,244
2024-01-161,2521,2521,2341,2342,3001,234
2024-01-151,2321,2531,2261,2446,3001,244
2024-01-121,2541,2561,2211,2216,7001,221
2024-01-111,2631,2631,2401,2484,8001,248
2024-01-101,2421,2631,2351,26314,1001,263
2024-01-091,2441,2551,2411,2472,4001,247
2024-01-051,2181,2511,2181,2485,6001,248
2024-01-041,1981,2231,1861,2186,4001,218

分割・併合履歴 : [2017-09-27]1株→0.2株