5906 エムケー精工(株) 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
2024-02-2243344043343613,300436
2024-02-214354364324369,100436
2024-02-204324354314355,000435
2024-02-194274344274328,700432
2024-02-164274294264275,200427
2024-02-154284314284286,000428
2024-02-1442943042442718,800427
2024-02-1344444442643042,500430
2024-02-0943444243044223,100442
2024-02-0843443643043320,900433
2024-02-0743643843143624,400436
2024-02-0643443743243610,600436
2024-02-0543943943043424,800434
2024-02-0244144242543158,300431
2024-02-0145145144044319,100443
2024-01-3144044643644542,200445
2024-01-3045645644544580,800445
2024-01-29462463443462470,300462
2024-01-2642542841742282,600422
2024-01-2541742541742538,500425
2024-01-2441041541041517,100415
2024-01-2341241240641019,400410
2024-01-2240741640741244,800412
2024-01-1940640840540812,100408
2024-01-1840040840040817,700408
2024-01-173994003984007,700400
2024-01-163983993983994,300399
2024-01-1539840039539913,600399
2024-01-1239940039539814,700398
2024-01-113984003983994,300399
2024-01-1040040239839910,600399
2024-01-0940340439940010,700400
2024-01-0539740039740030,900400
2024-01-0439139838939714,100397

分割・併合履歴 : [1991-03-15]1株→1.1株