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
2023-06-09	628	632	626	631	36,600	631
2023-06-08	632	635	616	623	56,400	623
2023-06-07	641	645	629	632	47,100	632
2023-06-06	637	640	630	637	38,800	637
2023-06-05	640	642	634	640	39,100	640
2023-06-02	625	635	623	631	61,000	631
2023-06-01	608	624	608	623	38,200	623
2023-05-31	612	613	608	608	43,800	608
2023-05-30	624	630	611	616	49,300	616
2023-05-29	632	634	622	622	32,000	622
2023-05-26	629	635	624	625	70,600	625
2023-05-25	623	632	618	629	63,300	629
2023-05-24	625	633	619	625	38,600	625
2023-05-23	634	642	627	630	46,000	630
2023-05-22	631	637	626	634	43,500	634
2023-05-19	633	636	621	624	78,300	624
2023-05-18	654	654	632	633	69,000	633
2023-05-17	652	655	635	638	70,000	638
2023-05-16	665	682	645	656	105,800	656
2023-05-15	699	701	631	662	360,600	662
2023-05-12	723	741	719	729	128,600	729
2023-05-11	717	734	713	727	57,900	727
2023-05-10	733	734	711	717	62,200	717
2023-05-09	719	735	711	728	62,200	728
2023-05-08	694	716	690	711	93,300	711
2023-05-02	696	699	687	694	76,500	694
2023-05-01	696	707	692	699	187,500	699
2023-04-28	736	741	733	741	51,100	741
2023-04-27	721	731	721	728	134,000	728
2023-04-26	736	737	720	722	76,400	722
2023-04-25	735	748	735	742	43,400	742
2023-04-24	725	740	723	735	48,000	735
2023-04-21	732	737	723	725	66,800	725
2023-04-20	730	744	723	741	49,100	741
2023-04-19	750	750	735	740	53,400	740
2023-04-18	748	755	744	750	82,000	750
2023-04-17	712	742	711	740	101,500	740
2023-04-14	714	716	701	704	52,800	704
2023-04-13	718	718	708	714	56,400	714
2023-04-12	705	720	705	720	48,300	720
2023-04-11	704	708	696	705	37,300	705
2023-04-10	689	700	688	697	47,300	697
2023-04-07	695	702	683	683	80,000	683
2023-04-06	713	714	695	695	116,700	695
2023-04-05	733	733	717	722	62,100	722
2023-04-04	741	741	730	733	37,100	733
2023-04-03	733	740	732	740	43,700	740
2023-03-31	725	738	725	735	46,900	735
2023-03-30	730	742	727	728	38,000	728
2023-03-29	727	732	723	730	60,700	730
2023-03-28	752	753	728	729	36,900	729
2023-03-27	750	760	744	747	44,700	747
2023-03-24	735	746	724	743	65,300	743
2023-03-23	727	735	723	735	44,000	735
2023-03-22	731	737	725	726	68,000	726
2023-03-20	730	733	716	716	123,800	716
2023-03-17	742	752	732	734	69,100	734
2023-03-16	735	745	725	736	156,900	736
2023-03-15	770	785	761	761	97,500	761
2023-03-14	787	787	751	760	195,800	760
2023-03-13	790	799	772	796	143,500	796
2023-03-10	807	812	775	808	187,300	808
2023-03-09	820	827	803	815	196,200	815
2023-03-08	845	852	817	820	191,700	820
2023-03-07	855	864	842	849	154,500	849
2023-03-06	834	855	831	855	171,200	855
2023-03-03	846	846	827	835	111,100	835
2023-03-02	841	849	830	835	126,500	835
2023-03-01	822	837	821	827	100,700	827
2023-02-28	813	831	805	831	134,400	831
2023-02-27	810	816	800	803	99,100	803
2023-02-24	811	822	800	804	139,100	804
2023-02-22	780	814	776	807	149,600	807
2023-02-21	786	814	777	789	272,400	789
2023-02-20	770	776	751	772	148,300	772
2023-02-17	747	781	742	781	187,700	781
2023-02-16	738	752	733	747	135,900	747
2023-02-15	731	757	731	746	205,300	746
2023-02-14	698	757	687	722	457,400	722
2023-02-13	695	702	686	698	112,800	698
2023-02-10	685	736	683	700	327,500	700
2023-02-09	704	721	688	692	458,600	692
2023-02-08	673	673	653	657	135,500	657
2023-02-07	670	682	668	676	101,300	676
2023-02-06	686	689	665	669	101,500	669
2023-02-03	670	685	669	685	51,400	685
2023-02-02	693	693	669	674	146,900	674
2023-02-01	702	702	676	693	168,100	693
2023-01-31	700	714	691	708	147,500	708
2023-01-30	723	723	696	700	404,200	700
2023-01-27	699	725	697	708	282,600	708
2023-01-26	700	700	684	695	114,200	695
2023-01-25	692	703	690	700	93,700	700
2023-01-24	700	703	688	695	112,300	695
2023-01-23	701	701	688	700	104,600	700
2023-01-20	700	708	691	704	148,800	704
2023-01-19	679	711	674	700	185,200	700
2023-01-18	661	685	652	685	94,800	685
2023-01-17	646	662	645	662	73,600	662
2023-01-16	638	644	627	638	54,000	638
2023-01-13	644	658	643	648	55,200	648
2023-01-12	643	647	636	645	56,100	645
2023-01-11	630	643	629	643	35,100	643
2023-01-10	613	627	613	626	33,300	626
2023-01-06	599	607	593	607	24,600	607
2023-01-05	608	608	598	599	30,000	599
2023-01-04	613	613	606	609	35,700	609

分割・併合履歴：なし

7266 (株)今仙電機製作所 の時系列データ [2023年度]

7266 (株)今仙電機製作所の時系列データ [2023年度]