暗号資産
FISCO BTC Index
7/27 15:52:43
17,473,516
6901 東証スタンダード 電気機器
澤藤電機
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,120.0 | 1,138.0 | 1,087.0 | 1,110.0 | 5,600 | 1,110.0 |
| 2024/9/3 | 1,122.0 | 1,130.0 | 1,120.0 | 1,129.0 | 4,400 | 1,129.0 |
| 2024/9/2 | 1,127.0 | 1,127.0 | 1,117.0 | 1,117.0 | 1,900 | 1,117.0 |
| 2024/8/30 | 1,138.0 | 1,138.0 | 1,121.0 | 1,127.0 | 700 | 1,127.0 |
| 2024/8/29 | 1,126.0 | 1,131.0 | 1,120.0 | 1,120.0 | 2,100 | 1,120.0 |
| 2024/8/28 | 1,141.0 | 1,141.0 | 1,118.0 | 1,129.0 | 5,000 | 1,129.0 |
| 2024/8/27 | 1,086.0 | 1,141.0 | 1,086.0 | 1,130.0 | 11,800 | 1,130.0 |
| 2024/8/26 | 1,086.0 | 1,087.0 | 1,084.0 | 1,086.0 | 2,500 | 1,086.0 |
| 2024/8/23 | 1,066.0 | 1,083.0 | 1,066.0 | 1,083.0 | 3,500 | 1,083.0 |
| 2024/8/22 | 1,054.0 | 1,066.0 | 1,053.0 | 1,066.0 | 3,200 | 1,066.0 |
| 2024/8/21 | 1,039.0 | 1,053.0 | 1,029.0 | 1,048.0 | 4,700 | 1,048.0 |
| 2024/8/20 | 1,052.0 | 1,052.0 | 1,039.0 | 1,039.0 | 1,200 | 1,039.0 |
| 2024/8/19 | 1,058.0 | 1,060.0 | 1,027.0 | 1,034.0 | 14,800 | 1,034.0 |
| 2024/8/16 | 1,059.0 | 1,059.0 | 1,050.0 | 1,052.0 | 4,500 | 1,052.0 |
| 2024/8/15 | 1,049.0 | 1,059.0 | 1,042.0 | 1,049.0 | 2,700 | 1,049.0 |
| 2024/8/14 | 1,043.0 | 1,066.0 | 1,042.0 | 1,049.0 | 3,700 | 1,049.0 |
| 2024/8/13 | 1,020.0 | 1,050.0 | 1,020.0 | 1,043.0 | 3,500 | 1,043.0 |
| 2024/8/9 | 1,016.0 | 1,042.0 | 1,008.0 | 1,020.0 | 10,100 | 1,020.0 |
| 2024/8/8 | 1,029.0 | 1,029.0 | 988.0 | 996.0 | 9,900 | 996.0 |
| 2024/8/7 | 961.0 | 1,036.0 | 961.0 | 999.0 | 6,700 | 999.0 |