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
2023-12-29	656	666	654	666	35,200	666
2023-12-28	641	656	621	653	63,900	653
2023-12-27	628	641	626	641	29,100	641
2023-12-26	625	633	621	628	41,300	628
2023-12-25	639	639	627	627	45,200	627
2023-12-22	638	641	633	636	31,700	636
2023-12-21	635	641	635	635	37,400	635
2023-12-20	647	649	634	641	51,500	641
2023-12-19	630	641	630	639	101,800	639
2023-12-18	611	628	611	627	49,700	627
2023-12-15	608	613	607	610	50,400	610
2023-12-14	605	611	605	607	54,500	607
2023-12-13	600	606	599	601	48,800	601
2023-12-12	600	600	593	596	31,200	596
2023-12-11	591	597	587	594	23,800	594
2023-12-08	600	606	585	585	47,300	585
2023-12-07	608	611	600	600	38,600	600
2023-12-06	600	610	600	609	30,200	609
2023-12-05	608	611	601	601	31,900	601
2023-12-04	608	610	604	608	21,500	608
2023-12-01	615	617	606	608	40,300	608
2023-11-30	600	614	600	614	38,900	614
2023-11-29	600	604	598	598	41,900	598
2023-11-28	598	600	596	600	18,500	600
2023-11-27	593	599	593	593	14,700	593
2023-11-24	589	594	589	590	14,700	590
2023-11-22	585	593	585	585	23,900	585
2023-11-21	589	589	584	584	19,500	584
2023-11-20	590	597	583	583	42,600	583
2023-11-17	584	591	584	591	30,000	591
2023-11-16	580	587	578	584	33,100	584
2023-11-15	582	582	573	578	22,000	578
2023-11-14	572	580	567	577	45,400	577
2023-11-13	579	579	566	567	47,200	567
2023-11-10	567	577	562	577	55,000	577
2023-11-09	574	578	562	568	88,800	568
2023-11-08	598	598	571	574	99,400	574
2023-11-07	597	609	596	608	64,700	608
2023-11-06	585	596	584	593	34,700	593
2023-11-02	587	589	578	580	33,700	580
2023-11-01	587	587	580	584	34,800	584
2023-10-31	572	579	567	577	66,200	577
2023-10-30	603	604	568	568	188,900	568
2023-10-27	589	604	589	604	21,700	604
2023-10-26	582	593	582	589	33,900	589
2023-10-25	590	591	584	585	33,200	585
2023-10-24	584	588	568	581	82,600	581
2023-10-23	588	590	582	584	40,600	584
2023-10-20	591	591	581	587	51,400	587
2023-10-19	590	594	587	592	28,300	592
2023-10-18	587	597	587	596	27,700	596
2023-10-17	595	597	585	587	24,600	587
2023-10-16	590	593	584	587	41,600	587
2023-10-13	608	608	593	594	62,800	594
2023-10-12	615	615	602	612	60,700	612
2023-10-11	632	632	617	618	40,200	618
2023-10-10	631	638	629	634	33,700	634
2023-10-06	625	632	622	630	19,500	630
2023-10-05	618	629	618	623	53,200	623
2023-10-04	631	633	616	617	65,200	617
2023-10-03	653	653	640	641	30,100	641
2023-10-02	651	673	651	653	48,400	653
2023-09-29	680	680	647	651	48,300	651
2023-09-28	678	686	676	678	31,100	678
2023-09-27	686	686	657	679	61,100	679
2023-09-26	691	691	682	686	28,800	686
2023-09-25	681	713	680	690	83,900	690
2023-09-22	669	687	665	680	84,600	680
2023-09-21	665	676	660	673	67,800	673
2023-09-20	679	681	667	667	58,400	667
2023-09-19	660	679	659	679	52,000	679
2023-09-15	659	664	655	660	77,200	660
2023-09-14	653	660	648	658	96,300	658
2023-09-13	662	664	651	660	74,800	660
2023-09-12	656	666	656	666	29,700	666
2023-09-11	658	662	653	656	34,200	656
2023-09-08	647	657	643	649	86,500	649
2023-09-07	669	671	656	657	112,400	657
2023-09-06	670	680	666	676	61,900	676
2023-09-05	682	682	667	679	55,000	679
2023-09-04	680	681	675	681	54,700	681
2023-09-01	651	672	647	672	93,600	672
2023-08-31	664	667	656	658	38,700	658
2023-08-30	670	670	657	661	38,200	661
2023-08-29	656	667	656	664	57,200	664
2023-08-28	644	655	644	650	33,500	650
2023-08-25	642	650	641	646	27,100	646
2023-08-24	643	650	636	646	33,700	646
2023-08-23	631	641	631	641	20,900	641
2023-08-22	630	637	626	635	53,000	635
2023-08-21	627	637	627	634	20,400	634
2023-08-18	621	629	620	629	15,700	629
2023-08-17	625	625	613	619	54,900	619
2023-08-16	631	636	630	633	27,800	633
2023-08-15	637	640	626	636	27,800	636
2023-08-14	644	650	643	643	48,200	643
2023-08-10	642	650	640	650	41,000	650
2023-08-09	630	642	625	642	92,800	642
2023-08-08	625	625	614	616	45,100	616
2023-08-07	608	622	607	622	49,400	622
2023-08-04	607	609	600	608	70,100	608
2023-08-03	610	612	605	609	67,900	609
2023-08-02	625	625	613	614	60,200	614
2023-08-01	623	628	621	626	35,200	626
2023-07-31	608	626	608	622	71,900	622
2023-07-28	608	611	604	611	173,000	611
2023-07-27	607	611	606	609	38,400	609
2023-07-26	613	613	607	608	56,700	608
2023-07-25	608	614	606	611	60,700	611
2023-07-24	609	609	603	608	42,300	608
2023-07-21	597	602	594	602	55,800	602
2023-07-20	602	605	598	598	43,400	598
2023-07-19	600	602	597	600	51,700	600
2023-07-18	594	597	585	596	66,700	596
2023-07-14	607	607	591	594	94,500	594
2023-07-13	616	616	601	607	87,500	607
2023-07-12	622	625	613	614	92,100	614
2023-07-11	644	644	620	625	85,700	625
2023-07-10	659	659	643	647	56,500	647
2023-07-07	637	660	636	650	54,400	650
2023-07-06	645	656	644	644	60,200	644
2023-07-05	635	648	632	647	57,100	647
2023-07-04	621	631	621	629	32,600	629
2023-07-03	617	626	617	622	41,000	622
2023-06-30	621	624	611	616	37,700	616
2023-06-29	625	631	620	624	33,500	624
2023-06-28	618	626	618	625	49,200	625
2023-06-27	621	623	613	616	30,700	616
2023-06-26	630	635	623	623	27,900	623
2023-06-23	630	634	626	632	28,800	632
2023-06-22	638	641	627	630	42,300	630
2023-06-21	633	639	631	634	40,200	634
2023-06-20	640	640	626	636	57,900	636
2023-06-19	644	645	633	635	43,400	635
2023-06-16	645	645	638	644	49,600	644
2023-06-15	630	650	626	635	66,500	635
2023-06-14	635	638	630	630	38,200	630
2023-06-13	635	640	633	635	47,400	635
2023-06-12	632	635	622	629	38,500	629
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]