6469 (株)放電精密加工研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,271 | 1,296 | 1,260 | 1,277 | 39,900 | 1,277 |
| 2024-05-01 | 1,272 | 1,297 | 1,257 | 1,270 | 35,300 | 1,270 |
| 2024-04-30 | 1,279 | 1,342 | 1,275 | 1,297 | 79,400 | 1,297 |
| 2024-04-26 | 1,270 | 1,281 | 1,225 | 1,262 | 84,100 | 1,262 |
| 2024-04-25 | 1,290 | 1,303 | 1,270 | 1,270 | 60,200 | 1,270 |
| 2024-04-24 | 1,308 | 1,328 | 1,286 | 1,290 | 68,700 | 1,290 |
| 2024-04-23 | 1,316 | 1,328 | 1,284 | 1,305 | 81,500 | 1,305 |
| 2024-04-22 | 1,350 | 1,388 | 1,303 | 1,309 | 134,800 | 1,309 |
| 2024-04-19 | 1,337 | 1,365 | 1,259 | 1,294 | 227,700 | 1,294 |
| 2024-04-18 | 1,331 | 1,420 | 1,303 | 1,349 | 296,500 | 1,349 |
| 2024-04-17 | 1,510 | 1,560 | 1,344 | 1,353 | 574,900 | 1,353 |
| 2024-04-16 | 1,554 | 1,680 | 1,450 | 1,528 | 1,023,900 | 1,528 |
| 2024-04-15 | 1,389 | 1,689 | 1,380 | 1,634 | 2,356,500 | 1,634 |
| 2024-04-12 | 1,510 | 1,530 | 1,402 | 1,408 | 584,300 | 1,408 |
| 2024-04-11 | 1,683 | 1,880 | 1,505 | 1,508 | 2,462,600 | 1,508 |
| 2024-04-10 | 1,620 | 1,620 | 1,620 | 1,620 | 56,800 | 1,620 |
| 2024-04-09 | 1,256 | 1,372 | 1,213 | 1,320 | 294,700 | 1,320 |
| 2024-04-08 | 1,249 | 1,311 | 1,220 | 1,253 | 185,800 | 1,253 |
| 2024-04-05 | 1,201 | 1,239 | 1,181 | 1,220 | 111,800 | 1,220 |
| 2024-04-04 | 1,250 | 1,273 | 1,222 | 1,226 | 170,000 | 1,226 |
| 2024-04-03 | 1,276 | 1,310 | 1,241 | 1,250 | 137,800 | 1,250 |
| 2024-04-02 | 1,325 | 1,384 | 1,270 | 1,300 | 183,800 | 1,300 |
| 2024-04-01 | 1,448 | 1,448 | 1,300 | 1,337 | 302,000 | 1,337 |
| 2024-03-29 | 1,528 | 1,548 | 1,428 | 1,455 | 217,500 | 1,455 |
| 2024-03-28 | 1,528 | 1,568 | 1,501 | 1,529 | 176,800 | 1,529 |
| 2024-03-27 | 1,689 | 1,770 | 1,509 | 1,527 | 485,000 | 1,527 |
| 2024-03-26 | 1,700 | 1,757 | 1,654 | 1,687 | 249,400 | 1,687 |
| 2024-03-25 | 1,830 | 1,890 | 1,760 | 1,760 | 218,300 | 1,760 |
| 2024-03-22 | 2,088 | 2,127 | 1,850 | 1,901 | 512,200 | 1,901 |
| 2024-03-21 | 1,835 | 1,974 | 1,821 | 1,974 | 327,800 | 1,974 |
| 2024-03-19 | 1,846 | 1,878 | 1,760 | 1,800 | 138,400 | 1,800 |
| 2024-03-18 | 1,800 | 1,826 | 1,735 | 1,806 | 148,600 | 1,806 |
| 2024-03-15 | 1,758 | 1,833 | 1,750 | 1,801 | 103,800 | 1,801 |
| 2024-03-14 | 1,750 | 1,821 | 1,717 | 1,770 | 171,400 | 1,770 |
| 2024-03-13 | 1,970 | 1,988 | 1,756 | 1,780 | 271,200 | 1,780 |
| 2024-03-12 | 1,871 | 1,943 | 1,800 | 1,916 | 254,400 | 1,916 |
| 2024-03-11 | 1,951 | 2,007 | 1,633 | 1,871 | 605,800 | 1,871 |
| 2024-03-08 | 2,324 | 2,530 | 2,002 | 2,091 | 1,190,900 | 2,091 |
| 2024-03-07 | 2,250 | 2,638 | 2,100 | 2,299 | 2,445,800 | 2,299 |
| 2024-03-06 | 1,722 | 2,195 | 1,720 | 2,195 | 489,300 | 2,195 |
| 2024-03-05 | 1,773 | 1,846 | 1,724 | 1,795 | 281,700 | 1,795 |
| 2024-03-04 | 1,966 | 1,993 | 1,800 | 1,838 | 264,700 | 1,838 |
| 2024-03-01 | 2,086 | 2,179 | 1,875 | 1,922 | 472,600 | 1,922 |
| 2024-02-29 | 1,978 | 2,069 | 1,901 | 1,957 | 498,200 | 1,957 |
| 2024-02-28 | 1,841 | 2,117 | 1,821 | 2,028 | 1,046,500 | 2,028 |
| 2024-02-27 | 1,960 | 2,290 | 1,890 | 1,965 | 1,543,200 | 1,965 |
| 2024-02-26 | 1,510 | 1,950 | 1,485 | 1,890 | 1,702,600 | 1,890 |
| 2024-02-22 | 1,570 | 1,668 | 1,460 | 1,550 | 1,037,300 | 1,550 |
| 2024-02-21 | 1,461 | 1,708 | 1,423 | 1,599 | 2,584,400 | 1,599 |
| 2024-02-20 | 1,408 | 1,408 | 1,378 | 1,408 | 247,400 | 1,408 |
| 2024-02-19 | 1,108 | 1,108 | 1,108 | 1,108 | 53,000 | 1,108 |
| 2024-02-16 | 820 | 958 | 813 | 958 | 284,300 | 958 |
| 2024-02-15 | 800 | 810 | 785 | 808 | 47,700 | 808 |
| 2024-02-14 | 765 | 786 | 763 | 786 | 28,900 | 786 |
| 2024-02-13 | 760 | 807 | 751 | 774 | 57,700 | 774 |
| 2024-02-09 | 740 | 762 | 738 | 759 | 23,500 | 759 |
| 2024-02-08 | 796 | 809 | 741 | 741 | 94,100 | 741 |
| 2024-02-07 | 813 | 814 | 775 | 785 | 102,500 | 785 |
| 2024-02-06 | 783 | 850 | 750 | 811 | 241,700 | 811 |
| 2024-02-05 | 735 | 793 | 715 | 776 | 241,300 | 776 |
| 2024-02-02 | 779 | 794 | 724 | 733 | 700,700 | 733 |
| 2024-02-01 | 768 | 768 | 768 | 768 | 42,200 | 768 |
| 2024-01-31 | 668 | 668 | 668 | 668 | 39,200 | 668 |
| 2024-01-30 | 570 | 570 | 565 | 568 | 8,200 | 568 |
| 2024-01-29 | 570 | 570 | 568 | 568 | 1,300 | 568 |
| 2024-01-26 | 571 | 574 | 567 | 571 | 4,200 | 571 |
| 2024-01-25 | 574 | 574 | 567 | 570 | 4,300 | 570 |
| 2024-01-24 | 576 | 576 | 570 | 573 | 5,000 | 573 |
| 2024-01-23 | 572 | 577 | 572 | 575 | 4,600 | 575 |
| 2024-01-22 | 575 | 579 | 569 | 575 | 2,900 | 575 |
| 2024-01-19 | 569 | 576 | 569 | 573 | 4,900 | 573 |
| 2024-01-18 | 568 | 574 | 567 | 570 | 5,200 | 570 |
| 2024-01-17 | 570 | 576 | 567 | 572 | 8,400 | 572 |
| 2024-01-16 | 575 | 578 | 569 | 570 | 6,200 | 570 |
| 2024-01-15 | 574 | 575 | 571 | 575 | 15,100 | 575 |
| 2024-01-12 | 572 | 572 | 553 | 568 | 47,900 | 568 |
| 2024-01-11 | 550 | 564 | 548 | 561 | 29,700 | 561 |
| 2024-01-10 | 545 | 549 | 541 | 549 | 10,800 | 549 |
| 2024-01-09 | 543 | 544 | 540 | 542 | 6,300 | 542 |
| 2024-01-05 | 544 | 544 | 540 | 542 | 5,700 | 542 |
| 2024-01-04 | 532 | 539 | 532 | 539 | 5,800 | 539 |
分割・併合履歴 ： なし
