正興電機製作所(6653) 東証プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/19 1,068.0 1,118.0 1,068.0 1,113.0 23,700
2022/05/18 1,093.0 1,100.0 1,080.0 1,100.0 20,600
2022/05/17 1,072.0 1,093.0 1,070.0 1,093.0 17,200
2022/05/16 1,087.0 1,087.0 1,060.0 1,082.0 21,500
2022/05/13 1,044.0 1,078.0 1,043.0 1,078.0 19,700
2022/05/12 1,062.0 1,062.0 1,031.0 1,035.0 18,400
2022/05/11 1,075.0 1,084.0 1,052.0 1,073.0 19,200
2022/05/10 1,068.0 1,084.0 1,034.0 1,081.0 26,300
2022/05/09 1,120.0 1,120.0 1,072.0 1,074.0 21,200
2022/05/06 1,105.0 1,125.0 1,090.0 1,111.0 26,800
2022/05/02 1,129.0 1,133.0 1,086.0 1,105.0 28,000
2022/04/28 1,161.0 1,161.0 1,113.0 1,135.0 33,100
2022/04/27 1,164.0 1,164.0 1,129.0 1,131.0 50,700
2022/04/26 1,125.0 1,188.0 1,124.0 1,188.0 44,400
2022/04/25 1,138.0 1,138.0 1,104.0 1,104.0 45,100
2022/04/22 1,183.0 1,185.0 1,150.0 1,154.0 28,200
2022/04/21 1,210.0 1,228.0 1,198.0 1,206.0 45,200
2022/04/20 1,205.0 1,214.0 1,185.0 1,198.0 34,100
2022/04/19 1,202.0 1,207.0 1,186.0 1,190.0 15,700
2022/04/18 1,216.0 1,223.0 1,177.0 1,199.0 23,400
2022/04/15 1,215.0 1,220.0 1,171.0 1,217.0 34,100
2022/04/14 1,180.0 1,219.0 1,164.0 1,218.0 32,500
2022/04/13 1,153.0 1,175.0 1,150.0 1,175.0 20,100
2022/04/12 1,200.0 1,200.0 1,156.0 1,160.0 19,500
2022/04/11 1,204.0 1,228.0 1,189.0 1,208.0 24,200
2022/04/08 1,208.0 1,224.0 1,188.0 1,204.0 21,800
2022/04/07 1,210.0 1,212.0 1,184.0 1,208.0 36,400
2022/04/06 1,255.0 1,255.0 1,224.0 1,228.0 16,400
2022/04/05 1,268.0 1,268.0 1,238.0 1,266.0 31,200
2022/04/04 1,260.0 1,260.0 1,245.0 1,255.0 16,700
2022/04/01 1,263.0 1,263.0 1,230.0 1,260.0 25,100
2022/03/31 1,277.0 1,296.0 1,248.0 1,274.0 34,200
2022/03/30 1,277.0 1,278.0 1,249.0 1,278.0 27,700
2022/03/29 1,247.0 1,259.0 1,225.0 1,259.0 20,100
2022/03/28 1,256.0 1,256.0 1,230.0 1,236.0 21,700
2022/03/25 1,268.0 1,274.0 1,246.0 1,266.0 31,500
2022/03/24 1,247.0 1,268.0 1,221.0 1,268.0 46,100
2022/03/23 1,252.0 1,286.0 1,236.0 1,262.0 66,100
2022/03/22 1,207.0 1,298.0 1,183.0 1,227.0 161,600
2022/03/18 1,164.0 1,189.0 1,153.0 1,189.0 30,700
2022/03/17 1,137.0 1,167.0 1,136.0 1,167.0 29,700
2022/03/16 1,145.0 1,145.0 1,120.0 1,136.0 22,400
2022/03/15 1,159.0 1,159.0 1,117.0 1,129.0 36,700
2022/03/14 1,146.0 1,158.0 1,110.0 1,147.0 29,000
2022/03/11 1,148.0 1,152.0 1,129.0 1,146.0 38,800
2022/03/10 1,115.0 1,154.0 1,109.0 1,154.0 43,800
2022/03/09 1,056.0 1,076.0 1,028.0 1,055.0 33,700
2022/03/08 1,046.0 1,072.0 1,018.0 1,026.0 24,000
2022/03/07 1,105.0 1,105.0 1,044.0 1,058.0 31,600
2022/03/04 1,152.0 1,156.0 1,117.0 1,133.0 29,500