6926 岡谷電機産業(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
2023-06-0927327326826939,000269
2023-06-0827027226826924,700269
2023-06-0727427426826934,700269
2023-06-0627027327027218,800272
2023-06-0526827426627428,800274
2023-06-0226326926326823,000268
2023-06-0126727026626625,400266
2023-05-3127027226526756,700267
2023-05-3027327527027026,700270
2023-05-2927627827327431,300274
2023-05-2627828227527629,500276
2023-05-2527528027527820,500278
2023-05-2427427927427525,100275
2023-05-2328728727727745,900277
2023-05-2228028627528356,100283
2023-05-1928328327527752,100277
2023-05-1828428628128417,200284
2023-05-1728828828328462,900284
2023-05-1629229228128531,300285
2023-05-1529229528629265,700292
2023-05-1230931130330341,200303
2023-05-1131231430731141,400311
2023-05-1031031430931222,900312
2023-05-0930631330431236,200312
2023-05-0830630630430420,100304
2023-05-0230130530030528,700305
2023-05-0130130330030323,000303
2023-04-2829329829329822,900298
2023-04-27297298293293137,600293
2023-04-2629830129629720,400297
2023-04-2530330429829833,400298
2023-04-2429930229930111,400301
2023-04-2130230329929918,600299
2023-04-2029630529530277,700302
2023-04-1930030029529627,800296
2023-04-1829629929429716,900297
2023-04-1729829829229833,100298
2023-04-1429529729129725,700297
2023-04-1329629629229319,800293
2023-04-1229729729129429,000294
2023-04-1129629829229625,200296
2023-04-1028129628129441,600294
2023-04-0728828928028041,100280
2023-04-0629229328728942,700289
2023-04-0529930029229277,500292
2023-04-0430530529830241,100302
2023-04-0330931030330538,700305
2023-03-3130630730330623,000306
2023-03-3030430729329899,400298
2023-03-29313316310316179,300316
2023-03-2831131230730835,500308
2023-03-2731031230831243,200312
2023-03-2431031130331131,200311
2023-03-2330531030431023,300310
2023-03-2231031530730931,800309
2023-03-2031631630230462,300304
2023-03-1731831931031933,300319
2023-03-1631431430831435,200314
2023-03-1531832331632247,600322
2023-03-1432532630531185,000311
2023-03-13335336320331111,300331
2023-03-10330348328340180,500340
2023-03-0932933532833198,700331
2023-03-0831832831532858,300328
2023-03-0732032632032060,800320
2023-03-0631632331332381,700323
2023-03-03325325304315108,800315
2023-03-02317327315323101,600323
2023-03-0131231530731538,900315
2023-02-2830131330131273,300312
2023-02-2729430029330040,700300
2023-02-2429229528929426,400294
2023-02-2228829428729035,700290
2023-02-2129929928929272,700292
2023-02-2028529628529683,700296
2023-02-17277285274285118,000285
2023-02-1627327727127778,100277
2023-02-1527327727027068,000270
2023-02-14273278268273103,500273
2023-02-13280280268273155,600273
2023-02-1026226225825838,300258
2023-02-0925826325726216,800262
2023-02-0825926025625817,600258
2023-02-0726126125625720,500257
2023-02-0625726125726012,200260
2023-02-0325926025626022,200260
2023-02-0226326325926120,700261
2023-02-0125926325626330,200263
2023-01-3125325725325716,900257
2023-01-30255258249250102,300250
2023-01-2725725725425633,700256
2023-01-2625725725425621,500256
2023-01-2525225725125638,200256
2023-01-2425125225025222,900252
2023-01-2324925024624820,900248
2023-01-2024925024624620,800246
2023-01-1924724924624643,000246
2023-01-1824824924524766,800247
2023-01-1724524824524826,000248
2023-01-1624624724524518,300245
2023-01-1324824924624631,100246
2023-01-1225525524624767,900247
2023-01-1125125625125233,100252
2023-01-1025125525025026,700250
2023-01-06264264247247129,700247
2023-01-05251265251261145,500261
2023-01-0424825424225060,900250

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