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 |
---|---|---|---|---|---|---|
2025-02-07 | 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