8157 都築電気(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,111 | 2,117 | 1,996 | 2,043 | 71,400 | 2,043 |
| 2025-04-03 | 2,133 | 2,166 | 2,115 | 2,154 | 41,600 | 2,154 |
| 2025-04-02 | 2,241 | 2,269 | 2,201 | 2,229 | 37,800 | 2,229 |
| 2025-04-01 | 2,266 | 2,280 | 2,240 | 2,240 | 25,500 | 2,240 |
| 2025-03-31 | 2,300 | 2,301 | 2,244 | 2,263 | 44,800 | 2,263 |
| 2025-03-28 | 2,303 | 2,328 | 2,286 | 2,328 | 91,800 | 2,328 |
| 2025-03-27 | 2,352 | 2,356 | 2,320 | 2,349 | 61,000 | 2,349 |
| 2025-03-26 | 2,361 | 2,390 | 2,355 | 2,369 | 52,900 | 2,369 |
| 2025-03-25 | 2,350 | 2,354 | 2,331 | 2,345 | 37,300 | 2,345 |
| 2025-03-24 | 2,382 | 2,385 | 2,342 | 2,343 | 30,200 | 2,343 |
| 2025-03-21 | 2,365 | 2,379 | 2,355 | 2,370 | 31,100 | 2,370 |
| 2025-03-19 | 2,375 | 2,383 | 2,365 | 2,378 | 17,200 | 2,378 |
| 2025-03-18 | 2,375 | 2,380 | 2,358 | 2,371 | 25,600 | 2,371 |
| 2025-03-17 | 2,371 | 2,375 | 2,351 | 2,364 | 18,900 | 2,364 |
| 2025-03-14 | 2,344 | 2,374 | 2,330 | 2,363 | 31,500 | 2,363 |
| 2025-03-13 | 2,367 | 2,377 | 2,340 | 2,351 | 33,000 | 2,351 |
| 2025-03-12 | 2,326 | 2,365 | 2,312 | 2,362 | 40,700 | 2,362 |
| 2025-03-11 | 2,314 | 2,353 | 2,264 | 2,350 | 53,100 | 2,350 |
| 2025-03-10 | 2,338 | 2,350 | 2,305 | 2,341 | 49,400 | 2,341 |
| 2025-03-07 | 2,336 | 2,339 | 2,307 | 2,338 | 61,200 | 2,338 |
| 2025-03-06 | 2,375 | 2,386 | 2,342 | 2,359 | 41,000 | 2,359 |
| 2025-03-05 | 2,370 | 2,393 | 2,336 | 2,350 | 58,800 | 2,350 |
| 2025-03-04 | 2,386 | 2,398 | 2,358 | 2,368 | 51,000 | 2,368 |
| 2025-03-03 | 2,359 | 2,405 | 2,348 | 2,382 | 75,400 | 2,382 |
| 2025-02-28 | 2,329 | 2,362 | 2,308 | 2,321 | 65,500 | 2,321 |
| 2025-02-27 | 2,344 | 2,380 | 2,313 | 2,337 | 116,400 | 2,337 |
| 2025-02-26 | 2,350 | 2,380 | 2,326 | 2,332 | 157,900 | 2,332 |
| 2025-02-25 | 2,347 | 2,394 | 2,325 | 2,359 | 827,300 | 2,359 |
| 2025-02-21 | 2,402 | 2,430 | 2,377 | 2,395 | 131,500 | 2,395 |
| 2025-02-20 | 2,407 | 2,435 | 2,399 | 2,413 | 149,700 | 2,413 |
| 2025-02-19 | 2,430 | 2,469 | 2,413 | 2,416 | 185,700 | 2,416 |
| 2025-02-18 | 2,429 | 2,480 | 2,425 | 2,438 | 537,300 | 2,438 |
| 2025-02-17 | 2,485 | 2,522 | 2,416 | 2,416 | 465,200 | 2,416 |
| 2025-02-14 | 2,510 | 2,535 | 2,490 | 2,498 | 119,000 | 2,498 |
| 2025-02-13 | 2,490 | 2,525 | 2,476 | 2,500 | 91,100 | 2,500 |
| 2025-02-12 | 2,475 | 2,518 | 2,458 | 2,489 | 120,700 | 2,489 |
| 2025-02-10 | 2,467 | 2,549 | 2,460 | 2,474 | 163,100 | 2,474 |
| 2025-02-07 | 2,700 | 2,700 | 2,551 | 2,551 | 419,500 | 2,551 |
| 2025-02-06 | 2,835 | 2,911 | 2,815 | 2,880 | 17,300 | 2,880 |
| 2025-02-05 | 2,747 | 2,835 | 2,744 | 2,813 | 20,400 | 2,813 |
| 2025-02-04 | 2,728 | 2,777 | 2,698 | 2,700 | 20,800 | 2,700 |
| 2025-02-03 | 2,779 | 2,779 | 2,681 | 2,687 | 20,800 | 2,687 |
| 2025-01-31 | 2,860 | 2,881 | 2,750 | 2,786 | 22,800 | 2,786 |
| 2025-01-30 | 2,828 | 2,871 | 2,812 | 2,871 | 20,200 | 2,871 |
| 2025-01-29 | 2,849 | 2,849 | 2,772 | 2,806 | 13,600 | 2,806 |
| 2025-01-28 | 2,853 | 2,867 | 2,799 | 2,831 | 31,400 | 2,831 |
| 2025-01-27 | 2,831 | 2,872 | 2,784 | 2,859 | 34,100 | 2,859 |
| 2025-01-24 | 2,876 | 2,928 | 2,844 | 2,844 | 12,500 | 2,844 |
| 2025-01-23 | 3,000 | 3,000 | 2,840 | 2,892 | 37,400 | 2,892 |
| 2025-01-22 | 2,987 | 3,045 | 2,973 | 3,025 | 27,500 | 3,025 |
| 2025-01-21 | 2,957 | 2,969 | 2,917 | 2,944 | 17,200 | 2,944 |
| 2025-01-20 | 2,906 | 2,981 | 2,905 | 2,957 | 13,000 | 2,957 |
| 2025-01-17 | 2,912 | 2,932 | 2,881 | 2,901 | 19,400 | 2,901 |
| 2025-01-16 | 2,920 | 2,964 | 2,920 | 2,932 | 18,800 | 2,932 |
| 2025-01-15 | 2,870 | 2,948 | 2,870 | 2,926 | 19,700 | 2,926 |
| 2025-01-14 | 2,839 | 2,890 | 2,828 | 2,870 | 36,700 | 2,870 |
| 2025-01-10 | 2,872 | 2,892 | 2,852 | 2,866 | 9,800 | 2,866 |
| 2025-01-09 | 2,887 | 2,894 | 2,850 | 2,870 | 21,900 | 2,870 |
| 2025-01-08 | 2,860 | 2,899 | 2,860 | 2,879 | 24,200 | 2,879 |
| 2025-01-07 | 2,851 | 2,923 | 2,838 | 2,871 | 28,900 | 2,871 |
| 2025-01-06 | 2,830 | 2,897 | 2,830 | 2,842 | 36,400 | 2,842 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-09-26]1株→1.15株 [1987-03-27]1株→1.2株 [1986-03-27]1株→1.25株 [1984-03-28]1株→1.1株