8150 三信電気(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-022,0702,0702,0172,05492,6002,054
2025-04-012,0842,0872,0432,046118,2002,046
2025-03-312,0792,0902,0452,053112,1002,053
2025-03-282,0832,1192,0662,107156,8002,107
2025-03-272,1642,1792,1522,168164,9002,168
2025-03-262,1582,1722,1422,16366,7002,163
2025-03-252,1702,1702,1462,146107,4002,146
2025-03-242,1652,1872,1572,174108,0002,174
2025-03-212,1812,1922,1592,159107,7002,159
2025-03-192,1902,2122,1732,195128,9002,195
2025-03-182,1452,1902,1452,190119,1002,190
2025-03-172,1602,1632,1422,14371,7002,143
2025-03-142,1552,1642,1472,16057,2002,160
2025-03-132,1752,1752,1512,15594,3002,155
2025-03-122,1172,1752,1172,175121,9002,175
2025-03-112,0752,1282,0742,128159,9002,128
2025-03-102,0892,1072,0802,101118,0002,101
2025-03-072,1382,1422,0692,102189,9002,102
2025-03-062,1402,1802,1112,138389,1002,138
2025-03-052,0552,1272,0272,124451,1002,124
2025-03-042,0972,0982,0332,0791,956,4002,079
2025-03-032,0602,0712,0272,036386,5002,036
2025-02-282,0402,0682,0272,054296,1002,054
2025-02-271,9952,0521,9952,050428,9002,050
2025-02-261,9902,0021,9591,991780,6001,991
2025-02-251,9792,0551,9731,995717,7001,995
2025-02-212,0022,0061,9821,986172,4001,986
2025-02-202,0222,0282,0022,006108,9002,006
2025-02-192,0052,0412,0052,012157,7002,012
2025-02-182,0332,0442,0032,005206,9002,005
2025-02-171,9932,1051,9932,033512,6002,033
2025-02-142,1272,1272,0972,12615,1002,126
2025-02-132,1202,1302,0952,11623,0002,116
2025-02-122,1292,1292,0832,09017,0002,090
2025-02-102,1292,1512,0442,11337,8002,113
2025-02-072,0812,1552,0782,15164,4002,151
2025-02-062,0552,1192,0362,097126,5002,097
2025-02-051,9551,9781,9501,97730,4001,977
2025-02-041,9381,9511,9301,93820,7001,938
2025-02-031,9491,9661,9281,93034,2001,930
2025-01-311,9581,9581,9491,9535,0001,953
2025-01-301,9431,9581,9401,95712,0001,957
2025-01-291,9501,9501,9401,9408,7001,940
2025-01-281,9241,9431,9241,94311,8001,943
2025-01-271,9281,9331,9141,92319,1001,923
2025-01-241,9031,9251,9031,91311,7001,913
2025-01-231,9101,9121,8961,90922,6001,909
2025-01-221,9101,9151,9041,91011,2001,910
2025-01-211,9111,9111,8981,90912,8001,909
2025-01-201,8931,9081,8921,89612,5001,896
2025-01-171,8941,8971,8851,89316,7001,893
2025-01-161,9051,9091,8941,89427,4001,894
2025-01-151,9061,9111,9051,9056,2001,905
2025-01-141,9181,9231,9021,91022,9001,910
2025-01-101,9291,9291,9201,92215,1001,922
2025-01-091,9281,9351,9221,92214,0001,922
2025-01-081,9481,9481,9301,93019,6001,930
2025-01-071,9561,9571,9381,93822,7001,938
2025-01-061,9801,9801,9501,95536,8001,955

分割・併合履歴 : [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株