5939 (株)大谷工業 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,570 | 5,570 | 5,500 | 5,550 | 700 | 5,550 |
| 2025-04-24 | 5,640 | 5,680 | 5,530 | 5,530 | 1,600 | 5,530 |
| 2025-04-23 | 5,560 | 5,560 | 5,530 | 5,540 | 1,000 | 5,540 |
| 2025-04-22 | 5,600 | 5,600 | 5,520 | 5,520 | 600 | 5,520 |
| 2025-04-21 | 5,700 | 5,940 | 5,340 | 5,560 | 7,200 | 5,560 |
| 2025-04-18 | 5,660 | 5,760 | 5,650 | 5,650 | 900 | 5,650 |
| 2025-04-17 | - | - | - | 5,860 | - | 5,860 |
| 2025-04-16 | 5,900 | 5,970 | 5,740 | 5,860 | 2,800 | 5,860 |
| 2025-04-15 | 5,820 | 5,940 | 5,700 | 5,880 | 1,500 | 5,880 |
| 2025-04-14 | 5,720 | 5,760 | 5,600 | 5,690 | 1,900 | 5,690 |
| 2025-04-11 | 5,330 | 5,420 | 5,330 | 5,420 | 2,000 | 5,420 |
| 2025-04-10 | 5,770 | 5,770 | 5,460 | 5,460 | 1,300 | 5,460 |
| 2025-04-09 | 5,160 | 5,280 | 5,020 | 5,280 | 5,400 | 5,280 |
| 2025-04-08 | 5,300 | 5,390 | 5,140 | 5,260 | 3,800 | 5,260 |
| 2025-04-07 | 4,800 | 5,200 | 4,800 | 4,900 | 6,200 | 4,900 |
| 2025-04-04 | 5,650 | 5,700 | 5,500 | 5,640 | 6,000 | 5,640 |
| 2025-04-03 | 6,040 | 6,060 | 5,840 | 5,850 | 4,300 | 5,850 |
| 2025-04-02 | 6,170 | 6,170 | 6,140 | 6,140 | 200 | 6,140 |
| 2025-04-01 | 6,070 | 6,070 | 6,070 | 6,070 | 200 | 6,070 |
| 2025-03-31 | 6,190 | 6,190 | 5,920 | 6,140 | 3,300 | 6,140 |
| 2025-03-28 | 6,250 | 6,340 | 6,170 | 6,280 | 2,100 | 6,280 |
| 2025-03-27 | 6,200 | 6,330 | 6,200 | 6,280 | 1,800 | 6,280 |
| 2025-03-26 | 6,240 | 6,270 | 6,230 | 6,250 | 700 | 6,250 |
| 2025-03-25 | 6,300 | 6,310 | 6,280 | 6,280 | 700 | 6,280 |
| 2025-03-24 | 6,380 | 6,390 | 6,160 | 6,300 | 4,700 | 6,300 |
| 2025-03-21 | 6,370 | 6,430 | 6,370 | 6,370 | 3,100 | 6,370 |
| 2025-03-19 | 6,430 | 6,610 | 6,300 | 6,360 | 16,500 | 6,360 |
| 2025-03-18 | 7,190 | 7,190 | 6,600 | 6,830 | 11,400 | 6,830 |
| 2025-03-17 | 7,450 | 7,450 | 6,990 | 7,100 | 6,000 | 7,100 |
| 2025-03-14 | 7,250 | 7,450 | 7,250 | 7,450 | 2,600 | 7,450 |
| 2025-03-13 | 7,210 | 7,400 | 7,210 | 7,320 | 2,700 | 7,320 |
| 2025-03-12 | 7,320 | 7,480 | 6,530 | 7,310 | 12,900 | 7,310 |
| 2025-03-11 | 7,530 | 7,530 | 7,320 | 7,320 | 2,000 | 7,320 |
| 2025-03-10 | 7,550 | 7,580 | 7,500 | 7,500 | 1,400 | 7,500 |
| 2025-03-07 | 7,500 | 7,500 | 7,420 | 7,500 | 1,800 | 7,500 |
| 2025-03-06 | 7,480 | 7,500 | 7,380 | 7,500 | 3,000 | 7,500 |
| 2025-03-05 | 7,350 | 7,550 | 7,350 | 7,500 | 6,400 | 7,500 |
| 2025-03-04 | 6,850 | 7,390 | 6,800 | 7,240 | 14,100 | 7,240 |
| 2025-03-03 | 7,200 | 7,200 | 7,000 | 7,100 | 8,700 | 7,100 |
| 2025-02-28 | 6,780 | 6,790 | 6,650 | 6,790 | 1,500 | 6,790 |
| 2025-02-27 | 6,660 | 6,770 | 6,660 | 6,720 | 1,400 | 6,720 |
| 2025-02-26 | 6,690 | 6,690 | 6,620 | 6,640 | 800 | 6,640 |
| 2025-02-25 | 6,600 | 6,690 | 6,600 | 6,660 | 1,400 | 6,660 |
| 2025-02-21 | 6,480 | 6,710 | 6,440 | 6,550 | 1,600 | 6,550 |
| 2025-02-20 | 6,590 | 6,590 | 6,490 | 6,520 | 700 | 6,520 |
| 2025-02-19 | 6,390 | 6,490 | 6,390 | 6,490 | 1,000 | 6,490 |
| 2025-02-18 | 6,450 | 6,480 | 6,390 | 6,390 | 900 | 6,390 |
| 2025-02-17 | 6,320 | 6,650 | 6,320 | 6,440 | 3,200 | 6,440 |
| 2025-02-14 | 6,190 | 6,270 | 6,190 | 6,260 | 900 | 6,260 |
| 2025-02-13 | 6,240 | 6,240 | 6,190 | 6,190 | 1,300 | 6,190 |
| 2025-02-12 | 6,140 | 6,300 | 6,140 | 6,240 | 4,000 | 6,240 |
| 2025-02-10 | 6,070 | 6,130 | 6,070 | 6,130 | 1,000 | 6,130 |
| 2025-02-07 | 6,140 | 6,140 | 6,060 | 6,120 | 400 | 6,120 |
| 2025-02-06 | 6,060 | 6,060 | 6,020 | 6,060 | 900 | 6,060 |
| 2025-02-05 | 6,070 | 6,070 | 6,070 | 6,070 | 300 | 6,070 |
| 2025-02-04 | 6,070 | 6,070 | 6,070 | 6,070 | 100 | 6,070 |
| 2025-02-03 | 6,090 | 6,090 | 6,000 | 6,030 | 1,600 | 6,030 |
| 2025-01-31 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 6,090 |
| 2025-01-30 | 6,020 | 6,040 | 6,000 | 6,040 | 700 | 6,040 |
| 2025-01-29 | 6,020 | 6,090 | 6,020 | 6,090 | 300 | 6,090 |
| 2025-01-28 | 6,100 | 6,100 | 6,050 | 6,050 | 200 | 6,050 |
| 2025-01-27 | 6,000 | 6,070 | 6,000 | 6,020 | 300 | 6,020 |
| 2025-01-24 | 6,030 | 6,030 | 6,030 | 6,030 | 300 | 6,030 |
| 2025-01-23 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 5,990 |
| 2025-01-22 | 5,980 | 6,080 | 5,970 | 6,040 | 1,300 | 6,040 |
| 2025-01-21 | 5,990 | 5,990 | 5,950 | 5,980 | 500 | 5,980 |
| 2025-01-20 | 5,910 | 5,930 | 5,910 | 5,930 | 300 | 5,930 |
| 2025-01-17 | 5,960 | 5,960 | 5,800 | 5,910 | 1,800 | 5,910 |
| 2025-01-16 | 6,000 | 6,010 | 6,000 | 6,010 | 400 | 6,010 |
| 2025-01-15 | 6,010 | 6,030 | 6,010 | 6,010 | 500 | 6,010 |
| 2025-01-14 | 6,020 | 6,060 | 6,000 | 6,000 | 1,400 | 6,000 |
| 2025-01-10 | 6,120 | 6,120 | 6,090 | 6,090 | 500 | 6,090 |
| 2025-01-09 | 6,080 | 6,140 | 6,080 | 6,140 | 200 | 6,140 |
| 2025-01-08 | 6,100 | 6,120 | 6,010 | 6,120 | 1,200 | 6,120 |
| 2025-01-07 | 6,100 | 6,100 | 6,090 | 6,100 | 500 | 6,100 |
| 2025-01-06 | 6,040 | 6,100 | 6,030 | 6,100 | 1,000 | 6,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株