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
2025-02-072,2982,3162,2872,29346,0002,293
2025-02-062,2802,2982,2702,29846,9002,298
2025-02-052,2802,3402,2612,270119,9002,270
2025-02-042,3292,3492,2402,266183,6002,266
2025-02-032,3632,3632,3232,330107,4002,330
2025-01-312,3722,3762,3532,36698,0002,366
2025-01-302,3392,3672,3392,35868,4002,358
2025-01-292,3432,3452,3262,33979,6002,339
2025-01-282,3142,3372,3132,33382,8002,333
2025-01-272,3092,3122,2882,31173,5002,311
2025-01-242,2782,2952,2742,28152,7002,281
2025-01-232,2692,2772,2522,26477,2002,264
2025-01-222,2732,2802,2642,27760,8002,277
2025-01-212,2452,2762,2452,27637,2002,276
2025-01-202,2532,2532,2332,24469,6002,244
2025-01-172,2302,2352,2142,23578,9002,235
2025-01-162,2702,2782,2352,23570,9002,235
2025-01-152,2712,2792,2592,27967,8002,279
2025-01-142,2862,2862,2452,25685,1002,256
2025-01-102,2802,2862,2622,28248,2002,282
2025-01-092,2872,2872,2632,27673,7002,276
2025-01-082,3132,3202,2872,28784,2002,287
2025-01-072,3052,3112,2822,30668,5002,306
2025-01-062,3052,3052,2792,28781,5002,287

分割・併合履歴 : [2017-09-27]1株→0.5株