6018 阪神内燃機工業(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
2024-05-232,5762,5762,4522,45921,0002,459
2024-05-222,6502,7792,5602,58585,3002,585
2024-05-212,2392,7212,2392,72123,9002,721
2024-05-202,1702,2502,1702,2214,6002,221
2024-05-172,1482,1892,1482,1701,3002,170
2024-05-162,2792,2792,0362,1488,1002,148
2024-05-152,2562,2982,1452,29811,6002,298
2024-05-142,4792,4792,2082,26635,1002,266
2024-05-131,9592,2681,9582,23428,2002,234
2024-05-101,9822,0151,9201,9458,4001,945
2024-05-091,9821,9821,9501,9552,4001,955
2024-05-082,0012,0011,9701,9971,8001,997
2024-05-071,9702,0001,9701,9874,4001,987
2024-05-021,9611,9791,9601,9771,6001,977
2024-05-011,9941,9941,9251,9531,1001,953
2024-04-301,9412,0051,9411,9983,1001,998
2024-04-261,9792,0141,9011,9216,1001,921
2024-04-252,0252,0251,9311,9782,7001,978
2024-04-242,0062,0402,0062,0401,4002,040
2024-04-232,0002,0592,0002,0372,0002,037
2024-04-221,9592,0001,9591,99918,9001,999
2024-04-192,0052,0121,8551,92814,0001,928
2024-04-181,9882,0341,9242,0328,2002,032
2024-04-172,0712,0711,9882,01011,2002,010
2024-04-162,1702,1702,0352,0938,8002,093
2024-04-152,2042,2082,1652,2002,6002,200
2024-04-122,2462,2592,2152,2151,1002,215
2024-04-112,2492,2492,1652,2393,3002,239
2024-04-102,2302,2602,2302,2501,7002,250
2024-04-092,2172,2412,1992,2306,5002,230
2024-04-082,2282,2442,1652,2173,3002,217
2024-04-052,2222,2532,1902,19410,4002,194
2024-04-042,2352,3232,2352,2581,5002,258
2024-04-032,2652,3032,2022,2827,6002,282
2024-04-022,3402,3462,2792,2793,9002,279
2024-04-012,4052,4292,3002,3377,9002,337
2024-03-292,3532,3952,3422,39112,0002,391
2024-03-282,3702,3832,3182,3343,3002,334
2024-03-272,4152,4152,3812,3864,9002,386
2024-03-262,4312,4492,4052,4302,6002,430
2024-03-252,4212,4602,4212,4322,8002,432
2024-03-222,4312,4502,4122,4217,7002,421
2024-03-212,4202,4812,4202,4813,9002,481
2024-03-192,4512,4512,3822,4206,8002,420
2024-03-182,4362,5002,4212,46010,6002,460
2024-03-152,3762,4292,3332,4296,5002,429
2024-03-142,3812,4012,3562,3886,4002,388
2024-03-132,4832,4832,3652,4007,4002,400
2024-03-122,4462,4932,4432,4835,3002,483
2024-03-112,5782,5782,3982,48018,7002,480
2024-03-082,5652,7002,5622,62810,9002,628
2024-03-072,7142,7142,5532,5809,9002,580
2024-03-062,6962,7602,6612,7126,8002,712
2024-03-052,6812,7982,6662,7079,4002,707
2024-03-042,7752,7752,6802,6818,4002,681
2024-03-012,8062,8152,7272,7759,3002,775
2024-02-292,8252,8252,7142,7845,1002,784
2024-02-282,7502,8842,7482,82512,7002,825
2024-02-272,7242,7562,7012,74514,4002,745
2024-02-262,6882,8102,6592,79814,2002,798
2024-02-222,5792,6442,5302,6447,6002,644
2024-02-212,5552,5972,5302,5573,0002,557
2024-02-202,6292,6682,5202,52010,3002,520
2024-02-192,5502,6152,5392,6158,4002,615
2024-02-162,5182,5752,4842,5508,7002,550
2024-02-152,5552,5942,5202,5247,0002,524
2024-02-142,5462,5482,4822,5238,6002,523
2024-02-132,5822,6032,5122,54519,3002,545
2024-02-092,6302,6992,5842,62913,0002,629
2024-02-082,5672,7492,5672,65722,0002,657
2024-02-072,5702,5702,5252,5508,2002,550
2024-02-062,5512,6692,5092,58753,1002,587
2024-02-052,7102,7372,6072,73632,4002,736
2024-02-022,7972,7982,6352,71410,7002,714
2024-02-012,6392,7582,6392,7108,7002,710
2024-01-312,5102,6402,4812,64010,7002,640
2024-01-302,5402,5442,4352,50110,0002,501
2024-01-292,5782,5872,5212,5389,2002,538
2024-01-262,4982,6082,4312,50721,4002,507
2024-01-252,4562,5372,4122,53213,9002,532
2024-01-242,4202,4602,3952,4257,2002,425
2024-01-232,3792,4332,3672,3719,7002,371
2024-01-222,3262,4302,3262,42913,2002,429
2024-01-192,2392,3852,2002,33521,0002,335
2024-01-182,2052,2112,1822,2001,5002,200
2024-01-172,2192,2392,1802,1815,0002,181
2024-01-162,2132,2182,1702,2183,6002,218
2024-01-152,1652,2202,1302,1937,4002,193
2024-01-122,1542,1692,1202,1304,6002,130
2024-01-112,1462,1772,1022,1547,3002,154
2024-01-102,1932,2272,1202,15419,7002,154
2024-01-092,1802,3252,1792,26022,1002,260
2024-01-052,1662,1752,1262,1646,8002,164
2024-01-042,0282,1672,0282,15916,1002,159

分割・併合履歴 : [2017-09-27]1株→0.2株