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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
