6018 阪神内燃機工業(株) 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
2025-02-072,2552,2752,2492,2751,7002,275
2025-02-062,2722,3042,2212,2416,8002,241
2025-02-052,3712,3722,2522,2817,2002,281
2025-02-042,4252,4852,2802,38116,7002,381
2025-02-032,5992,6002,5382,6007,9002,600
2025-01-312,6382,6382,5132,6208,4002,620
2025-01-302,4942,6292,4652,58917,5002,589
2025-01-292,3032,5202,3032,4188,5002,418
2025-01-282,2512,2532,2512,2533002,253
2025-01-272,2682,2682,2362,2511,8002,251
2025-01-242,2312,2772,2312,2686002,268
2025-01-232,2502,2502,2402,2411,7002,241
2025-01-222,2492,2492,2492,2493002,249
2025-01-212,2132,2382,2132,2383002,238
2025-01-202,2132,2302,2082,2131,1002,213
2025-01-172,2002,2012,1992,2001,4002,200
2025-01-162,2022,2082,1992,2002,2002,200
2025-01-152,2022,2092,1892,2022,7002,202
2025-01-142,2022,2032,1992,2021,5002,202
2025-01-102,2172,2172,2002,2021,0002,202
2025-01-092,2172,2172,2172,2174002,217
2025-01-082,2192,2502,2192,2241,1002,224
2025-01-072,2422,2422,2152,2155002,215
2025-01-062,1912,2502,1862,2421,7002,242

分割・併合履歴 : [2017-09-27]1株→0.2株