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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,965 | 1,995 | 1,961 | 1,982 | 78,600 | 1,982 |
| 2025-04-24 | 1,961 | 1,967 | 1,937 | 1,941 | 55,500 | 1,941 |
| 2025-04-23 | 1,951 | 1,969 | 1,944 | 1,958 | 67,600 | 1,958 |
| 2025-04-22 | 1,908 | 1,936 | 1,905 | 1,924 | 41,000 | 1,924 |
| 2025-04-21 | 1,906 | 1,925 | 1,906 | 1,921 | 54,800 | 1,921 |
| 2025-04-18 | 1,872 | 1,913 | 1,872 | 1,913 | 47,600 | 1,913 |
| 2025-04-17 | 1,823 | 1,855 | 1,820 | 1,855 | 47,500 | 1,855 |
| 2025-04-16 | 1,849 | 1,852 | 1,808 | 1,824 | 82,400 | 1,824 |
| 2025-04-15 | 1,839 | 1,848 | 1,827 | 1,832 | 44,300 | 1,832 |
| 2025-04-14 | 1,800 | 1,832 | 1,795 | 1,830 | 80,700 | 1,830 |
| 2025-04-11 | 1,708 | 1,781 | 1,688 | 1,781 | 131,300 | 1,781 |
| 2025-04-10 | 1,830 | 1,830 | 1,766 | 1,797 | 194,700 | 1,797 |
| 2025-04-09 | 1,727 | 1,740 | 1,663 | 1,687 | 196,200 | 1,687 |
| 2025-04-08 | 1,743 | 1,769 | 1,737 | 1,767 | 159,800 | 1,767 |
| 2025-04-07 | 1,733 | 1,733 | 1,650 | 1,655 | 185,600 | 1,655 |
| 2025-04-04 | 1,960 | 1,963 | 1,836 | 1,865 | 196,900 | 1,865 |
| 2025-04-03 | 1,982 | 2,007 | 1,968 | 1,991 | 126,500 | 1,991 |
| 2025-04-02 | 2,070 | 2,070 | 2,017 | 2,054 | 92,600 | 2,054 |
| 2025-04-01 | 2,084 | 2,087 | 2,043 | 2,046 | 118,200 | 2,046 |
| 2025-03-31 | 2,079 | 2,090 | 2,045 | 2,053 | 112,100 | 2,053 |
| 2025-03-28 | 2,083 | 2,119 | 2,066 | 2,107 | 156,800 | 2,107 |
| 2025-03-27 | 2,164 | 2,179 | 2,152 | 2,168 | 164,900 | 2,168 |
| 2025-03-26 | 2,158 | 2,172 | 2,142 | 2,163 | 66,700 | 2,163 |
| 2025-03-25 | 2,170 | 2,170 | 2,146 | 2,146 | 107,400 | 2,146 |
| 2025-03-24 | 2,165 | 2,187 | 2,157 | 2,174 | 108,000 | 2,174 |
| 2025-03-21 | 2,181 | 2,192 | 2,159 | 2,159 | 107,700 | 2,159 |
| 2025-03-19 | 2,190 | 2,212 | 2,173 | 2,195 | 128,900 | 2,195 |
| 2025-03-18 | 2,145 | 2,190 | 2,145 | 2,190 | 119,100 | 2,190 |
| 2025-03-17 | 2,160 | 2,163 | 2,142 | 2,143 | 71,700 | 2,143 |
| 2025-03-14 | 2,155 | 2,164 | 2,147 | 2,160 | 57,200 | 2,160 |
| 2025-03-13 | 2,175 | 2,175 | 2,151 | 2,155 | 94,300 | 2,155 |
| 2025-03-12 | 2,117 | 2,175 | 2,117 | 2,175 | 121,900 | 2,175 |
| 2025-03-11 | 2,075 | 2,128 | 2,074 | 2,128 | 159,900 | 2,128 |
| 2025-03-10 | 2,089 | 2,107 | 2,080 | 2,101 | 118,000 | 2,101 |
| 2025-03-07 | 2,138 | 2,142 | 2,069 | 2,102 | 189,900 | 2,102 |
| 2025-03-06 | 2,140 | 2,180 | 2,111 | 2,138 | 389,100 | 2,138 |
| 2025-03-05 | 2,055 | 2,127 | 2,027 | 2,124 | 451,100 | 2,124 |
| 2025-03-04 | 2,097 | 2,098 | 2,033 | 2,079 | 1,956,400 | 2,079 |
| 2025-03-03 | 2,060 | 2,071 | 2,027 | 2,036 | 386,500 | 2,036 |
| 2025-02-28 | 2,040 | 2,068 | 2,027 | 2,054 | 296,100 | 2,054 |
| 2025-02-27 | 1,995 | 2,052 | 1,995 | 2,050 | 428,900 | 2,050 |
| 2025-02-26 | 1,990 | 2,002 | 1,959 | 1,991 | 780,600 | 1,991 |
| 2025-02-25 | 1,979 | 2,055 | 1,973 | 1,995 | 717,700 | 1,995 |
| 2025-02-21 | 2,002 | 2,006 | 1,982 | 1,986 | 172,400 | 1,986 |
| 2025-02-20 | 2,022 | 2,028 | 2,002 | 2,006 | 108,900 | 2,006 |
| 2025-02-19 | 2,005 | 2,041 | 2,005 | 2,012 | 157,700 | 2,012 |
| 2025-02-18 | 2,033 | 2,044 | 2,003 | 2,005 | 206,900 | 2,005 |
| 2025-02-17 | 1,993 | 2,105 | 1,993 | 2,033 | 512,600 | 2,033 |
| 2025-02-14 | 2,127 | 2,127 | 2,097 | 2,126 | 15,100 | 2,126 |
| 2025-02-13 | 2,120 | 2,130 | 2,095 | 2,116 | 23,000 | 2,116 |
| 2025-02-12 | 2,129 | 2,129 | 2,083 | 2,090 | 17,000 | 2,090 |
| 2025-02-10 | 2,129 | 2,151 | 2,044 | 2,113 | 37,800 | 2,113 |
| 2025-02-07 | 2,081 | 2,155 | 2,078 | 2,151 | 64,400 | 2,151 |
| 2025-02-06 | 2,055 | 2,119 | 2,036 | 2,097 | 126,500 | 2,097 |
| 2025-02-05 | 1,955 | 1,978 | 1,950 | 1,977 | 30,400 | 1,977 |
| 2025-02-04 | 1,938 | 1,951 | 1,930 | 1,938 | 20,700 | 1,938 |
| 2025-02-03 | 1,949 | 1,966 | 1,928 | 1,930 | 34,200 | 1,930 |
| 2025-01-31 | 1,958 | 1,958 | 1,949 | 1,953 | 5,000 | 1,953 |
| 2025-01-30 | 1,943 | 1,958 | 1,940 | 1,957 | 12,000 | 1,957 |
| 2025-01-29 | 1,950 | 1,950 | 1,940 | 1,940 | 8,700 | 1,940 |
| 2025-01-28 | 1,924 | 1,943 | 1,924 | 1,943 | 11,800 | 1,943 |
| 2025-01-27 | 1,928 | 1,933 | 1,914 | 1,923 | 19,100 | 1,923 |
| 2025-01-24 | 1,903 | 1,925 | 1,903 | 1,913 | 11,700 | 1,913 |
| 2025-01-23 | 1,910 | 1,912 | 1,896 | 1,909 | 22,600 | 1,909 |
| 2025-01-22 | 1,910 | 1,915 | 1,904 | 1,910 | 11,200 | 1,910 |
| 2025-01-21 | 1,911 | 1,911 | 1,898 | 1,909 | 12,800 | 1,909 |
| 2025-01-20 | 1,893 | 1,908 | 1,892 | 1,896 | 12,500 | 1,896 |
| 2025-01-17 | 1,894 | 1,897 | 1,885 | 1,893 | 16,700 | 1,893 |
| 2025-01-16 | 1,905 | 1,909 | 1,894 | 1,894 | 27,400 | 1,894 |
| 2025-01-15 | 1,906 | 1,911 | 1,905 | 1,905 | 6,200 | 1,905 |
| 2025-01-14 | 1,918 | 1,923 | 1,902 | 1,910 | 22,900 | 1,910 |
| 2025-01-10 | 1,929 | 1,929 | 1,920 | 1,922 | 15,100 | 1,922 |
| 2025-01-09 | 1,928 | 1,935 | 1,922 | 1,922 | 14,000 | 1,922 |
| 2025-01-08 | 1,948 | 1,948 | 1,930 | 1,930 | 19,600 | 1,930 |
| 2025-01-07 | 1,956 | 1,957 | 1,938 | 1,938 | 22,700 | 1,938 |
| 2025-01-06 | 1,980 | 1,980 | 1,950 | 1,955 | 36,800 | 1,955 |
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