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 |
---|---|---|---|---|---|---|
2025-02-13 | 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