6924 岩崎電気(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
2023-06-084,4504,4504,4504,4508,4004,450
2023-06-074,4504,4504,4504,4502,7004,450
2023-06-064,4504,4554,4504,45012,6004,450
2023-06-054,4504,4554,4504,4506,4004,450
2023-06-024,4504,4554,4504,4505,2004,450
2023-06-014,4504,4554,4504,45013,9004,450
2023-05-314,4504,4554,4504,4503,5004,450
2023-05-304,4504,4554,4504,45019,2004,450
2023-05-294,4504,4554,4504,4504,2004,450
2023-05-264,4504,4554,4504,4505,4004,450
2023-05-254,4504,4504,4504,45015,1004,450
2023-05-244,4504,4554,4504,45021,0004,450
2023-05-234,4504,4554,4504,45029,6004,450
2023-05-224,4504,4554,4504,4502,1004,450
2023-05-194,4504,4554,4504,4501,7004,450
2023-05-184,4554,4554,4504,4502,0004,450
2023-05-174,4554,4554,4504,4509,4004,450
2023-05-164,4504,4554,4504,4502,5004,450
2023-05-154,4504,4554,4504,4505,3004,450
2023-05-124,4554,4554,4504,4506,7004,450
2023-05-114,4504,4554,4504,4508004,450
2023-05-104,4504,4554,4504,4508004,450
2023-05-094,4504,4554,4504,4554,3004,455
2023-05-084,4504,4554,4504,4507,9004,450
2023-05-024,4504,4554,4504,4504,5004,450
2023-05-014,4504,4554,4504,45039,7004,450
2023-04-284,4554,4554,4504,45035,1004,450
2023-04-274,4554,4754,4504,450171,2004,450
2023-04-264,4604,4654,4554,4554,0004,455
2023-04-254,4554,4754,4554,4607,7004,460
2023-04-244,4554,4704,4554,45510,2004,455
2023-04-214,4604,4604,4554,4553,4004,455
2023-04-204,4554,4604,4554,4553,0004,455
2023-04-194,4554,4604,4554,4554,5004,455
2023-04-184,4604,4654,4554,4555,2004,455
2023-04-174,4554,4604,4554,4554,3004,455
2023-04-144,4554,4704,4554,4558,2004,455
2023-04-134,4554,4554,4504,4552,4004,455
2023-04-124,4554,4604,4504,4505,9004,450
2023-04-114,4504,4604,4504,4559,7004,455
2023-04-104,4554,4604,4504,45010,8004,450
2023-04-074,4504,4554,4504,45011,7004,450
2023-04-064,4554,4604,4554,4555,4004,455
2023-04-054,4654,4654,4554,4553,6004,455
2023-04-044,4604,4654,4554,4604,8004,460
2023-04-034,4654,4804,4554,46018,4004,460
2023-03-314,4604,4654,4554,4659,4004,465
2023-03-304,4604,4904,4554,46014,2004,460
2023-03-294,4604,5154,4554,51515,0004,515
2023-03-284,4554,4754,4504,47017,5004,470
2023-03-274,4654,4654,4504,46020,5004,460
2023-03-244,4604,4654,4554,46011,6004,460
2023-03-234,4504,4604,4504,4609,9004,460
2023-03-224,4504,4604,4504,45012,0004,450
2023-03-204,4454,4604,4454,44520,0004,445
2023-03-174,4504,4854,4454,44515,7004,445
2023-03-164,4454,4554,4354,455129,1004,455
2023-03-154,4454,4554,4454,445148,0004,445
2023-03-144,4454,4504,4454,445115,8004,445
2023-03-134,4454,4504,4454,45028,5004,450
2023-03-104,4504,4504,4454,44560,9004,445
2023-03-094,4504,4504,4454,44549,0004,445
2023-03-084,4504,4504,4454,44526,5004,445
2023-03-074,4504,4504,4454,44511,1004,445
2023-03-064,4454,4504,4454,45025,7004,450
2023-03-034,4454,4554,4454,445156,1004,445
2023-03-024,4454,4554,4454,445141,7004,445
2023-03-014,4454,4504,4454,44519,8004,445
2023-02-284,4454,4504,4454,44538,2004,445
2023-02-274,4504,4504,4454,44531,4004,445
2023-02-244,4454,4504,4454,445115,4004,445
2023-02-224,4454,4504,4454,44555,7004,445
2023-02-214,4454,4454,4454,44522,4004,445
2023-02-204,4504,4504,4454,44549,3004,445
2023-02-174,4454,4504,4454,45063,4004,450
2023-02-164,4454,4504,4454,44526,5004,445
2023-02-154,4454,4504,4454,44541,5004,445
2023-02-144,4454,4504,4454,445139,1004,445
2023-02-134,4454,4504,4454,445196,7004,445
2023-02-104,4504,4504,4454,445391,6004,445
2023-02-094,4504,4554,4504,450455,5004,450
2023-02-083,4003,4003,4003,4008,1003,400
2023-02-072,8962,8962,8962,8962,2002,896
2023-02-062,4322,4322,3242,39610,4002,396
2023-02-032,4252,4322,3932,43211,6002,432
2023-02-022,3952,4322,3872,4259,7002,425
2023-02-012,3792,3952,3792,3953,3002,395
2023-01-312,3562,3932,3562,3897,6002,389
2023-01-302,3852,3942,3552,36019,4002,360
2023-01-272,4312,4312,3912,39410,2002,394
2023-01-262,4182,4312,4042,4318,2002,431
2023-01-252,4042,4202,3812,41811,3002,418
2023-01-242,3482,4232,3402,39916,4002,399
2023-01-232,3212,3382,3022,3386,9002,338
2023-01-202,2812,2992,2782,2913,5002,291
2023-01-192,3082,3102,2862,2867,4002,286
2023-01-182,2932,3102,2772,3087,2002,308
2023-01-172,2722,2792,2712,2743,8002,274
2023-01-162,2872,2872,2612,27513,7002,275
2023-01-132,2732,2822,2632,27114,0002,271
2023-01-122,2962,2962,2792,29011,6002,290
2023-01-112,2822,2822,2682,2708,1002,270
2023-01-102,2732,2932,2652,2828,2002,282
2023-01-062,2602,2842,2572,26011,1002,260
2023-01-052,2612,2712,2552,26021,6002,260
2023-01-042,2712,2802,2532,26112,2002,261

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株