6926 岡谷電機産業(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
2024-05-1725125325025257,100252
2024-05-1625325325025147,800251
2024-05-1525726025525832,900258
2024-05-1425525925525716,900257
2024-05-1325726125626126,600261
2024-05-1025725925725817,000258
2024-05-0925826025625722,200257
2024-05-082572602572587,800258
2024-05-0725925925725715,600257
2024-05-0225725925725713,100257
2024-05-0125925925725715,300257
2024-04-3025326025325960,200259
2024-04-26258260253253137,400253
2024-04-2526026025826017,100260
2024-04-2426226226026027,800260
2024-04-2326026125826119,000261
2024-04-2225926025725813,800258
2024-04-1925925925525652,600256
2024-04-1826026225925931,300259
2024-04-1726326325926060,400260
2024-04-1626726726326344,600263
2024-04-1526826926726711,400267
2024-04-1226927026726823,400268
2024-04-1126927026826814,700268
2024-04-1027127226927117,000271
2024-04-0926827126827126,900271
2024-04-0827027026626929,600269
2024-04-0526926926626723,800267
2024-04-0426927126826913,000269
2024-04-0326727126727128,100271
2024-04-0226927126726838,700268
2024-04-0127427427027145,900271
2024-03-2927027427027440,400274
2024-03-28268274268269153,900269
2024-03-27282282278282286,200282
2024-03-2628228227828148,800281
2024-03-2528228327728080,300280
2024-03-2228028227928236,500282
2024-03-2127828227828044,700280
2024-03-1927727827427838,000278
2024-03-1827727827527823,000278
2024-03-1527527627527613,000276
2024-03-1427427527227527,600275
2024-03-1327527527227223,400272
2024-03-1227327627027630,100276
2024-03-1127827827127346,700273
2024-03-0827327727227741,200277
2024-03-0727727827327524,000275
2024-03-0627127727127736,400277
2024-03-0527127327127221,500272
2024-03-0427527527027245,100272
2024-03-0127727727327322,100273
2024-02-2927727727327421,700274
2024-02-2827527927527538,200275
2024-02-2727527727427732,000277
2024-02-2627727727327424,500274
2024-02-2227527527327520,000275
2024-02-2127527527127237,600272
2024-02-2027427627327623,600276
2024-02-1926927326827330,000273
2024-02-1626226826026850,800268
2024-02-15271272258260155,400260
2024-02-1427327327027177,400271
2024-02-13284285270275134,700275
2024-02-0928628928428860,100288
2024-02-0828828928428747,400287
2024-02-0729029428628664,900286
2024-02-0628828828628815,600288
2024-02-0528928928628631,300286
2024-02-0228728828628622,700286
2024-02-0128728828628626,700286
2024-01-3128528728328649,300286
2024-01-30289290283283155,100283
2024-01-2928728928628928,800289
2024-01-2628728728228665,100286
2024-01-2528728828628733,700287
2024-01-2428628828528629,400286
2024-01-2328829028728730,900287
2024-01-2228729028728827,700288
2024-01-1929029028628648,400286
2024-01-1828428928428814,600288
2024-01-1728829028428436,400284
2024-01-1628928928328543,000285
2024-01-1528728828528833,300288
2024-01-1228829128028561,400285
2024-01-1129429529029133,000291
2024-01-1029329629229338,600293
2024-01-0928929228729231,300292
2024-01-0528728728428516,900285
2024-01-0428228627728439,500284

分割・併合履歴 : [1987-03-27]1株→1.11株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.05株