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 |
---|---|---|---|---|---|---|
2025-02-07 | 2,255 | 2,275 | 2,249 | 2,275 | 1,700 | 2,275 |
2025-02-06 | 2,272 | 2,304 | 2,221 | 2,241 | 6,800 | 2,241 |
2025-02-05 | 2,371 | 2,372 | 2,252 | 2,281 | 7,200 | 2,281 |
2025-02-04 | 2,425 | 2,485 | 2,280 | 2,381 | 16,700 | 2,381 |
2025-02-03 | 2,599 | 2,600 | 2,538 | 2,600 | 7,900 | 2,600 |
2025-01-31 | 2,638 | 2,638 | 2,513 | 2,620 | 8,400 | 2,620 |
2025-01-30 | 2,494 | 2,629 | 2,465 | 2,589 | 17,500 | 2,589 |
2025-01-29 | 2,303 | 2,520 | 2,303 | 2,418 | 8,500 | 2,418 |
2025-01-28 | 2,251 | 2,253 | 2,251 | 2,253 | 300 | 2,253 |
2025-01-27 | 2,268 | 2,268 | 2,236 | 2,251 | 1,800 | 2,251 |
2025-01-24 | 2,231 | 2,277 | 2,231 | 2,268 | 600 | 2,268 |
2025-01-23 | 2,250 | 2,250 | 2,240 | 2,241 | 1,700 | 2,241 |
2025-01-22 | 2,249 | 2,249 | 2,249 | 2,249 | 300 | 2,249 |
2025-01-21 | 2,213 | 2,238 | 2,213 | 2,238 | 300 | 2,238 |
2025-01-20 | 2,213 | 2,230 | 2,208 | 2,213 | 1,100 | 2,213 |
2025-01-17 | 2,200 | 2,201 | 2,199 | 2,200 | 1,400 | 2,200 |
2025-01-16 | 2,202 | 2,208 | 2,199 | 2,200 | 2,200 | 2,200 |
2025-01-15 | 2,202 | 2,209 | 2,189 | 2,202 | 2,700 | 2,202 |
2025-01-14 | 2,202 | 2,203 | 2,199 | 2,202 | 1,500 | 2,202 |
2025-01-10 | 2,217 | 2,217 | 2,200 | 2,202 | 1,000 | 2,202 |
2025-01-09 | 2,217 | 2,217 | 2,217 | 2,217 | 400 | 2,217 |
2025-01-08 | 2,219 | 2,250 | 2,219 | 2,224 | 1,100 | 2,224 |
2025-01-07 | 2,242 | 2,242 | 2,215 | 2,215 | 500 | 2,215 |
2025-01-06 | 2,191 | 2,250 | 2,186 | 2,242 | 1,700 | 2,242 |
分割・併合履歴 : [2017-09-27]1株→0.2株