7266 (株)今仙電機製作所 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 504 | 507 | 500 | 503 | 29,600 | 503 |
| 2024-11-20 | 505 | 505 | 500 | 504 | 33,500 | 504 |
| 2024-11-19 | 504 | 506 | 500 | 504 | 43,100 | 504 |
| 2024-11-18 | 507 | 509 | 502 | 504 | 30,000 | 504 |
| 2024-11-15 | 513 | 513 | 504 | 508 | 55,000 | 508 |
| 2024-11-14 | 507 | 520 | 507 | 514 | 39,500 | 514 |
| 2024-11-13 | 509 | 516 | 506 | 510 | 26,300 | 510 |
| 2024-11-12 | 518 | 518 | 507 | 510 | 52,300 | 510 |
| 2024-11-11 | 522 | 524 | 514 | 519 | 38,000 | 519 |
| 2024-11-08 | 537 | 540 | 531 | 532 | 31,400 | 532 |
| 2024-11-07 | 530 | 538 | 530 | 537 | 22,000 | 537 |
| 2024-11-06 | 524 | 532 | 522 | 532 | 42,300 | 532 |
| 2024-11-05 | 530 | 530 | 520 | 524 | 17,500 | 524 |
| 2024-11-01 | 521 | 526 | 520 | 523 | 20,600 | 523 |
| 2024-10-31 | 519 | 525 | 513 | 525 | 29,700 | 525 |
| 2024-10-30 | 530 | 531 | 512 | 512 | 153,800 | 512 |
| 2024-10-29 | 529 | 534 | 525 | 533 | 13,200 | 533 |
| 2024-10-28 | 521 | 532 | 521 | 530 | 23,400 | 530 |
| 2024-10-25 | 530 | 530 | 521 | 521 | 21,800 | 521 |
| 2024-10-24 | 529 | 530 | 524 | 530 | 20,800 | 530 |
| 2024-10-23 | 527 | 534 | 527 | 533 | 23,500 | 533 |
| 2024-10-22 | 537 | 537 | 527 | 527 | 18,500 | 527 |
| 2024-10-21 | 533 | 539 | 533 | 535 | 20,900 | 535 |
| 2024-10-18 | 534 | 536 | 528 | 533 | 34,900 | 533 |
| 2024-10-17 | 533 | 535 | 531 | 533 | 14,300 | 533 |
| 2024-10-16 | 535 | 539 | 532 | 533 | 34,500 | 533 |
| 2024-10-15 | 535 | 540 | 534 | 539 | 16,500 | 539 |
| 2024-10-11 | 540 | 544 | 535 | 538 | 25,100 | 538 |
| 2024-10-10 | 553 | 553 | 539 | 543 | 22,100 | 543 |
| 2024-10-09 | 552 | 552 | 543 | 549 | 23,500 | 549 |
| 2024-10-08 | 556 | 556 | 546 | 550 | 38,800 | 550 |
| 2024-10-07 | 563 | 563 | 556 | 558 | 11,900 | 558 |
| 2024-10-04 | 559 | 560 | 555 | 559 | 9,000 | 559 |
| 2024-10-03 | 557 | 560 | 556 | 559 | 3,500 | 559 |
| 2024-10-02 | 557 | 566 | 553 | 553 | 17,000 | 553 |
| 2024-10-01 | 558 | 558 | 553 | 555 | 11,400 | 555 |
| 2024-09-30 | 554 | 561 | 549 | 554 | 58,100 | 554 |
| 2024-09-27 | 585 | 585 | 576 | 580 | 28,800 | 580 |
| 2024-09-26 | 584 | 588 | 579 | 587 | 15,500 | 587 |
| 2024-09-25 | 580 | 584 | 571 | 584 | 16,200 | 584 |
| 2024-09-24 | 597 | 597 | 578 | 582 | 40,400 | 582 |
| 2024-09-20 | 587 | 597 | 583 | 597 | 23,300 | 597 |
| 2024-09-19 | 584 | 585 | 579 | 584 | 11,000 | 584 |
| 2024-09-18 | 583 | 584 | 576 | 580 | 9,200 | 580 |
| 2024-09-17 | 579 | 579 | 571 | 577 | 9,000 | 577 |
| 2024-09-13 | 576 | 577 | 572 | 574 | 16,000 | 574 |
| 2024-09-12 | 568 | 578 | 568 | 576 | 9,300 | 576 |
| 2024-09-11 | 565 | 575 | 561 | 568 | 21,200 | 568 |
| 2024-09-10 | 571 | 571 | 562 | 565 | 10,500 | 565 |
| 2024-09-09 | 557 | 571 | 553 | 567 | 18,600 | 567 |
| 2024-09-06 | 568 | 568 | 559 | 567 | 17,700 | 567 |
| 2024-09-05 | 563 | 577 | 561 | 570 | 16,300 | 570 |
| 2024-09-04 | 580 | 580 | 560 | 561 | 32,300 | 561 |
| 2024-09-03 | 583 | 592 | 583 | 585 | 10,200 | 585 |
| 2024-09-02 | 585 | 588 | 581 | 588 | 11,000 | 588 |
| 2024-08-30 | 585 | 585 | 580 | 585 | 11,200 | 585 |
| 2024-08-29 | 577 | 583 | 575 | 581 | 12,300 | 581 |
| 2024-08-28 | 585 | 586 | 571 | 575 | 13,300 | 575 |
| 2024-08-27 | 580 | 587 | 578 | 587 | 8,400 | 587 |
| 2024-08-26 | 563 | 586 | 563 | 580 | 26,500 | 580 |
| 2024-08-23 | 572 | 572 | 564 | 564 | 10,600 | 564 |
| 2024-08-22 | 562 | 573 | 562 | 571 | 7,100 | 571 |
| 2024-08-21 | 563 | 569 | 558 | 561 | 5,300 | 561 |
| 2024-08-20 | 557 | 566 | 554 | 563 | 19,000 | 563 |
| 2024-08-19 | 566 | 569 | 550 | 553 | 74,300 | 553 |
| 2024-08-16 | 567 | 571 | 562 | 562 | 42,900 | 562 |
| 2024-08-15 | 553 | 563 | 551 | 563 | 31,000 | 563 |
| 2024-08-14 | 544 | 553 | 540 | 551 | 22,200 | 551 |
| 2024-08-13 | 538 | 551 | 526 | 544 | 52,900 | 544 |
| 2024-08-09 | 528 | 548 | 525 | 548 | 39,900 | 548 |
| 2024-08-08 | 510 | 528 | 510 | 518 | 209,600 | 518 |
| 2024-08-07 | 518 | 530 | 504 | 517 | 114,900 | 517 |
| 2024-08-06 | 515 | 542 | 511 | 512 | 140,300 | 512 |
| 2024-08-05 | 556 | 556 | 491 | 506 | 180,100 | 506 |
| 2024-08-02 | 587 | 589 | 571 | 576 | 91,700 | 576 |
| 2024-08-01 | 608 | 608 | 590 | 595 | 40,400 | 595 |
| 2024-07-31 | 592 | 609 | 592 | 608 | 48,500 | 608 |
| 2024-07-30 | 610 | 611 | 592 | 592 | 134,900 | 592 |
| 2024-07-29 | 605 | 612 | 605 | 612 | 10,700 | 612 |
| 2024-07-26 | 605 | 610 | 602 | 604 | 10,900 | 604 |
| 2024-07-25 | 608 | 611 | 602 | 604 | 34,300 | 604 |
| 2024-07-24 | 615 | 619 | 608 | 608 | 18,200 | 608 |
| 2024-07-23 | 615 | 620 | 614 | 615 | 11,100 | 615 |
| 2024-07-22 | 622 | 622 | 611 | 614 | 42,700 | 614 |
| 2024-07-19 | 616 | 620 | 616 | 620 | 7,400 | 620 |
| 2024-07-18 | 616 | 622 | 615 | 618 | 14,100 | 618 |
| 2024-07-17 | 622 | 623 | 618 | 618 | 10,400 | 618 |
| 2024-07-16 | 620 | 623 | 620 | 621 | 8,000 | 621 |
| 2024-07-12 | 613 | 621 | 613 | 621 | 10,400 | 621 |
| 2024-07-11 | 620 | 622 | 618 | 619 | 11,300 | 619 |
| 2024-07-10 | 618 | 619 | 614 | 618 | 20,300 | 618 |
| 2024-07-09 | 618 | 619 | 608 | 614 | 34,900 | 614 |
| 2024-07-08 | 616 | 620 | 615 | 618 | 20,600 | 618 |
| 2024-07-05 | 625 | 626 | 616 | 616 | 22,100 | 616 |
| 2024-07-04 | 620 | 626 | 620 | 625 | 15,300 | 625 |
| 2024-07-03 | 622 | 623 | 618 | 620 | 14,900 | 620 |
| 2024-07-02 | 623 | 623 | 616 | 620 | 34,100 | 620 |
| 2024-07-01 | 625 | 625 | 615 | 618 | 28,200 | 618 |
| 2024-06-28 | 623 | 623 | 617 | 622 | 19,900 | 622 |
| 2024-06-27 | 619 | 623 | 615 | 618 | 32,400 | 618 |
| 2024-06-26 | 616 | 620 | 615 | 617 | 24,400 | 617 |
| 2024-06-25 | 608 | 618 | 608 | 616 | 30,800 | 616 |
| 2024-06-24 | 607 | 611 | 605 | 608 | 25,900 | 608 |
| 2024-06-21 | 605 | 612 | 604 | 605 | 28,400 | 605 |
| 2024-06-20 | 610 | 610 | 604 | 605 | 63,700 | 605 |
| 2024-06-19 | 611 | 616 | 611 | 616 | 9,800 | 616 |
| 2024-06-18 | 609 | 619 | 607 | 610 | 37,800 | 610 |
| 2024-06-17 | 607 | 611 | 605 | 607 | 37,800 | 607 |
| 2024-06-14 | 614 | 619 | 608 | 617 | 28,100 | 617 |
| 2024-06-13 | 620 | 620 | 609 | 613 | 57,000 | 613 |
| 2024-06-12 | 621 | 622 | 618 | 619 | 23,100 | 619 |
| 2024-06-11 | 622 | 622 | 619 | 621 | 17,000 | 621 |
| 2024-06-10 | 619 | 625 | 619 | 622 | 33,200 | 622 |
| 2024-06-07 | 621 | 623 | 617 | 622 | 20,000 | 622 |
| 2024-06-06 | 621 | 622 | 619 | 622 | 14,500 | 622 |
| 2024-06-05 | 620 | 622 | 619 | 620 | 18,200 | 620 |
| 2024-06-04 | 622 | 624 | 620 | 620 | 10,600 | 620 |
| 2024-06-03 | 625 | 625 | 623 | 625 | 8,800 | 625 |
| 2024-05-31 | 622 | 625 | 621 | 625 | 11,100 | 625 |
| 2024-05-30 | 619 | 622 | 614 | 620 | 33,800 | 620 |
| 2024-05-29 | 630 | 630 | 617 | 617 | 34,100 | 617 |
| 2024-05-28 | 627 | 636 | 627 | 631 | 14,600 | 631 |
| 2024-05-27 | 625 | 632 | 623 | 629 | 25,600 | 629 |
| 2024-05-24 | 613 | 625 | 610 | 622 | 19,200 | 622 |
| 2024-05-23 | 622 | 623 | 617 | 617 | 26,900 | 617 |
| 2024-05-22 | 628 | 630 | 621 | 621 | 14,800 | 621 |
| 2024-05-21 | 635 | 638 | 625 | 625 | 28,300 | 625 |
| 2024-05-20 | 623 | 640 | 620 | 634 | 39,800 | 634 |
| 2024-05-17 | 609 | 626 | 608 | 624 | 42,700 | 624 |
| 2024-05-16 | 618 | 620 | 603 | 611 | 56,300 | 611 |
| 2024-05-15 | 619 | 621 | 608 | 621 | 45,000 | 621 |
| 2024-05-14 | 624 | 627 | 612 | 615 | 64,300 | 615 |
| 2024-05-13 | 632 | 632 | 617 | 627 | 74,600 | 627 |
| 2024-05-10 | 626 | 635 | 619 | 634 | 37,800 | 634 |
| 2024-05-09 | 626 | 636 | 621 | 625 | 47,300 | 625 |
| 2024-05-08 | 623 | 633 | 623 | 629 | 32,900 | 629 |
| 2024-05-07 | 636 | 641 | 624 | 626 | 45,600 | 626 |
| 2024-05-02 | 634 | 636 | 621 | 630 | 30,000 | 630 |
| 2024-05-01 | 630 | 637 | 624 | 633 | 32,100 | 633 |
| 2024-04-30 | 611 | 638 | 610 | 637 | 109,800 | 637 |
| 2024-04-26 | 611 | 614 | 599 | 599 | 121,900 | 599 |
| 2024-04-25 | 620 | 624 | 611 | 611 | 23,000 | 611 |
| 2024-04-24 | 618 | 625 | 613 | 625 | 26,200 | 625 |
| 2024-04-23 | 613 | 628 | 612 | 618 | 23,300 | 618 |
| 2024-04-22 | 602 | 613 | 598 | 612 | 42,200 | 612 |
| 2024-04-19 | 599 | 606 | 593 | 599 | 52,400 | 599 |
| 2024-04-18 | 596 | 605 | 595 | 600 | 20,600 | 600 |
| 2024-04-17 | 602 | 608 | 594 | 598 | 61,400 | 598 |
| 2024-04-16 | 608 | 608 | 600 | 602 | 72,000 | 602 |
| 2024-04-15 | 609 | 613 | 606 | 612 | 36,500 | 612 |
| 2024-04-12 | 617 | 624 | 612 | 613 | 73,600 | 613 |
| 2024-04-11 | 609 | 624 | 608 | 617 | 30,700 | 617 |
| 2024-04-10 | 616 | 616 | 609 | 610 | 124,100 | 610 |
| 2024-04-09 | 607 | 614 | 607 | 614 | 20,100 | 614 |
| 2024-04-08 | 613 | 615 | 606 | 608 | 35,800 | 608 |
| 2024-04-05 | 613 | 615 | 607 | 615 | 20,600 | 615 |
| 2024-04-04 | 614 | 617 | 612 | 615 | 24,200 | 615 |
| 2024-04-03 | 606 | 613 | 605 | 609 | 31,900 | 609 |
| 2024-04-02 | 628 | 628 | 607 | 610 | 68,200 | 610 |
| 2024-04-01 | 638 | 638 | 627 | 627 | 39,400 | 627 |
| 2024-03-29 | 637 | 642 | 633 | 637 | 20,000 | 637 |
| 2024-03-28 | 653 | 653 | 637 | 637 | 33,400 | 637 |
| 2024-03-27 | 648 | 653 | 648 | 649 | 26,700 | 649 |
| 2024-03-26 | 648 | 652 | 646 | 648 | 24,600 | 648 |
| 2024-03-25 | 647 | 652 | 646 | 647 | 19,900 | 647 |
| 2024-03-22 | 652 | 653 | 645 | 648 | 34,400 | 648 |
| 2024-03-21 | 654 | 654 | 648 | 649 | 38,000 | 649 |
| 2024-03-19 | 650 | 653 | 643 | 652 | 15,400 | 652 |
| 2024-03-18 | 649 | 655 | 646 | 652 | 33,200 | 652 |
| 2024-03-15 | 647 | 655 | 645 | 648 | 32,200 | 648 |
| 2024-03-14 | 642 | 648 | 637 | 648 | 24,200 | 648 |
| 2024-03-13 | 642 | 652 | 637 | 644 | 23,600 | 644 |
| 2024-03-12 | 632 | 640 | 626 | 640 | 26,600 | 640 |
| 2024-03-11 | 632 | 636 | 626 | 635 | 92,300 | 635 |
| 2024-03-08 | 637 | 644 | 634 | 636 | 34,700 | 636 |
| 2024-03-07 | 658 | 658 | 638 | 643 | 33,000 | 643 |
| 2024-03-06 | 642 | 653 | 640 | 652 | 35,600 | 652 |
| 2024-03-05 | 638 | 647 | 633 | 642 | 52,600 | 642 |
| 2024-03-04 | 645 | 645 | 632 | 632 | 61,400 | 632 |
| 2024-03-01 | 654 | 654 | 639 | 642 | 57,100 | 642 |
| 2024-02-29 | 666 | 666 | 650 | 654 | 59,500 | 654 |
| 2024-02-28 | 661 | 670 | 659 | 661 | 50,100 | 661 |
| 2024-02-27 | 663 | 668 | 660 | 661 | 31,700 | 661 |
| 2024-02-26 | 663 | 668 | 660 | 663 | 29,900 | 663 |
| 2024-02-22 | 665 | 668 | 660 | 663 | 30,800 | 663 |
| 2024-02-21 | 669 | 672 | 662 | 664 | 21,700 | 664 |
| 2024-02-20 | 683 | 689 | 667 | 669 | 40,000 | 669 |
| 2024-02-19 | 673 | 692 | 673 | 687 | 30,000 | 687 |
| 2024-02-16 | 665 | 678 | 660 | 673 | 41,400 | 673 |
| 2024-02-15 | 678 | 682 | 662 | 668 | 77,400 | 668 |
| 2024-02-14 | 690 | 695 | 668 | 677 | 89,500 | 677 |
| 2024-02-13 | 665 | 693 | 659 | 692 | 108,400 | 692 |
| 2024-02-09 | 670 | 691 | 639 | 660 | 285,000 | 660 |
| 2024-02-08 | 759 | 769 | 749 | 764 | 173,300 | 764 |
| 2024-02-07 | 732 | 755 | 732 | 750 | 74,300 | 750 |
| 2024-02-06 | 770 | 770 | 730 | 736 | 150,300 | 736 |
| 2024-02-05 | 714 | 778 | 711 | 776 | 388,200 | 776 |
| 2024-02-02 | 671 | 698 | 670 | 694 | 89,000 | 694 |
| 2024-02-01 | 649 | 664 | 648 | 662 | 28,900 | 662 |
| 2024-01-31 | 635 | 650 | 633 | 650 | 37,900 | 650 |
| 2024-01-30 | 645 | 648 | 636 | 636 | 155,000 | 636 |
| 2024-01-29 | 632 | 644 | 632 | 643 | 26,700 | 643 |
| 2024-01-26 | 634 | 640 | 631 | 632 | 31,900 | 632 |
| 2024-01-25 | 631 | 642 | 627 | 634 | 132,800 | 634 |
| 2024-01-24 | 632 | 636 | 626 | 628 | 59,100 | 628 |
| 2024-01-23 | 640 | 647 | 630 | 632 | 115,000 | 632 |
| 2024-01-22 | 636 | 646 | 630 | 636 | 82,900 | 636 |
| 2024-01-19 | 650 | 650 | 625 | 631 | 99,700 | 631 |
| 2024-01-18 | 650 | 663 | 645 | 648 | 97,000 | 648 |
| 2024-01-17 | 670 | 674 | 650 | 651 | 92,300 | 651 |
| 2024-01-16 | 667 | 673 | 664 | 667 | 85,000 | 667 |
| 2024-01-15 | 668 | 683 | 659 | 667 | 77,400 | 667 |
| 2024-01-12 | 680 | 682 | 660 | 665 | 85,200 | 665 |
| 2024-01-11 | 668 | 680 | 667 | 680 | 40,300 | 680 |
| 2024-01-10 | 665 | 672 | 652 | 654 | 43,800 | 654 |
| 2024-01-09 | 654 | 669 | 654 | 665 | 20,700 | 665 |
| 2024-01-05 | 658 | 658 | 650 | 652 | 18,700 | 652 |
| 2024-01-04 | 646 | 655 | 640 | 649 | 67,600 | 649 |
分割・併合履歴 ： なし
