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