8150 三信電気(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
2024-12-061,8711,8771,8591,86738,6001,867
2024-12-051,8801,8801,8701,87020,9001,870
2024-12-041,8931,8951,8721,87635,4001,876
2024-12-031,8891,8961,8841,88636,1001,886
2024-12-021,9021,9021,8861,88814,0001,888
2024-11-291,8861,8971,8771,88317,4001,883
2024-11-281,8701,8931,8671,89220,7001,892
2024-11-271,9011,9011,8681,87139,1001,871
2024-11-261,9081,9241,8941,90627,5001,906
2024-11-251,9121,9231,9071,90716,1001,907
2024-11-221,9161,9271,9101,91017,4001,910
2024-11-211,8971,9171,8971,91514,8001,915
2024-11-201,9011,9111,8931,90240,5001,902
2024-11-191,9151,9261,9081,90833,1001,908
2024-11-181,9251,9351,9151,91825,9001,918
2024-11-151,9371,9461,9251,92528,8001,925
2024-11-141,9491,9591,9301,93016,8001,930
2024-11-131,9581,9681,9421,94423,6001,944
2024-11-121,9751,9841,9551,95928,3001,959
2024-11-111,9971,9971,9701,97122,2001,971
2024-11-082,0202,0221,9982,00025,3002,000
2024-11-072,0222,0332,0012,01455,6002,014
2024-11-062,0312,1002,0182,05729,5002,057
2024-11-052,0232,0392,0162,01715,2002,017
2024-11-012,0362,0372,0142,03418,7002,034
2024-10-312,0922,0922,0362,04435,4002,044
2024-10-302,0292,1042,0152,104103,5002,104
2024-10-292,0102,0302,0102,02812,3002,028
2024-10-281,9812,0191,9812,0127,5002,012
2024-10-252,0002,0401,9861,98641,7001,986
2024-10-241,9952,0071,9902,00012,0002,000
2024-10-232,0172,0272,0062,01010,8002,010
2024-10-222,0462,0472,0162,02717,1002,027
2024-10-212,0562,0572,0462,04710,8002,047
2024-10-182,0582,0642,0512,0569,4002,056
2024-10-172,0692,0802,0482,0488,9002,048
2024-10-162,0792,0992,0722,07218,5002,072
2024-10-152,0882,0972,0702,07918,2002,079
2024-10-112,0762,0942,0692,07315,9002,073
2024-10-102,0572,0792,0462,07220,7002,072
2024-10-092,0382,0462,0292,04515,8002,045
2024-10-082,0542,0552,0342,03410,7002,034
2024-10-072,0512,0602,0452,05917,9002,059
2024-10-042,0212,0442,0202,04416,9002,044
2024-10-032,0092,0322,0082,02220,6002,022
2024-10-021,9932,0061,9811,99119,1001,991
2024-10-012,0142,0141,9901,99311,9001,993
2024-09-301,9791,9961,9661,98722,8001,987
2024-09-271,9972,0301,9972,02020,7002,020
2024-09-262,0242,0362,0102,03637,6002,036
2024-09-252,0062,0202,0032,01329,1002,013
2024-09-242,0332,0332,0052,01923,3002,019
2024-09-202,0182,0181,9902,00219,7002,002
2024-09-191,9972,0061,9851,98918,2001,989
2024-09-181,9551,9851,9421,98539,8001,985
2024-09-171,9661,9661,9221,95646,7001,956
2024-09-131,9301,9611,9231,96146,0001,961
2024-09-121,9381,9381,8961,92656,6001,926
2024-09-111,9691,9691,9031,90960,8001,909
2024-09-101,9902,0061,9691,97228,0001,972
2024-09-091,9501,9911,9331,98645,5001,986
2024-09-062,0092,0181,9701,98630,2001,986
2024-09-052,0002,0221,9661,99337,4001,993
2024-09-042,0252,0382,0012,01347,8002,013
2024-09-032,0482,0752,0482,07519,3002,075
2024-09-022,0622,0622,0402,04320,9002,043
2024-08-302,0502,0602,0332,04319,7002,043
2024-08-292,0452,0612,0412,05014,9002,050
2024-08-282,0452,0602,0332,04812,0002,048
2024-08-272,0262,0492,0262,04518,7002,045
2024-08-262,0662,0662,0252,02626,6002,026
2024-08-232,0412,0532,0332,05316,8002,053
2024-08-222,0352,0432,0272,03411,6002,034
2024-08-212,0312,0452,0212,03416,3002,034
2024-08-202,0302,0562,0302,05323,8002,053
2024-08-192,0352,0692,0302,03035,6002,030
2024-08-162,0322,0482,0142,03523,8002,035
2024-08-152,0152,0272,0062,01315,9002,013
2024-08-141,9952,0291,9892,01720,2002,017
2024-08-131,9551,9901,9551,98918,6001,989
2024-08-091,9581,9881,9201,95030,3001,950
2024-08-081,9451,9701,9181,91830,4001,918
2024-08-071,8761,9961,8761,95245,8001,952
2024-08-061,9001,9521,8761,89649,9001,896
2024-08-051,9551,9551,7501,86090,9001,860
2024-08-022,0552,0592,0042,00559,1002,005
2024-08-012,1672,1672,0952,10524,0002,105
2024-07-312,1132,1692,1132,16918,4002,169
2024-07-302,1602,1602,1112,13622,6002,136
2024-07-292,1642,1642,1212,16227,3002,162
2024-07-262,1712,1722,1412,14658,5002,146
2024-07-252,0782,0852,0712,07119,5002,071
2024-07-242,1072,1152,0862,08631,9002,086
2024-07-232,1322,1322,1052,11517,9002,115
2024-07-222,1502,1502,1102,11020,3002,110
2024-07-192,1622,1632,1352,13716,9002,137
2024-07-182,1802,1832,1632,16313,7002,163
2024-07-172,1782,2002,1762,18412,5002,184
2024-07-162,1702,1902,1702,1769,9002,176
2024-07-122,1772,1902,1652,17017,8002,170
2024-07-112,1622,1782,1532,17824,1002,178
2024-07-102,1822,1842,1562,17316,0002,173
2024-07-092,1732,1802,1112,17632,9002,176
2024-07-082,2052,2052,1632,17316,9002,173
2024-07-052,2042,2202,1912,20313,9002,203
2024-07-042,2102,2142,2012,2109,2002,210
2024-07-032,2082,2112,1922,20112,6002,201
2024-07-022,2082,2092,1922,20412,1002,204
2024-07-012,2202,2252,2082,21718,6002,217
2024-06-282,2172,2172,1912,20410,3002,204
2024-06-272,2172,2192,2072,21515,5002,215
2024-06-262,2002,2172,2002,21715,5002,217
2024-06-252,1722,2002,1692,20021,4002,200
2024-06-242,1642,1742,1612,16511,3002,165
2024-06-212,1732,1862,1462,15412,8002,154
2024-06-202,1532,1842,1532,18015,5002,180
2024-06-192,1342,1752,1342,16724,8002,167
2024-06-182,1342,1602,1342,14414,0002,144
2024-06-172,1402,1402,1012,1057,8002,105
2024-06-142,0982,1402,0962,14021,6002,140
2024-06-132,1232,1232,0932,09512,1002,095
2024-06-122,1312,1332,1202,1235,5002,123
2024-06-112,1342,1392,1162,1167,9002,116
2024-06-102,1142,1252,1052,1259,8002,125
2024-06-072,1092,1112,0962,0978,8002,097
2024-06-062,1252,1252,0942,09912,0002,099
2024-06-052,1152,1152,1032,10411,0002,104
2024-06-042,1402,1402,1192,1287,1002,128
2024-06-032,1492,1512,1362,1426,5002,142
2024-05-312,1172,1532,1172,14415,0002,144
2024-05-302,1002,1182,0812,11419,2002,114
2024-05-292,1202,1202,1002,1009,4002,100
2024-05-282,1402,1402,1112,11311,0002,113
2024-05-272,1552,1552,1282,1358,3002,135
2024-05-242,1252,1482,1232,1436,1002,143
2024-05-232,1452,1592,1332,1597,4002,159
2024-05-222,1642,1642,1352,14510,0002,145
2024-05-212,1642,1642,1402,1428,0002,142
2024-05-202,1252,1612,1252,14913,7002,149
2024-05-172,1342,1372,1252,1317,6002,131
2024-05-162,1742,1742,1142,13421,3002,134
2024-05-152,2042,2052,1602,16017,3002,160
2024-05-142,2202,2202,1762,19420,7002,194
2024-05-132,1972,2402,1862,22354,1002,223
2024-05-102,2132,2132,1702,18520,8002,185
2024-05-092,1942,2142,1892,20113,5002,201
2024-05-082,2052,2212,1942,19421,2002,194
2024-05-072,2182,2182,1892,19924,1002,199
2024-05-022,1782,1942,1702,17811,1002,178
2024-05-012,1762,1942,1712,18813,5002,188
2024-04-302,1982,1982,1822,19817,8002,198
2024-04-262,1742,1872,1622,18315,5002,183
2024-04-252,1572,1802,1572,17517,8002,175
2024-04-242,1672,1842,1422,16641,5002,166
2024-04-232,1342,1892,1252,161114,8002,161
2024-04-222,0372,0542,0222,04015,7002,040
2024-04-192,0592,0602,0022,02241,2002,022
2024-04-182,0322,0632,0322,06316,7002,063
2024-04-172,0512,0642,0302,03931,4002,039
2024-04-162,0822,0882,0442,04640,5002,046
2024-04-152,0902,0962,0752,08531,2002,085
2024-04-122,0952,1062,0902,09618,2002,096
2024-04-112,0722,0942,0622,08624,2002,086
2024-04-102,0752,0902,0712,07124,8002,071
2024-04-092,0712,0842,0552,07536,4002,075
2024-04-082,0602,0722,0502,05227,9002,052
2024-04-052,0542,0712,0452,06536,2002,065
2024-04-042,0762,0772,0662,06828,4002,068
2024-04-032,0722,0842,0572,06938,8002,069
2024-04-022,1162,1172,0802,08148,3002,081
2024-04-012,1502,1512,1162,12032,5002,120
2024-03-292,1322,1592,1322,15131,3002,151
2024-03-282,1772,1832,1332,13565,4002,135
2024-03-272,2432,2552,2302,24170,7002,241
2024-03-262,2292,2402,2182,24038,0002,240
2024-03-252,2542,2542,2252,23055,4002,230
2024-03-222,2482,2552,2392,25441,1002,254
2024-03-212,2592,2712,2462,24840,5002,248
2024-03-192,2442,2522,2332,23820,0002,238
2024-03-182,2202,2492,2202,24426,1002,244
2024-03-152,2382,2402,2152,21525,3002,215
2024-03-142,2052,2302,2022,22422,7002,224
2024-03-132,2392,2392,1932,20235,3002,202
2024-03-122,2062,2262,1812,22236,6002,222
2024-03-112,2492,2492,1972,20663,2002,206
2024-03-082,2502,2692,2442,26337,9002,263
2024-03-072,2892,2952,2562,26127,8002,261
2024-03-062,2652,2872,2472,27141,0002,271
2024-03-052,2802,2802,2482,27150,2002,271
2024-03-042,3252,3252,2852,28550,8002,285
2024-03-012,3402,3402,3112,31246,4002,312
2024-02-292,3672,3792,3412,34433,2002,344
2024-02-282,4222,4252,3612,36742,1002,367
2024-02-272,3602,3962,3502,38933,0002,389
2024-02-262,3422,3452,3202,34331,0002,343
2024-02-222,3162,3312,3082,33121,8002,331
2024-02-212,3202,3292,2992,31219,8002,312
2024-02-202,3192,3272,3022,31721,5002,317
2024-02-192,3102,3222,2922,29328,6002,293
2024-02-162,2962,3302,2922,30030,3002,300
2024-02-152,3582,3582,2882,28830,6002,288
2024-02-142,3242,3582,3172,32840,8002,328
2024-02-132,2962,3252,2832,32253,4002,322
2024-02-092,2982,3052,2742,27435,0002,274
2024-02-082,3202,3292,2972,31526,6002,315
2024-02-072,3152,3192,2912,31746,1002,317
2024-02-062,3022,3562,3022,33356,8002,333
2024-02-052,3802,3952,3642,37035,0002,370
2024-02-022,3592,3632,3252,34644,5002,346
2024-02-012,4162,4162,3512,35751,0002,357
2024-01-312,4152,4282,3992,42854,0002,428
2024-01-302,4502,4502,4122,41828,0002,418
2024-01-292,4252,4482,4072,43750,3002,437
2024-01-262,4482,4622,4212,42526,7002,425
2024-01-252,4742,4742,4462,45329,2002,453
2024-01-242,4982,4982,4552,47432,9002,474
2024-01-232,5102,5142,4742,47659,9002,476
2024-01-222,5042,5152,5002,50839,4002,508
2024-01-192,4742,4852,4602,48350,2002,483
2024-01-182,4262,4642,4262,45934,6002,459
2024-01-172,4492,4752,4202,43267,6002,432
2024-01-162,4302,4382,4002,43368,9002,433
2024-01-152,3922,4292,3842,411137,6002,411
2024-01-122,3512,3662,3272,34637,9002,346
2024-01-112,3452,3722,3352,35064,0002,350
2024-01-102,3012,3392,2852,32952,7002,329
2024-01-092,2852,3222,2802,29566,9002,295
2024-01-052,2202,2432,2102,23627,5002,236
2024-01-042,1702,2122,1582,20722,7002,207

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