7565 萬世電機(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 4,105 | 4,105 | 4,100 | 4,100 | 400 | 4,100 |
| 2024-12-25 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 2024-12-24 | 4,110 | 4,160 | 4,110 | 4,115 | 400 | 4,115 |
| 2024-12-23 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-12-20 | - | - | - | 4,125 | - | 4,125 |
| 2024-12-19 | 4,195 | 4,195 | 4,125 | 4,125 | 300 | 4,125 |
| 2024-12-18 | 4,100 | 4,200 | 4,100 | 4,200 | 3,100 | 4,200 |
| 2024-12-17 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 4,010 |
| 2024-12-16 | - | - | - | 4,005 | - | 4,005 |
| 2024-12-13 | 4,000 | 4,005 | 4,000 | 4,005 | 300 | 4,005 |
| 2024-12-12 | 4,110 | 4,110 | 4,000 | 4,000 | 900 | 4,000 |
| 2024-12-11 | - | - | - | 3,915 | - | 3,915 |
| 2024-12-10 | - | - | - | 3,915 | - | 3,915 |
| 2024-12-09 | 3,930 | 3,930 | 3,915 | 3,915 | 700 | 3,915 |
| 2024-12-06 | 3,970 | 4,000 | 3,970 | 4,000 | 600 | 4,000 |
| 2024-12-05 | 4,040 | 4,040 | 4,040 | 4,040 | 400 | 4,040 |
| 2024-12-04 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-12-03 | - | - | - | 4,120 | - | 4,120 |
| 2024-12-02 | 4,050 | 4,215 | 4,050 | 4,120 | 1,600 | 4,120 |
| 2024-11-29 | 3,930 | 4,000 | 3,900 | 3,970 | 1,300 | 3,970 |
| 2024-11-28 | 4,095 | 4,095 | 4,000 | 4,000 | 1,600 | 4,000 |
| 2024-11-27 | 4,195 | 4,340 | 4,000 | 4,045 | 6,000 | 4,045 |
| 2024-11-26 | 4,515 | 4,725 | 4,055 | 4,055 | 14,700 | 4,055 |
| 2024-11-25 | 3,720 | 4,135 | 3,700 | 4,025 | 13,300 | 4,025 |
| 2024-11-22 | 3,645 | 3,770 | 3,640 | 3,650 | 5,400 | 3,650 |
| 2024-11-21 | 3,630 | 3,645 | 3,570 | 3,645 | 800 | 3,645 |
| 2024-11-20 | - | - | - | 3,635 | - | 3,635 |
| 2024-11-19 | 3,625 | 3,635 | 3,625 | 3,635 | 200 | 3,635 |
| 2024-11-18 | - | - | - | 3,625 | - | 3,625 |
| 2024-11-15 | - | - | - | 3,625 | - | 3,625 |
| 2024-11-14 | - | - | - | 3,625 | - | 3,625 |
| 2024-11-13 | 3,650 | 3,695 | 3,615 | 3,625 | 2,200 | 3,625 |
| 2024-11-12 | - | - | - | 3,690 | - | 3,690 |
| 2024-11-11 | 3,560 | 3,690 | 3,560 | 3,690 | 800 | 3,690 |
| 2024-11-08 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2024-11-07 | 3,780 | 3,780 | 3,600 | 3,600 | 300 | 3,600 |
| 2024-11-06 | 3,635 | 3,795 | 3,595 | 3,715 | 1,000 | 3,715 |
| 2024-11-05 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2024-11-01 | - | - | - | 3,800 | - | 3,800 |
| 2024-10-31 | - | - | - | 3,800 | - | 3,800 |
| 2024-10-30 | - | - | - | 3,800 | - | 3,800 |
| 2024-10-29 | - | - | - | 3,800 | - | 3,800 |
| 2024-10-28 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 3,800 |
| 2024-10-25 | - | - | - | 3,800 | - | 3,800 |
| 2024-10-24 | - | - | - | 3,800 | - | 3,800 |
| 2024-10-23 | - | - | - | 3,800 | - | 3,800 |
| 2024-10-22 | - | - | - | 3,800 | - | 3,800 |
| 2024-10-21 | - | - | - | 3,800 | - | 3,800 |
| 2024-10-18 | 3,770 | 3,805 | 3,770 | 3,800 | 300 | 3,800 |
| 2024-10-17 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2024-10-16 | - | - | - | 3,790 | - | 3,790 |
| 2024-10-15 | - | - | - | 3,790 | - | 3,790 |
| 2024-10-11 | - | - | - | 3,790 | - | 3,790 |
| 2024-10-10 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2024-10-09 | - | - | - | 3,850 | - | 3,850 |
| 2024-10-08 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2024-10-07 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2024-10-04 | - | - | - | 3,865 | - | 3,865 |
| 2024-10-03 | - | - | - | 3,865 | - | 3,865 |
| 2024-10-02 | - | - | - | 3,865 | - | 3,865 |
| 2024-10-01 | - | - | - | 3,865 | - | 3,865 |
| 2024-09-30 | - | - | - | 3,865 | - | 3,865 |
| 2024-09-27 | - | - | - | 3,865 | - | 3,865 |
| 2024-09-26 | 3,865 | 3,865 | 3,865 | 3,865 | 600 | 3,865 |
| 2024-09-25 | - | - | - | 3,870 | - | 3,870 |
| 2024-09-24 | - | - | - | 3,870 | - | 3,870 |
| 2024-09-20 | 3,870 | 3,870 | 3,870 | 3,870 | 200 | 3,870 |
| 2024-09-19 | - | - | - | 3,800 | - | 3,800 |
| 2024-09-18 | 3,650 | 3,800 | 3,650 | 3,800 | 2,000 | 3,800 |
| 2024-09-17 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2024-09-13 | - | - | - | 3,630 | - | 3,630 |
| 2024-09-12 | - | - | - | 3,630 | - | 3,630 |
| 2024-09-11 | 3,490 | 3,630 | 3,490 | 3,630 | 1,600 | 3,630 |
| 2024-09-10 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 3,475 |
| 2024-09-09 | - | - | - | 3,545 | - | 3,545 |
| 2024-09-06 | 3,550 | 3,550 | 3,545 | 3,545 | 400 | 3,545 |
| 2024-09-05 | - | - | - | 3,550 | - | 3,550 |
| 2024-09-04 | 3,500 | 3,550 | 3,500 | 3,550 | 400 | 3,550 |
| 2024-09-03 | - | - | - | 3,495 | - | 3,495 |
| 2024-09-02 | 3,495 | 3,495 | 3,495 | 3,495 | 300 | 3,495 |
| 2024-08-30 | - | - | - | 3,465 | - | 3,465 |
| 2024-08-29 | 3,330 | 3,470 | 3,330 | 3,465 | 400 | 3,465 |
| 2024-08-28 | 3,470 | 3,470 | 3,470 | 3,470 | 200 | 3,470 |
| 2024-08-27 | 3,285 | 3,470 | 3,285 | 3,470 | 600 | 3,470 |
| 2024-08-26 | 3,285 | 3,285 | 3,215 | 3,280 | 1,000 | 3,280 |
| 2024-08-23 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 3,285 |
| 2024-08-22 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | 3,285 |
| 2024-08-21 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 3,285 |
| 2024-08-20 | - | - | - | 3,290 | - | 3,290 |
| 2024-08-19 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2024-08-16 | 3,300 | 3,300 | 3,225 | 3,230 | 700 | 3,230 |
| 2024-08-15 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 3,230 |
| 2024-08-14 | - | - | - | 3,210 | - | 3,210 |
| 2024-08-13 | 3,165 | 3,210 | 3,095 | 3,210 | 700 | 3,210 |
| 2024-08-09 | 3,045 | 3,050 | 2,975 | 2,975 | 900 | 2,975 |
| 2024-08-08 | - | - | - | 3,000 | - | 3,000 |
| 2024-08-07 | 3,000 | 3,020 | 2,920 | 3,000 | 1,900 | 3,000 |
| 2024-08-06 | 2,850 | 3,050 | 2,850 | 3,050 | 400 | 3,050 |
| 2024-08-05 | 3,280 | 3,280 | 2,785 | 2,785 | 2,900 | 2,785 |
| 2024-08-02 | 3,445 | 3,480 | 3,445 | 3,480 | 200 | 3,480 |
| 2024-08-01 | 3,605 | 3,670 | 3,595 | 3,655 | 1,200 | 3,655 |
| 2024-07-31 | 3,700 | 3,700 | 3,675 | 3,675 | 300 | 3,675 |
| 2024-07-30 | 3,690 | 3,760 | 3,690 | 3,695 | 300 | 3,695 |
| 2024-07-29 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 3,760 |
| 2024-07-26 | 3,705 | 3,735 | 3,705 | 3,705 | 1,300 | 3,705 |
| 2024-07-25 | 3,690 | 3,705 | 3,675 | 3,705 | 300 | 3,705 |
| 2024-07-24 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2024-07-23 | 3,635 | 3,670 | 3,630 | 3,670 | 600 | 3,670 |
| 2024-07-22 | 3,635 | 3,635 | 3,635 | 3,635 | 100 | 3,635 |
| 2024-07-19 | - | - | - | 3,635 | - | 3,635 |
| 2024-07-18 | - | - | - | 3,635 | - | 3,635 |
| 2024-07-17 | 3,565 | 3,635 | 3,555 | 3,635 | 1,300 | 3,635 |
| 2024-07-16 | 3,635 | 3,635 | 3,635 | 3,635 | 100 | 3,635 |
| 2024-07-12 | 3,470 | 3,600 | 3,470 | 3,600 | 600 | 3,600 |
| 2024-07-11 | 3,520 | 3,520 | 3,450 | 3,455 | 400 | 3,455 |
| 2024-07-10 | 3,570 | 3,570 | 3,570 | 3,570 | 200 | 3,570 |
| 2024-07-09 | - | - | - | 3,570 | - | 3,570 |
| 2024-07-08 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,570 |
| 2024-07-05 | - | - | - | 3,570 | - | 3,570 |
| 2024-07-04 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,570 |
| 2024-07-03 | 3,640 | 3,640 | 3,550 | 3,550 | 1,300 | 3,550 |
| 2024-07-02 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2024-07-01 | 3,565 | 3,570 | 3,565 | 3,570 | 200 | 3,570 |
| 2024-06-28 | 3,615 | 3,615 | 3,565 | 3,565 | 600 | 3,565 |
| 2024-06-27 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2024-06-26 | 3,635 | 3,635 | 3,600 | 3,600 | 1,100 | 3,600 |
| 2024-06-25 | 3,615 | 3,635 | 3,615 | 3,635 | 200 | 3,635 |
| 2024-06-24 | 3,600 | 3,600 | 3,590 | 3,590 | 500 | 3,590 |
| 2024-06-21 | - | - | - | 3,715 | - | 3,715 |
| 2024-06-20 | 3,720 | 3,720 | 3,575 | 3,715 | 600 | 3,715 |
| 2024-06-19 | 3,760 | 3,760 | 3,735 | 3,735 | 1,000 | 3,735 |
| 2024-06-18 | - | - | - | 3,830 | - | 3,830 |
| 2024-06-17 | - | - | - | 3,830 | - | 3,830 |
| 2024-06-14 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 3,830 |
| 2024-06-13 | 3,785 | 3,785 | 3,785 | 3,785 | 600 | 3,785 |
| 2024-06-12 | 3,800 | 3,800 | 3,785 | 3,785 | 300 | 3,785 |
| 2024-06-11 | - | - | - | 3,785 | - | 3,785 |
| 2024-06-10 | 3,785 | 3,785 | 3,785 | 3,785 | 100 | 3,785 |
| 2024-06-07 | 3,800 | 3,820 | 3,785 | 3,785 | 300 | 3,785 |
| 2024-06-06 | 3,770 | 3,770 | 3,765 | 3,765 | 200 | 3,765 |
| 2024-06-05 | - | - | - | 3,735 | - | 3,735 |
| 2024-06-04 | 3,740 | 3,740 | 3,735 | 3,735 | 1,100 | 3,735 |
| 2024-06-03 | 3,735 | 3,750 | 3,735 | 3,735 | 700 | 3,735 |
| 2024-05-31 | 3,750 | 3,750 | 3,735 | 3,735 | 200 | 3,735 |
| 2024-05-30 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2024-05-29 | 3,840 | 3,840 | 3,725 | 3,725 | 600 | 3,725 |
| 2024-05-28 | 3,800 | 3,870 | 3,800 | 3,845 | 300 | 3,845 |
| 2024-05-27 | 3,710 | 3,730 | 3,710 | 3,730 | 700 | 3,730 |
| 2024-05-24 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2024-05-23 | 3,720 | 3,720 | 3,665 | 3,665 | 400 | 3,665 |
| 2024-05-22 | 3,750 | 3,750 | 3,735 | 3,735 | 2,000 | 3,735 |
| 2024-05-21 | 3,750 | 3,750 | 3,750 | 3,750 | 400 | 3,750 |
| 2024-05-20 | 3,750 | 3,750 | 3,735 | 3,735 | 2,500 | 3,735 |
| 2024-05-17 | 3,770 | 3,800 | 3,755 | 3,800 | 400 | 3,800 |
| 2024-05-16 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2024-05-15 | 3,800 | 3,800 | 3,750 | 3,750 | 1,400 | 3,750 |
| 2024-05-14 | 3,755 | 3,755 | 3,755 | 3,755 | 600 | 3,755 |
| 2024-05-13 | 3,750 | 3,755 | 3,745 | 3,750 | 2,500 | 3,750 |
| 2024-05-10 | 3,760 | 3,765 | 3,755 | 3,755 | 700 | 3,755 |
| 2024-05-09 | 3,820 | 3,820 | 3,735 | 3,820 | 1,300 | 3,820 |
| 2024-05-08 | 3,750 | 3,875 | 3,605 | 3,805 | 6,700 | 3,805 |
| 2024-05-07 | 3,720 | 3,845 | 3,680 | 3,830 | 5,400 | 3,830 |
| 2024-05-02 | 3,625 | 3,700 | 3,625 | 3,700 | 1,000 | 3,700 |
| 2024-05-01 | 3,630 | 3,630 | 3,630 | 3,630 | 300 | 3,630 |
| 2024-04-30 | 3,600 | 3,700 | 3,600 | 3,630 | 1,600 | 3,630 |
| 2024-04-26 | 3,515 | 3,515 | 3,515 | 3,515 | 1,000 | 3,515 |
| 2024-04-25 | 3,585 | 3,585 | 3,515 | 3,515 | 200 | 3,515 |
| 2024-04-24 | 3,575 | 3,575 | 3,445 | 3,515 | 1,000 | 3,515 |
| 2024-04-23 | 3,605 | 3,605 | 3,605 | 3,605 | 200 | 3,605 |
| 2024-04-22 | 3,630 | 3,630 | 3,605 | 3,605 | 400 | 3,605 |
| 2024-04-19 | - | - | - | 3,645 | - | 3,645 |
| 2024-04-18 | 3,610 | 3,645 | 3,610 | 3,645 | 300 | 3,645 |
| 2024-04-17 | - | - | - | 3,680 | - | 3,680 |
| 2024-04-16 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 3,680 |
| 2024-04-15 | 3,725 | 3,725 | 3,715 | 3,715 | 200 | 3,715 |
| 2024-04-12 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2024-04-11 | 3,825 | 3,825 | 3,725 | 3,725 | 700 | 3,725 |
| 2024-04-10 | 3,750 | 3,755 | 3,750 | 3,755 | 200 | 3,755 |
| 2024-04-09 | 3,750 | 3,750 | 3,705 | 3,705 | 1,000 | 3,705 |
| 2024-04-08 | 3,795 | 3,795 | 3,745 | 3,750 | 700 | 3,750 |
| 2024-04-05 | - | - | - | 3,760 | - | 3,760 |
| 2024-04-04 | 3,805 | 3,805 | 3,760 | 3,760 | 600 | 3,760 |
| 2024-04-03 | 3,715 | 3,735 | 3,715 | 3,735 | 400 | 3,735 |
| 2024-04-02 | - | - | - | 3,810 | - | 3,810 |
| 2024-04-01 | - | - | - | 3,810 | - | 3,810 |
| 2024-03-29 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2024-03-28 | 3,680 | 3,820 | 3,680 | 3,810 | 900 | 3,810 |
| 2024-03-27 | 3,740 | 3,900 | 3,740 | 3,800 | 800 | 3,800 |
| 2024-03-26 | 3,805 | 3,850 | 3,800 | 3,800 | 600 | 3,800 |
| 2024-03-25 | 3,745 | 3,900 | 3,740 | 3,800 | 1,700 | 3,800 |
| 2024-03-22 | 3,735 | 3,745 | 3,675 | 3,675 | 1,000 | 3,675 |
| 2024-03-21 | 3,860 | 3,860 | 3,750 | 3,805 | 3,200 | 3,805 |
| 2024-03-19 | 3,650 | 3,650 | 3,575 | 3,650 | 700 | 3,650 |
| 2024-03-18 | 3,600 | 3,650 | 3,600 | 3,650 | 700 | 3,650 |
| 2024-03-15 | - | - | - | 3,500 | - | 3,500 |
| 2024-03-14 | 3,475 | 3,500 | 3,475 | 3,500 | 700 | 3,500 |
| 2024-03-13 | 3,610 | 3,610 | 3,545 | 3,545 | 200 | 3,545 |
| 2024-03-12 | 3,470 | 3,610 | 3,470 | 3,610 | 400 | 3,610 |
| 2024-03-11 | 3,650 | 3,650 | 3,520 | 3,520 | 1,100 | 3,520 |
| 2024-03-08 | 3,535 | 3,535 | 3,535 | 3,535 | 400 | 3,535 |
| 2024-03-07 | 3,665 | 3,665 | 3,595 | 3,605 | 400 | 3,605 |
| 2024-03-06 | 3,585 | 3,670 | 3,585 | 3,665 | 900 | 3,665 |
| 2024-03-05 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2024-03-04 | 3,510 | 3,580 | 3,510 | 3,580 | 200 | 3,580 |
| 2024-03-01 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-02-29 | 3,480 | 3,480 | 3,480 | 3,480 | 300 | 3,480 |
| 2024-02-28 | - | - | - | 3,550 | - | 3,550 |
| 2024-02-27 | 3,575 | 3,575 | 3,550 | 3,550 | 400 | 3,550 |
| 2024-02-26 | 3,505 | 3,505 | 3,505 | 3,505 | 700 | 3,505 |
| 2024-02-22 | 3,450 | 3,505 | 3,430 | 3,505 | 500 | 3,505 |
| 2024-02-21 | - | - | - | 3,520 | - | 3,520 |
| 2024-02-20 | 3,450 | 3,520 | 3,450 | 3,520 | 300 | 3,520 |
| 2024-02-19 | 3,505 | 3,510 | 3,505 | 3,510 | 300 | 3,510 |
| 2024-02-16 | 3,430 | 3,545 | 3,430 | 3,505 | 400 | 3,505 |
| 2024-02-15 | 3,440 | 3,500 | 3,440 | 3,500 | 500 | 3,500 |
| 2024-02-14 | 3,460 | 3,495 | 3,460 | 3,495 | 200 | 3,495 |
| 2024-02-13 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2024-02-09 | 3,550 | 3,590 | 3,510 | 3,510 | 1,000 | 3,510 |
| 2024-02-08 | 3,740 | 3,740 | 3,515 | 3,600 | 3,000 | 3,600 |
| 2024-02-07 | 3,740 | 3,740 | 3,610 | 3,675 | 2,200 | 3,675 |
| 2024-02-06 | 3,500 | 3,695 | 3,495 | 3,600 | 1,900 | 3,600 |
| 2024-02-05 | 3,440 | 3,500 | 3,405 | 3,500 | 300 | 3,500 |
| 2024-02-02 | 3,450 | 3,450 | 3,380 | 3,430 | 500 | 3,430 |
| 2024-02-01 | 3,350 | 3,540 | 3,350 | 3,450 | 2,100 | 3,450 |
| 2024-01-31 | - | - | - | 3,340 | - | 3,340 |
| 2024-01-30 | 3,335 | 3,340 | 3,335 | 3,340 | 200 | 3,340 |
| 2024-01-29 | 3,340 | 3,340 | 3,310 | 3,310 | 600 | 3,310 |
| 2024-01-26 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 3,300 |
| 2024-01-25 | 3,340 | 3,340 | 3,250 | 3,300 | 1,000 | 3,300 |
| 2024-01-24 | - | - | - | 3,305 | - | 3,305 |
| 2024-01-23 | 3,260 | 3,310 | 3,260 | 3,305 | 900 | 3,305 |
| 2024-01-22 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2024-01-19 | 3,190 | 3,190 | 3,190 | 3,190 | 300 | 3,190 |
| 2024-01-18 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2024-01-17 | 3,170 | 3,170 | 3,170 | 3,170 | 200 | 3,170 |
| 2024-01-16 | - | - | - | 3,240 | - | 3,240 |
| 2024-01-15 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 2024-01-12 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2024-01-11 | - | - | - | 3,250 | - | 3,250 |
| 2024-01-10 | - | - | - | 3,250 | - | 3,250 |
| 2024-01-09 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2024-01-05 | - | - | - | 3,250 | - | 3,250 |
| 2024-01-04 | - | - | - | 3,250 | - | 3,250 |
分割・併合履歴 ： [2018-09-26]1株→0.5株