日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
02/03	988	1,004	974	986	-1.1%	6,500	128億4758万	+1.13%
02/02	993	1,000	985	997	+0.4%	6,500	129億9091万	+2.36%
02/01	988	995	988	993	+0.51%	4,000	129億3879万	+2.06%
01/31	988	991	988	988	0%	1,200	128億7364万	+1.75%
01/30	987	990	984	988	+0.1%	700	128億7364万	+1.86%
01/27	983	988	983	987	+0.41%	3,000	128億6061万	+1.86%
01/26	994	994	983	983	-0.61%	3,300	128億849万	+1.55%
01/25	1,001	1,001	985	989	+0.3%	11,400	128億8667万	+2.17%
01/24	983	994	983	986	+0.41%	2,500	128億4758万	+1.86%
01/23	984	990	980	982	+0.1%	3,400	127億9546万	+1.45%
01/20	969	1,008	959	981	+1.24%	57,300	127億8243万	+1.24%
01/19	969	971	968	969	-0.1%	2,800	126億2607万	-0.1%
01/18	970	971	968	970	+0.1%	1,200	126億3910万	-0.1%
01/17	966	970	966	969	0%	3,400	126億2607万	-0.41%
01/16	977	977	966	969	-1.12%	5,600	126億2607万	-0.51%
01/13	969	982	969	980	+1.03%	13,600	127億6940万	+0.51%
01/12	970	976	969	970	0%	5,200	126億3910万	-0.61%
01/11	969	973	965	970	+0.1%	9,000	126億3910万	-0.61%
01/10	968	970	965	969	+0.94%	4,000	126億2607万	-0.82%
01/06	959	963	959	960	+0.1%	1,300	125億880万	-1.84%
01/05	960	963	959	959	+0.21%	2,000	124億9577万	-2.24%
01/04	957	961	957	957	0%	11,400	124億6971万	-2.74%
2022
12/30	959	963	957	957	-0.31%	5,100	124億6971万	-3.04%
12/29	958	960	957	960	+0.42%	1,300	125億880万	-3.13%
12/28	954	957	954	956	-0.73%	1,200	124億5668万	-3.82%
12/27	960	963	953	963	+0.21%	3,200	125億4789万	-3.51%
12/26	960	961	958	961	0%	15,600	125億2183万	-4%
12/23	956	961	950	961	+0.1%	6,300	125億2183万	-4.38%
12/22	960	965	955	960	+0.73%	6,400	125億880万	-4.86%
12/21	964	964	945	953	-0.94%	17,000	124億1759万	-5.92%
12/20	989	992	962	962	-2.93%	23,300	125億3486万	-5.41%
12/19	976	991	976	991	+1.12%	4,700	129億1273万	-2.94%
12/16	997	997	970	980	-2.29%	23,800	127億6940万	-3.83%
12/15	997	1,006	995	1,003	+0.5%	9,000	130億6909万	-1.38%
12/14	1,004	1,010	998	998	-0.4%	6,400	130億394万	-1.58%
12/13	1,003	1,009	1,002	1,002	-0.1%	700	130億5606万	-0.89%
12/12	1,006	1,010	1,003	1,003	-0.4%	1,100	130億6909万	-0.5%
12/09	1,001	1,010	1,001	1,007	+0.3%	2,100	131億2121万	+0.1%
12/08	1,010	1,010	1,000	1,004	+0.4%	3,100	130億8212万	+0.1%
12/07	990	1,010	990	1,000	+1.01%	8,400	130億3000万	0%
12/06	982	991	982	990	+0.81%	2,700	128億9970万	-0.8%
12/05	982	990	981	982	+0.1%	1,900	127億9546万	-1.41%
12/02	1,008	1,008	966	981	-2.78%	13,000	127億8243万	-1.41%
12/01	1,014	1,025	1,009	1,009	-1.08%	1,300	131億4727万	+1.51%
11/30	1,018	1,025	1,018	1,020	-0.97%	1,300	132億9060万	+2.93%
11/29	1,034	1,034	1,010	1,030	-1.06%	4,100	134億2090万	+4.25%
11/28	1,050	1,050	1,030	1,041	-0.86%	6,700	135億6423万	+5.79%
11/25	1,066	1,066	1,036	1,050	0%	6,100	136億8150万	+7.03%
11/24	1,056	1,065	1,049	1,050	0%	13,500	136億8150万	+7.36%
11/22	1,048	1,054	1,048	1,050	+0.1%	6,800	136億8150万	+7.58%
11/21	1,049	1,050	1,040	1,049	0%	8,100	136億6847万	+7.81%
11/18	1,054	1,054	1,040	1,049	-0.57%	3,500	136億6847万	+8.14%
11/17	1,055	1,056	1,044	1,055	0%	4,900	137億4665万	+9.1%
11/16	1,049	1,059	1,023	1,055	0%	4,800	137億4665万	+9.44%
11/15	1,054	1,062	1,040	1,055	-0.38%	21,300	137億4665万	+9.78%
11/14	1,049	1,089	1,001	1,059	+12.54%	45,000	137億9877万	+10.43%
11/11	15:15 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/11	15:15 業績予想の修正に関するお知らせ
11/11	15:15 剰余金の配当(中間配当)に関するお知らせ
11/11	945	948	930	941	+0.86%	3,200	122億6123万	-1.57%
11/10	932	941	932	933	+0.11%	1,100	121億5699万	-2.71%
11/09	930	933	930	932	+0.22%	2,500	121億4396万	-3.12%
11/08	15:15 業績予想の修正に関するお知らせ
11/08	937	938	929	930	-0.64%	2,700	121億1790万	-3.63%
11/07	933	936	927	936	0%	1,800	121億9608万	-3.31%
11/04	936	937	936	936	0%	2,900	121億9608万	-3.7%
11/02	942	942	928	936	-0.74%	1,300	121億9608万	-4.2%
11/01	945	945	943	943	-0.21%	300	122億8729万	-3.97%
10/31	948	948	944	945	0%	700	123億1335万	-4.26%
10/28	945	945	945	945	0%	100	123億1335万	-4.64%
10/27	945	947	945	945	+0.11%	300	123億1335万	-5.12%
10/26	939	944	937	944	+0.32%	1,800	123億32万	-5.69%
10/25	940	941	924	941	+0.11%	4,700	122億6123万	-6.55%
10/24	942	946	940	940	0%	2,400	122億4820万	-7.11%
10/21	960	965	937	940	-3.39%	11,000	122億4820万	-7.57%
10/20	977	977	965	973	-0.51%	3,900	126億7819万	-4.79%
10/19	979	979	972	978	-0.1%	2,100	127億4334万	-4.77%
10/18	986	988	976	979	+0.31%	1,200	127億5637万	-5.04%
10/17	974	978	974	976	-0.31%	600	127億1728万	-5.61%
10/14	985	985	976	979	0%	1,300	127億5637万	-5.68%
10/13	978	983	971	979	0%	400	127億5637万	-6.23%
10/12	981	981	979	979	-0.2%	600	127億5637万	-6.67%
10/11	999	999	981	981	-1.8%	4,100	127億8243万	-6.84%
10/07	998	999	995	999	-0.1%	1,000	130億1697万	-5.58%
10/06	1,000	1,000	996	1,000	0%	1,700	130億3000万	-5.75%
10/05	1,002	1,002	1,000	1,000	-0.99%	500	130億3000万	-6.19%
10/04	1,000	1,010	1,000	1,010	0%	2,800	131億6030万	-5.61%
10/03	998	1,010	998	1,010	-0.69%	300	131億6030万	-6.05%
09/30	1,002	1,017	1,000	1,017	-1.26%	500	132億5151万	-5.92%
09/28	1,030	1,030	1,030	1,030	-2.37%	300	134億2090万	-5.16%
09/27	1,040	1,055	1,040	1,055	-0.47%	1,500	137億4665万	-3.21%
09/26	1,060	1,060	1,060	1,060	0%	2,200	138億1180万	-2.93%
09/22	1,060	1,062	1,060	1,060	+0.47%	300	138億1180万	-3.11%
09/21	1,067	1,073	1,043	1,055	-0.94%	2,300	137億4665万	-3.56%
09/20	1,080	1,080	1,065	1,065	-1.39%	1,400	138億7695万	-2.83%
09/16	1,076	1,080	1,074	1,080	+0.19%	700	140億7240万	-1.55%
09/15	1,080	1,082	1,078	1,078	-0.28%	700	140億4634万	-1.73%
09/14	1,067	1,081	1,067	1,081	+0.75%	900	140億8543万	-1.37%
09/13	1,074	1,081	1,066	1,073	+0.85%	1,100	139億8119万	-1.92%
09/12	1,081	1,081	1,063	1,064	-1.66%	800	138億6392万	-2.56%
09/09	1,076	1,082	1,076	1,082	+0.37%	800	140億9846万	-0.73%
09/08	1,065	1,078	1,061	1,078	+1.22%	1,100	140億4634万	-0.83%
09/07	1,073	1,077	1,058	1,065	-1.39%	1,400	138億7695万	-1.93%
09/06	1,086	1,101	1,080	1,080	-3.23%	1,200	140億7240万	-0.37%

6637 寺崎電気産業

IR情報

2022/09/06～2023/02/03

IR情報＆株価推移

開示資料

決算

株式

チャート