5216 (株)倉元製作所 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
2025-07-012402452342341,951,700234
2025-06-302342362232352,077,500235
2025-06-27219224215221734,900221
2025-06-26221225217219855,100219
2025-06-252382422172193,137,100219
2025-06-2425425922523012,418,200230
2025-06-23200206200206214,800206
2025-06-20207208204204122,300204
2025-06-19206208205206163,300206
2025-06-18207210207208111,100208
2025-06-17210212207210240,800210
2025-06-16202210202208279,300208
2025-06-13212215201203619,400203
2025-06-12209212209212209,500212
2025-06-11210213207210156,400210
2025-06-10212214209210340,300210
2025-06-09213216212212234,400212
2025-06-06218219211211340,400211
2025-06-05219224219219166,900219
2025-06-04220224219219222,400219
2025-06-03223225219219413,200219
2025-06-02231232224226469,900226
2025-05-30229234225231421,200231
2025-05-29231233228230208,400230
2025-05-28235236230232157,500232
2025-05-27228234227234293,100234
2025-05-26221231221230341,000230
2025-05-23223229221221557,200221
2025-05-22224226223224202,100224
2025-05-21223228223226271,400226
2025-05-20229229223224346,700224
2025-05-192322522282281,533,800228
2025-05-162352412272341,307,600234
2025-05-15251255249251300,400251
2025-05-14248253246251371,600251
2025-05-13257257247248576,800248
2025-05-12255265249252996,900252
2025-05-09255256247251695,600251
2025-05-082702722512522,693,100252
2025-05-072482712472651,947,600265
2025-05-022442512412441,066,700244
2025-05-01240247239245278,400245
2025-04-30249251240240610,700240
2025-04-28245248241246410,900246
2025-04-25239245236244390,000244
2025-04-24243245238239418,700239
2025-04-23250252240240884,100240
2025-04-22241246235245896,300245
2025-04-212232432202411,456,000241
2025-04-18212222208219646,400219
2025-04-17200211200211726,600211
2025-04-16204206198198227,600198
2025-04-15203210202205240,900205
2025-04-14214216204204670,600204
2025-04-111972281942091,160,300209
2025-04-10200200192198529,400198
2025-04-09188191173180798,600180
2025-04-081781941781911,219,000191
2025-04-071631831631631,426,400163
2025-04-042142141952011,128,600201
2025-04-03210221210216750,800216
2025-04-02226232223224326,700224
2025-04-01232232222224516,000224
2025-03-31220222216218378,600218
2025-03-28228232225225354,100225
2025-03-27228232228230181,300230
2025-03-26232235229231396,000231
2025-03-25233236231232391,800232
2025-03-24243243232232648,600232
2025-03-21251251241244509,600244
2025-03-19244252242249654,300249
2025-03-18246247240242493,000242
2025-03-17235246235242687,500242
2025-03-14228237225234510,900234
2025-03-13226232226227388,300227
2025-03-12221228221225238,900225
2025-03-11217224215222437,300222
2025-03-10223224218221359,900221
2025-03-07223230220222682,100222
2025-03-06225227222224385,100224
2025-03-052202342192221,182,400222
2025-03-04228231217223785,400223
2025-03-03230233225232636,300232
2025-02-28230233225226634,600226
2025-02-27246246233234630,700234
2025-02-262392592312471,870,700247
2025-02-25237243232238906,000238
2025-02-21255260245245877,700245
2025-02-20263264252253771,400253
2025-02-19257265250265787,400265
2025-02-182632732502551,754,200255
2025-02-172852932722791,908,600279
2025-02-14276288274285993,800285
2025-02-132972992762761,597,600276
2025-02-122852942782921,768,400292
2025-02-102752782662771,263,000277
2025-02-072512652472611,047,600261
2025-02-06256260249250576,800250
2025-02-05253255248250502,200250
2025-02-042512602482521,068,600252
2025-02-032632642472532,018,300253
2025-01-312662852632672,396,800267
2025-01-303163162712755,654,200275
2025-01-292702812642792,800,400279
2025-01-282382632312581,421,600258
2025-01-27234241227238821,900238
2025-01-24212232211226726,100226
2025-01-23211217209213360,700213
2025-01-22217218210210490,000210
2025-01-21219220213215269,800215
2025-01-20216223215218463,300218
2025-01-17215220213214310,400214
2025-01-16217220215216212,800216
2025-01-15225225217217325,800217
2025-01-14227230220222384,300222
2025-01-10232235226227373,700227
2025-01-09237240233233395,600233
2025-01-08248249239241651,900241
2025-01-07254265251251799,800251
2025-01-06257260248251662,600251

分割・併合履歴 : [1995-12-26]1株→1.5株