1. HOME >
  2. 株価時系列 >
  3. 6901 >
  4. 2023年

6901 澤藤電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,1851,1951,1851,1881,5001,188
2023-12-281,1761,1961,1721,1853,8001,185
2023-12-271,1671,1761,1601,1768,1001,176
2023-12-261,1751,1751,1641,1705,8001,170
2023-12-251,1861,1881,1701,1705,7001,170
2023-12-221,1881,1911,1861,1862,6001,186
2023-12-211,1901,1951,1871,1873,0001,187
2023-12-201,1951,2001,1911,1952,8001,195
2023-12-191,1951,1981,1911,1942,3001,194
2023-12-181,1971,1981,1851,1956,8001,195
2023-12-151,1951,2011,1921,1971,9001,197
2023-12-141,2271,2271,1951,1991,9001,199
2023-12-131,2051,2181,1961,1974,4001,197
2023-12-121,2181,2201,2041,2041,9001,204
2023-12-111,2081,2141,2021,2113,7001,211
2023-12-081,2201,2201,2061,2104,0001,210
2023-12-071,2261,2291,2231,2232,9001,223
2023-12-061,2281,2341,2261,2344,4001,234
2023-12-051,2451,2451,2281,2325,3001,232
2023-12-041,2461,2461,2381,2453,1001,245
2023-12-011,2561,2601,2451,2454,3001,245
2023-11-301,2591,2631,2521,2593,1001,259
2023-11-291,2651,2651,2541,2571,6001,257
2023-11-281,2661,2661,2551,2605,2001,260
2023-11-271,2591,2681,2591,2664,1001,266
2023-11-241,2481,2591,2481,2591,5001,259
2023-11-221,2391,2511,2391,2461,1001,246
2023-11-211,2381,2461,2381,2392,1001,239
2023-11-201,2481,2671,2381,2389,2001,238
2023-11-171,2351,2501,2351,2433,6001,243
2023-11-161,2351,2411,2351,2352,3001,235
2023-11-151,2401,2511,2311,2414,2001,241
2023-11-141,2481,2551,2411,2413,0001,241
2023-11-131,2451,2521,2391,2393,4001,239
2023-11-101,2211,2451,2121,2454,8001,245
2023-11-091,2251,2251,2161,2161,4001,216
2023-11-081,2061,2271,2031,2218,7001,221
2023-11-071,2591,2591,2041,20428,2001,204
2023-11-061,2391,2681,2341,25935,7001,259
2023-11-021,2261,3161,2251,31618,0001,316
2023-11-011,2051,2161,1901,21610,1001,216
2023-10-311,2101,2131,1811,18411,2001,184
2023-10-301,2471,2481,2101,21027,0001,210
2023-10-271,2481,2571,2461,2536,0001,253
2023-10-261,2451,2521,2441,2521,6001,252
2023-10-251,2521,2541,2471,2473,9001,247
2023-10-241,2461,2521,2441,2529,1001,252
2023-10-231,2471,2501,2461,2462,8001,246
2023-10-201,2481,2541,2471,2475,9001,247
2023-10-191,2521,2681,2521,2544,2001,254
2023-10-181,2531,2631,2521,2611,9001,261
2023-10-171,2601,2601,2481,2531,1001,253
2023-10-161,2681,2681,2501,2505,2001,250
2023-10-131,2551,2621,2481,2493,1001,249
2023-10-121,2651,2651,2541,2553,0001,255
2023-10-111,2601,2701,2551,2552,3001,255
2023-10-101,2551,2631,2521,2594,4001,259
2023-10-061,2581,2581,2571,2571,3001,257
2023-10-051,2491,2521,2491,2493,6001,249
2023-10-041,2511,2551,2501,2506,0001,250
2023-10-031,2571,2571,2521,2558,1001,255
2023-10-021,2861,2861,2551,2555,9001,255
2023-09-291,2721,2751,2601,2602,5001,260
2023-09-281,2601,2821,2601,2774,3001,277
2023-09-271,2651,2791,2621,2744,1001,274
2023-09-261,2771,2881,2651,2655,6001,265
2023-09-251,2711,2771,2711,2771,1001,277
2023-09-221,2491,2741,2491,2712,7001,271
2023-09-211,2721,2721,2321,24311,8001,243
2023-09-201,2761,2761,2611,2612,9001,261
2023-09-191,2651,2781,2651,2781,3001,278
2023-09-151,2861,2931,2601,26410,6001,264
2023-09-141,2601,2831,2601,2831,6001,283
2023-09-131,2631,2711,2601,2604,0001,260
2023-09-121,2761,2781,2621,2654,0001,265
2023-09-111,2881,2881,2611,2728,8001,272
2023-09-081,2521,2961,2521,2769,3001,276
2023-09-071,2931,3021,2701,27210,4001,272
2023-09-061,3071,3241,3001,3086,6001,308
2023-09-051,3161,3191,2901,3138,1001,313
2023-09-041,2981,3281,2891,32524,3001,325
2023-09-011,2931,2931,2661,2887,0001,288
2023-08-311,2681,2681,2511,2537,1001,253
2023-08-301,2851,2851,2671,2675,0001,267
2023-08-291,2901,2901,2741,2792,9001,279
2023-08-281,2911,2951,2861,2863,4001,286
2023-08-251,2601,2901,2601,2905,7001,290
2023-08-241,2681,2681,2591,2603,1001,260
2023-08-231,2761,2761,2591,2682,0001,268
2023-08-221,2841,2841,2611,2685,8001,268
2023-08-211,3031,3031,2781,2866,7001,286
2023-08-181,3031,3031,2751,2785,6001,278
2023-08-171,2731,3051,2731,30411,7001,304
2023-08-161,2741,2921,2651,29213,0001,292
2023-08-151,2771,2811,2631,2704,6001,270
2023-08-141,2621,2761,2551,2666,1001,266
2023-08-101,2561,2571,2401,2526,7001,252
2023-08-091,2671,2671,2501,2505,1001,250
2023-08-081,2981,2981,2621,26724,3001,267
2023-08-071,3291,3291,2571,29670,2001,296
2023-08-041,1691,2271,1691,2093,5001,209
2023-08-031,1751,1771,1671,1695,7001,169
2023-08-021,1901,1961,1851,1885,0001,188
2023-08-011,1851,2371,1851,19216,4001,192
2023-07-311,1841,2181,1721,2139,0001,213
2023-07-281,1931,1991,1551,16524,7001,165
2023-07-271,2041,2041,1881,1911,9001,191
2023-07-261,2271,2271,2021,2032,5001,203
2023-07-251,2051,2371,2051,2195,8001,219
2023-07-241,1841,2091,1841,2036,2001,203
2023-07-211,2211,2211,1761,1844,9001,184
2023-07-201,2001,2151,1941,2145,8001,214
2023-07-191,1891,1891,1801,1891,9001,189
2023-07-181,1661,1841,1661,1813,0001,181
2023-07-141,2021,2051,1631,16422,7001,164
2023-07-131,2021,2101,2011,2024,8001,202
2023-07-121,2081,2261,2011,2026,8001,202
2023-07-111,2631,2631,2071,2079,1001,207
2023-07-101,2781,2781,2421,25112,3001,251
2023-07-071,3001,3001,2851,2854,9001,285
2023-07-061,3001,3091,3001,3006,2001,300
2023-07-051,3031,3051,2981,2998,5001,299
2023-07-041,3271,3271,2991,3034,5001,303
2023-07-031,3211,3301,3211,3222,7001,322
2023-06-301,3181,3251,3141,3193,5001,319
2023-06-291,3291,3291,3121,3294,1001,329
2023-06-281,3281,3291,3161,3292,2001,329
2023-06-271,3281,3281,3101,3289,8001,328
2023-06-261,3081,3481,2961,3286,4001,328
2023-06-231,3001,3091,2951,2962,1001,296
2023-06-221,3201,3361,2871,2948,3001,294
2023-06-211,3301,3301,3141,3205,3001,320
2023-06-201,3091,3381,3091,3369,5001,336
2023-06-191,2921,3361,2841,3247,5001,324
2023-06-161,2751,3191,2751,29912,7001,299
2023-06-151,3191,3191,2751,28711,6001,287
2023-06-141,3551,3601,3001,31910,9001,319
2023-06-131,3591,3751,3371,35419,9001,354
2023-06-121,2831,3751,2831,33529,3001,335
2023-06-091,2991,2991,2711,28310,4001,283
2023-06-081,3071,3101,2631,30119,5001,301
2023-06-071,2701,3151,2581,26935,2001,269
2023-06-061,2031,2501,1971,23532,8001,235
2023-06-051,1391,2111,1391,20333,0001,203
2023-06-021,1201,1421,1201,1363,4001,136
2023-06-011,1321,1391,1201,1203,2001,120
2023-05-311,1501,1681,1371,13717,4001,137
2023-05-301,1261,1261,1201,1201,4001,120
2023-05-291,1201,1261,1201,1222,7001,122
2023-05-261,1321,1351,1201,1206,4001,120
2023-05-251,1301,1431,1301,1323,0001,132
2023-05-241,1361,1361,1261,1306,1001,130
2023-05-231,1331,1441,1331,1352,9001,135
2023-05-221,1361,1501,1341,1355,7001,135
2023-05-191,1541,1541,1351,1465,0001,146
2023-05-181,1461,1551,1381,1516,0001,151
2023-05-171,1531,1681,1361,1469,0001,146
2023-05-161,1601,1621,1531,1533,3001,153
2023-05-151,1601,1601,1541,1603,8001,160
2023-05-121,1591,1621,1481,1561,9001,156
2023-05-111,1391,1531,1391,1522,9001,152
2023-05-101,1351,1451,1311,1312,8001,131
2023-05-091,1451,1451,1321,1352,8001,135
2023-05-081,1461,1541,1331,1351,9001,135
2023-05-021,1251,1451,1251,1364,4001,136
2023-05-011,1211,1421,1211,1255,6001,125
2023-04-281,1271,1451,1201,1204,4001,120
2023-04-271,1381,1401,1221,12216,9001,122
2023-04-261,1571,1601,1401,1416,2001,141
2023-04-251,1651,1721,1521,1558,5001,155
2023-04-241,1591,1651,1451,1652,4001,165
2023-04-211,1551,1591,1551,1551,3001,155
2023-04-201,1451,1581,1451,1552,8001,155
2023-04-191,1491,1541,1391,1465,3001,146
2023-04-181,1431,1651,1431,1466,4001,146
2023-04-171,1671,1671,1351,1424,9001,142
2023-04-141,1611,1621,1481,1481,9001,148
2023-04-131,1521,1531,1501,1502,2001,150
2023-04-121,1541,1591,1371,1537,1001,153
2023-04-111,1431,1621,1211,1623,0001,162
2023-04-101,1281,1301,1181,1306,6001,130
2023-04-071,1351,1461,1281,1288,8001,128
2023-04-061,1531,1621,1331,13611,9001,136
2023-04-051,1991,1991,1661,1669,0001,166
2023-04-041,2201,2201,1911,1976,7001,197
2023-04-031,1801,2361,1741,19629,0001,196
2023-03-311,1441,1721,1441,1705,5001,170
2023-03-301,1351,1461,1321,1446,5001,144
2023-03-291,1621,1771,1621,16239,3001,162
2023-03-281,1641,1661,1591,16210,2001,162
2023-03-271,1501,1591,1501,1573,8001,157
2023-03-241,1511,1551,1501,1503,6001,150
2023-03-231,1421,1491,1421,1491,9001,149
2023-03-221,1541,1541,1481,1491,9001,149
2023-03-201,1341,1381,1291,1323,3001,132
2023-03-171,1291,1341,1221,1302,2001,130
2023-03-161,1221,1291,1191,1295,2001,129
2023-03-151,1181,1471,1181,1398,4001,139
2023-03-141,1801,1801,0971,10123,5001,101
2023-03-131,2121,2121,1611,1818,5001,181
2023-03-101,2481,2591,2351,2354,9001,235
2023-03-091,2771,2771,2501,2562,5001,256
2023-03-081,2401,2561,2401,2553,2001,255
2023-03-071,2781,2801,2371,23717,7001,237
2023-03-061,2001,2801,2001,28021,3001,280
2023-03-031,1751,1961,1741,1969,5001,196
2023-03-021,1701,1771,1701,1751,9001,175
2023-03-011,1641,1701,1631,1702,4001,170
2023-02-281,1801,1801,1641,1645,4001,164
2023-02-271,1641,1791,1611,1745,8001,174
2023-02-241,1461,1631,1461,1512,4001,151
2023-02-221,1431,1661,1411,1413,3001,141
2023-02-211,1411,1501,1411,1431,7001,143
2023-02-201,1401,1441,1351,1412,1001,141
2023-02-171,1351,1401,1321,1402,7001,140
2023-02-161,1501,1501,1321,1404,9001,140
2023-02-151,1531,1531,1401,1502,8001,150
2023-02-141,1531,1531,1321,1353,9001,135
2023-02-131,1511,1511,1381,1392,1001,139
2023-02-101,1431,1561,1431,1503,6001,150
2023-02-091,1291,1481,1291,1434,6001,143
2023-02-081,1411,1471,1401,1402,4001,140
2023-02-071,1521,1641,1431,1442,5001,144
2023-02-061,1961,1961,1421,1526,1001,152
2023-02-031,1391,1471,1271,1363,8001,136
2023-02-021,1571,1731,1381,1384,4001,138
2023-02-011,1971,1971,1691,1744,2001,174
2023-01-311,1211,1671,1211,1675,4001,167
2023-01-301,1321,1481,1141,12119,6001,121
2023-01-271,1371,1401,1201,1253,7001,125
2023-01-261,1531,1531,1341,1416,2001,141
2023-01-251,1221,1521,1221,1525,4001,152
2023-01-241,1421,1471,1131,1196,0001,119
2023-01-231,0841,1401,0841,1408,9001,140
2023-01-201,0711,0791,0711,0732,0001,073
2023-01-191,0711,0831,0701,0713,0001,071
2023-01-181,0711,0781,0651,0714,0001,071
2023-01-171,0681,0731,0651,0672,4001,067
2023-01-161,0691,0711,0601,0604,5001,060
2023-01-131,0911,0951,0641,06415,2001,064
2023-01-121,0951,1301,0951,1014,9001,101
2023-01-111,0881,1201,0851,1205,0001,120
2023-01-101,0851,1011,0851,0931,7001,093
2023-01-061,0741,0831,0741,0821,4001,082
2023-01-051,0781,0831,0721,0744,8001,074
2023-01-041,0841,0851,0781,0811,8001,081

分割・併合履歴 ： [2017-09-27]1株→0.2株