7266 (株)今仙電機製作所 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
2023-06-0962863262663136,600631
2023-06-0863263561662356,400623
2023-06-0764164562963247,100632
2023-06-0663764063063738,800637
2023-06-0564064263464039,100640
2023-06-0262563562363161,000631
2023-06-0160862460862338,200623
2023-05-3161261360860843,800608
2023-05-3062463061161649,300616
2023-05-2963263462262232,000622
2023-05-2662963562462570,600625
2023-05-2562363261862963,300629
2023-05-2462563361962538,600625
2023-05-2363464262763046,000630
2023-05-2263163762663443,500634
2023-05-1963363662162478,300624
2023-05-1865465463263369,000633
2023-05-1765265563563870,000638
2023-05-16665682645656105,800656
2023-05-15699701631662360,600662
2023-05-12723741719729128,600729
2023-05-1171773471372757,900727
2023-05-1073373471171762,200717
2023-05-0971973571172862,200728
2023-05-0869471669071193,300711
2023-05-0269669968769476,500694
2023-05-01696707692699187,500699
2023-04-2873674173374151,100741
2023-04-27721731721728134,000728
2023-04-2673673772072276,400722
2023-04-2573574873574243,400742
2023-04-2472574072373548,000735
2023-04-2173273772372566,800725
2023-04-2073074472374149,100741
2023-04-1975075073574053,400740
2023-04-1874875574475082,000750
2023-04-17712742711740101,500740
2023-04-1471471670170452,800704
2023-04-1371871870871456,400714
2023-04-1270572070572048,300720
2023-04-1170470869670537,300705
2023-04-1068970068869747,300697
2023-04-0769570268368380,000683
2023-04-06713714695695116,700695
2023-04-0573373371772262,100722
2023-04-0474174173073337,100733
2023-04-0373374073274043,700740
2023-03-3172573872573546,900735
2023-03-3073074272772838,000728
2023-03-2972773272373060,700730
2023-03-2875275372872936,900729
2023-03-2775076074474744,700747
2023-03-2473574672474365,300743
2023-03-2372773572373544,000735
2023-03-2273173772572668,000726
2023-03-20730733716716123,800716
2023-03-1774275273273469,100734
2023-03-16735745725736156,900736
2023-03-1577078576176197,500761
2023-03-14787787751760195,800760
2023-03-13790799772796143,500796
2023-03-10807812775808187,300808
2023-03-09820827803815196,200815
2023-03-08845852817820191,700820
2023-03-07855864842849154,500849
2023-03-06834855831855171,200855
2023-03-03846846827835111,100835
2023-03-02841849830835126,500835
2023-03-01822837821827100,700827
2023-02-28813831805831134,400831
2023-02-2781081680080399,100803
2023-02-24811822800804139,100804
2023-02-22780814776807149,600807
2023-02-21786814777789272,400789
2023-02-20770776751772148,300772
2023-02-17747781742781187,700781
2023-02-16738752733747135,900747
2023-02-15731757731746205,300746
2023-02-14698757687722457,400722
2023-02-13695702686698112,800698
2023-02-10685736683700327,500700
2023-02-09704721688692458,600692
2023-02-08673673653657135,500657
2023-02-07670682668676101,300676
2023-02-06686689665669101,500669
2023-02-0367068566968551,400685
2023-02-02693693669674146,900674
2023-02-01702702676693168,100693
2023-01-31700714691708147,500708
2023-01-30723723696700404,200700
2023-01-27699725697708282,600708
2023-01-26700700684695114,200695
2023-01-2569270369070093,700700
2023-01-24700703688695112,300695
2023-01-23701701688700104,600700
2023-01-20700708691704148,800704
2023-01-19679711674700185,200700
2023-01-1866168565268594,800685
2023-01-1764666264566273,600662
2023-01-1663864462763854,000638
2023-01-1364465864364855,200648
2023-01-1264364763664556,100645
2023-01-1163064362964335,100643
2023-01-1061362761362633,300626
2023-01-0659960759360724,600607
2023-01-0560860859859930,000599
2023-01-0461361360660935,700609

分割・併合履歴 : なし