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
2024-12-063,9704,0003,9704,0006004,000
2024-12-054,0404,0404,0404,0404004,040
2024-12-044,1004,1004,1004,1001004,100
2024-12-03---4,120-4,120
2024-12-024,0504,2154,0504,1201,6004,120
2024-11-293,9304,0003,9003,9701,3003,970
2024-11-284,0954,0954,0004,0001,6004,000
2024-11-274,1954,3404,0004,0456,0004,045
2024-11-264,5154,7254,0554,05514,7004,055
2024-11-253,7204,1353,7004,02513,3004,025
2024-11-223,6453,7703,6403,6505,4003,650
2024-11-213,6303,6453,5703,6458003,645
2024-11-20---3,635-3,635
2024-11-193,6253,6353,6253,6352003,635
2024-11-18---3,625-3,625
2024-11-15---3,625-3,625
2024-11-14---3,625-3,625
2024-11-133,6503,6953,6153,6252,2003,625
2024-11-12---3,690-3,690
2024-11-113,5603,6903,5603,6908003,690
2024-11-083,5303,5303,5303,5301003,530
2024-11-073,7803,7803,6003,6003003,600
2024-11-063,6353,7953,5953,7151,0003,715
2024-11-053,8003,8003,8003,8001003,800
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
2024-10-283,8003,8003,8003,8003003,800
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
2024-10-183,7703,8053,7703,8003003,800
2024-10-173,7003,7003,7003,7001003,700
2024-10-16---3,790-3,790
2024-10-15---3,790-3,790
2024-10-11---3,790-3,790
2024-10-103,7903,7903,7903,7901003,790
2024-10-09---3,850-3,850
2024-10-083,8503,8503,8503,8501003,850
2024-10-073,8203,8203,8203,8201003,820
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
2024-09-263,8653,8653,8653,8656003,865
2024-09-25---3,870-3,870
2024-09-24---3,870-3,870
2024-09-203,8703,8703,8703,8702003,870
2024-09-19---3,800-3,800
2024-09-183,6503,8003,6503,8002,0003,800
2024-09-173,6403,6403,6403,6401003,640
2024-09-13---3,630-3,630
2024-09-12---3,630-3,630
2024-09-113,4903,6303,4903,6301,6003,630
2024-09-103,4753,4753,4753,4751003,475
2024-09-09---3,545-3,545
2024-09-063,5503,5503,5453,5454003,545
2024-09-05---3,550-3,550
2024-09-043,5003,5503,5003,5504003,550
2024-09-03---3,495-3,495
2024-09-023,4953,4953,4953,4953003,495
2024-08-30---3,465-3,465
2024-08-293,3303,4703,3303,4654003,465
2024-08-283,4703,4703,4703,4702003,470
2024-08-273,2853,4703,2853,4706003,470
2024-08-263,2853,2853,2153,2801,0003,280
2024-08-233,2853,2853,2853,2851003,285
2024-08-223,2853,2853,2853,2852003,285
2024-08-213,2853,2853,2853,2851003,285
2024-08-20---3,290-3,290
2024-08-193,2903,2903,2903,2901003,290
2024-08-163,3003,3003,2253,2307003,230
2024-08-153,2303,2303,2303,2302003,230
2024-08-14---3,210-3,210
2024-08-133,1653,2103,0953,2107003,210
2024-08-093,0453,0502,9752,9759002,975
2024-08-08---3,000-3,000
2024-08-073,0003,0202,9203,0001,9003,000
2024-08-062,8503,0502,8503,0504003,050
2024-08-053,2803,2802,7852,7852,9002,785
2024-08-023,4453,4803,4453,4802003,480
2024-08-013,6053,6703,5953,6551,2003,655
2024-07-313,7003,7003,6753,6753003,675
2024-07-303,6903,7603,6903,6953003,695
2024-07-293,7603,7603,7603,7602003,760
2024-07-263,7053,7353,7053,7051,3003,705
2024-07-253,6903,7053,6753,7053003,705
2024-07-243,7053,7053,7053,7051003,705
2024-07-233,6353,6703,6303,6706003,670
2024-07-223,6353,6353,6353,6351003,635
2024-07-19---3,635-3,635
2024-07-18---3,635-3,635
2024-07-173,5653,6353,5553,6351,3003,635
2024-07-163,6353,6353,6353,6351003,635
2024-07-123,4703,6003,4703,6006003,600
2024-07-113,5203,5203,4503,4554003,455
2024-07-103,5703,5703,5703,5702003,570
2024-07-09---3,570-3,570
2024-07-083,5703,5703,5703,5701003,570
2024-07-05---3,570-3,570
2024-07-043,5703,5703,5703,5701003,570
2024-07-033,6403,6403,5503,5501,3003,550
2024-07-023,6403,6403,6403,6401003,640
2024-07-013,5653,5703,5653,5702003,570
2024-06-283,6153,6153,5653,5656003,565
2024-06-273,6003,6003,6003,6001003,600
2024-06-263,6353,6353,6003,6001,1003,600
2024-06-253,6153,6353,6153,6352003,635
2024-06-243,6003,6003,5903,5905003,590
2024-06-21---3,715-3,715
2024-06-203,7203,7203,5753,7156003,715
2024-06-193,7603,7603,7353,7351,0003,735
2024-06-18---3,830-3,830
2024-06-17---3,830-3,830
2024-06-143,8303,8303,8303,8302003,830
2024-06-133,7853,7853,7853,7856003,785
2024-06-123,8003,8003,7853,7853003,785
2024-06-11---3,785-3,785
2024-06-103,7853,7853,7853,7851003,785
2024-06-073,8003,8203,7853,7853003,785
2024-06-063,7703,7703,7653,7652003,765
2024-06-05---3,735-3,735
2024-06-043,7403,7403,7353,7351,1003,735
2024-06-033,7353,7503,7353,7357003,735
2024-05-313,7503,7503,7353,7352003,735
2024-05-303,7503,7503,7503,7501003,750
2024-05-293,8403,8403,7253,7256003,725
2024-05-283,8003,8703,8003,8453003,845
2024-05-273,7103,7303,7103,7307003,730
2024-05-243,7053,7053,7053,7051003,705
2024-05-233,7203,7203,6653,6654003,665
2024-05-223,7503,7503,7353,7352,0003,735
2024-05-213,7503,7503,7503,7504003,750
2024-05-203,7503,7503,7353,7352,5003,735
2024-05-173,7703,8003,7553,8004003,800
2024-05-163,8003,8003,8003,8002003,800
2024-05-153,8003,8003,7503,7501,4003,750
2024-05-143,7553,7553,7553,7556003,755
2024-05-133,7503,7553,7453,7502,5003,750
2024-05-103,7603,7653,7553,7557003,755
2024-05-093,8203,8203,7353,8201,3003,820
2024-05-083,7503,8753,6053,8056,7003,805
2024-05-073,7203,8453,6803,8305,4003,830
2024-05-023,6253,7003,6253,7001,0003,700
2024-05-013,6303,6303,6303,6303003,630
2024-04-303,6003,7003,6003,6301,6003,630
2024-04-263,5153,5153,5153,5151,0003,515
2024-04-253,5853,5853,5153,5152003,515
2024-04-243,5753,5753,4453,5151,0003,515
2024-04-233,6053,6053,6053,6052003,605
2024-04-223,6303,6303,6053,6054003,605
2024-04-19---3,645-3,645
2024-04-183,6103,6453,6103,6453003,645
2024-04-17---3,680-3,680
2024-04-163,6803,6803,6803,6802003,680
2024-04-153,7253,7253,7153,7152003,715
2024-04-123,7203,7203,7203,7201003,720
2024-04-113,8253,8253,7253,7257003,725
2024-04-103,7503,7553,7503,7552003,755
2024-04-093,7503,7503,7053,7051,0003,705
2024-04-083,7953,7953,7453,7507003,750
2024-04-05---3,760-3,760
2024-04-043,8053,8053,7603,7606003,760
2024-04-033,7153,7353,7153,7354003,735
2024-04-02---3,810-3,810
2024-04-01---3,810-3,810
2024-03-293,8103,8103,8103,8101003,810
2024-03-283,6803,8203,6803,8109003,810
2024-03-273,7403,9003,7403,8008003,800
2024-03-263,8053,8503,8003,8006003,800
2024-03-253,7453,9003,7403,8001,7003,800
2024-03-223,7353,7453,6753,6751,0003,675
2024-03-213,8603,8603,7503,8053,2003,805
2024-03-193,6503,6503,5753,6507003,650
2024-03-183,6003,6503,6003,6507003,650
2024-03-15---3,500-3,500
2024-03-143,4753,5003,4753,5007003,500
2024-03-133,6103,6103,5453,5452003,545
2024-03-123,4703,6103,4703,6104003,610
2024-03-113,6503,6503,5203,5201,1003,520
2024-03-083,5353,5353,5353,5354003,535
2024-03-073,6653,6653,5953,6054003,605
2024-03-063,5853,6703,5853,6659003,665
2024-03-053,5753,5753,5753,5751003,575
2024-03-043,5103,5803,5103,5802003,580
2024-03-013,5003,5003,5003,5001003,500
2024-02-293,4803,4803,4803,4803003,480
2024-02-28---3,550-3,550
2024-02-273,5753,5753,5503,5504003,550
2024-02-263,5053,5053,5053,5057003,505
2024-02-223,4503,5053,4303,5055003,505
2024-02-21---3,520-3,520
2024-02-203,4503,5203,4503,5203003,520
2024-02-193,5053,5103,5053,5103003,510
2024-02-163,4303,5453,4303,5054003,505
2024-02-153,4403,5003,4403,5005003,500
2024-02-143,4603,4953,4603,4952003,495
2024-02-133,4653,4653,4653,4651003,465
2024-02-093,5503,5903,5103,5101,0003,510
2024-02-083,7403,7403,5153,6003,0003,600
2024-02-073,7403,7403,6103,6752,2003,675
2024-02-063,5003,6953,4953,6001,9003,600
2024-02-053,4403,5003,4053,5003003,500
2024-02-023,4503,4503,3803,4305003,430
2024-02-013,3503,5403,3503,4502,1003,450
2024-01-31---3,340-3,340
2024-01-303,3353,3403,3353,3402003,340
2024-01-293,3403,3403,3103,3106003,310
2024-01-263,3003,3003,3003,3004003,300
2024-01-253,3403,3403,2503,3001,0003,300
2024-01-24---3,305-3,305
2024-01-233,2603,3103,2603,3059003,305
2024-01-223,2203,2203,2203,2201003,220
2024-01-193,1903,1903,1903,1903003,190
2024-01-183,1503,1503,1503,1501003,150
2024-01-173,1703,1703,1703,1702003,170
2024-01-16---3,240-3,240
2024-01-153,2403,2403,2403,2401003,240
2024-01-123,2503,2503,2503,2501003,250
2024-01-11---3,250-3,250
2024-01-10---3,250-3,250
2024-01-093,2503,2503,2503,2501003,250
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