8173 上新電機(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 | 2,030 | 2,034 | 2,004 | 2,034 | 170,300 | 2,034 |
| 2025-04-03 | 2,067 | 2,070 | 2,025 | 2,052 | 223,400 | 2,052 |
| 2025-04-02 | 2,143 | 2,143 | 2,108 | 2,117 | 97,900 | 2,117 |
| 2025-04-01 | 2,150 | 2,159 | 2,130 | 2,131 | 94,300 | 2,131 |
| 2025-03-31 | 2,182 | 2,192 | 2,130 | 2,133 | 254,300 | 2,133 |
| 2025-03-28 | 2,197 | 2,238 | 2,192 | 2,227 | 395,800 | 2,227 |
| 2025-03-27 | 2,286 | 2,314 | 2,278 | 2,310 | 529,100 | 2,310 |
| 2025-03-26 | 2,265 | 2,291 | 2,265 | 2,291 | 362,400 | 2,291 |
| 2025-03-25 | 2,246 | 2,288 | 2,246 | 2,266 | 286,600 | 2,266 |
| 2025-03-24 | 2,248 | 2,268 | 2,245 | 2,259 | 251,300 | 2,259 |
| 2025-03-21 | 2,230 | 2,271 | 2,230 | 2,248 | 296,800 | 2,248 |
| 2025-03-19 | 2,230 | 2,254 | 2,230 | 2,245 | 201,100 | 2,245 |
| 2025-03-18 | 2,238 | 2,253 | 2,228 | 2,237 | 139,900 | 2,237 |
| 2025-03-17 | 2,216 | 2,234 | 2,210 | 2,226 | 203,300 | 2,226 |
| 2025-03-14 | 2,200 | 2,220 | 2,193 | 2,215 | 174,000 | 2,215 |
| 2025-03-13 | 2,205 | 2,227 | 2,199 | 2,208 | 193,100 | 2,208 |
| 2025-03-12 | 2,202 | 2,222 | 2,202 | 2,211 | 119,400 | 2,211 |
| 2025-03-11 | 2,215 | 2,222 | 2,199 | 2,214 | 156,100 | 2,214 |
| 2025-03-10 | 2,262 | 2,262 | 2,225 | 2,227 | 152,600 | 2,227 |
| 2025-03-07 | 2,230 | 2,256 | 2,217 | 2,253 | 129,400 | 2,253 |
| 2025-03-06 | 2,215 | 2,259 | 2,214 | 2,255 | 225,400 | 2,255 |
| 2025-03-05 | 2,214 | 2,228 | 2,205 | 2,214 | 146,600 | 2,214 |
| 2025-03-04 | 2,200 | 2,200 | 2,180 | 2,199 | 114,100 | 2,199 |
| 2025-03-03 | 2,180 | 2,209 | 2,180 | 2,209 | 139,700 | 2,209 |
| 2025-02-28 | 2,164 | 2,185 | 2,149 | 2,174 | 573,300 | 2,174 |
| 2025-02-27 | 2,182 | 2,199 | 2,175 | 2,194 | 135,300 | 2,194 |
| 2025-02-26 | 2,159 | 2,182 | 2,145 | 2,182 | 133,000 | 2,182 |
| 2025-02-25 | 2,160 | 2,179 | 2,156 | 2,167 | 116,600 | 2,167 |
| 2025-02-21 | 2,161 | 2,177 | 2,153 | 2,165 | 143,200 | 2,165 |
| 2025-02-20 | 2,200 | 2,202 | 2,168 | 2,169 | 162,500 | 2,169 |
| 2025-02-19 | 2,263 | 2,263 | 2,205 | 2,205 | 151,400 | 2,205 |
| 2025-02-18 | 2,268 | 2,268 | 2,241 | 2,263 | 97,800 | 2,263 |
| 2025-02-17 | 2,275 | 2,278 | 2,255 | 2,272 | 63,300 | 2,272 |
| 2025-02-14 | 2,273 | 2,284 | 2,262 | 2,275 | 94,700 | 2,275 |
| 2025-02-13 | 2,260 | 2,277 | 2,246 | 2,273 | 102,100 | 2,273 |
| 2025-02-12 | 2,285 | 2,285 | 2,237 | 2,249 | 155,800 | 2,249 |
| 2025-02-10 | 2,293 | 2,297 | 2,275 | 2,275 | 47,700 | 2,275 |
| 2025-02-07 | 2,298 | 2,316 | 2,287 | 2,293 | 46,000 | 2,293 |
| 2025-02-06 | 2,280 | 2,298 | 2,270 | 2,298 | 46,900 | 2,298 |
| 2025-02-05 | 2,280 | 2,340 | 2,261 | 2,270 | 119,900 | 2,270 |
| 2025-02-04 | 2,329 | 2,349 | 2,240 | 2,266 | 183,600 | 2,266 |
| 2025-02-03 | 2,363 | 2,363 | 2,323 | 2,330 | 107,400 | 2,330 |
| 2025-01-31 | 2,372 | 2,376 | 2,353 | 2,366 | 98,000 | 2,366 |
| 2025-01-30 | 2,339 | 2,367 | 2,339 | 2,358 | 68,400 | 2,358 |
| 2025-01-29 | 2,343 | 2,345 | 2,326 | 2,339 | 79,600 | 2,339 |
| 2025-01-28 | 2,314 | 2,337 | 2,313 | 2,333 | 82,800 | 2,333 |
| 2025-01-27 | 2,309 | 2,312 | 2,288 | 2,311 | 73,500 | 2,311 |
| 2025-01-24 | 2,278 | 2,295 | 2,274 | 2,281 | 52,700 | 2,281 |
| 2025-01-23 | 2,269 | 2,277 | 2,252 | 2,264 | 77,200 | 2,264 |
| 2025-01-22 | 2,273 | 2,280 | 2,264 | 2,277 | 60,800 | 2,277 |
| 2025-01-21 | 2,245 | 2,276 | 2,245 | 2,276 | 37,200 | 2,276 |
| 2025-01-20 | 2,253 | 2,253 | 2,233 | 2,244 | 69,600 | 2,244 |
| 2025-01-17 | 2,230 | 2,235 | 2,214 | 2,235 | 78,900 | 2,235 |
| 2025-01-16 | 2,270 | 2,278 | 2,235 | 2,235 | 70,900 | 2,235 |
| 2025-01-15 | 2,271 | 2,279 | 2,259 | 2,279 | 67,800 | 2,279 |
| 2025-01-14 | 2,286 | 2,286 | 2,245 | 2,256 | 85,100 | 2,256 |
| 2025-01-10 | 2,280 | 2,286 | 2,262 | 2,282 | 48,200 | 2,282 |
| 2025-01-09 | 2,287 | 2,287 | 2,263 | 2,276 | 73,700 | 2,276 |
| 2025-01-08 | 2,313 | 2,320 | 2,287 | 2,287 | 84,200 | 2,287 |
| 2025-01-07 | 2,305 | 2,311 | 2,282 | 2,306 | 68,500 | 2,306 |
| 2025-01-06 | 2,305 | 2,305 | 2,279 | 2,287 | 81,500 | 2,287 |
分割・併合履歴 ： [2017-09-27]1株→0.5株