6111 旭精機工業(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
2025-05-09	2,008	2,021	2,006	2,021	500	2,021
2025-05-08	1,995	2,003	1,995	2,003	200	2,003
2025-05-07	2,030	2,030	2,030	2,030	300	2,030
2025-05-02	1,995	2,039	1,995	2,030	500	2,030
2025-05-01	2,045	2,045	2,023	2,023	200	2,023
2025-04-30	2,039	2,039	2,038	2,039	800	2,039
2025-04-28	2,000	2,000	2,000	2,000	100	2,000
2025-04-25	1,978	1,999	1,978	1,999	1,900	1,999
2025-04-24	2,001	2,001	2,001	2,001	100	2,001
2025-04-23	-	-	-	1,999	-	1,999
2025-04-22	1,999	2,005	1,999	1,999	300	1,999
2025-04-21	1,999	1,999	1,999	1,999	200	1,999
2025-04-18	1,995	1,995	1,965	1,995	500	1,995
2025-04-17	1,990	2,040	1,990	1,999	400	1,999
2025-04-16	2,009	2,010	1,930	1,970	2,100	1,970
2025-04-15	2,009	2,009	1,999	2,001	600	2,001
2025-04-14	2,011	2,011	1,961	1,973	600	1,973
2025-04-11	1,999	2,010	1,999	2,010	200	2,010
2025-04-10	1,995	2,005	1,995	1,999	800	1,999
2025-04-09	-	-	-	1,995	-	1,995
2025-04-08	1,978	1,995	1,978	1,995	700	1,995
2025-04-07	2,000	2,000	1,970	2,000	1,300	2,000
2025-04-04	2,002	2,002	2,000	2,000	1,100	2,000
2025-04-03	2,001	2,035	2,000	2,035	1,300	2,035
2025-04-02	2,016	2,016	2,016	2,016	400	2,016
2025-04-01	2,040	2,040	2,003	2,030	2,000	2,030
2025-03-31	2,035	2,035	2,032	2,032	500	2,032
2025-03-28	2,027	2,075	2,027	2,045	1,400	2,045
2025-03-27	2,159	2,169	2,113	2,113	400	2,113
2025-03-26	2,146	2,155	2,146	2,155	600	2,155
2025-03-25	2,148	2,148	2,146	2,146	200	2,146
2025-03-24	2,139	2,160	2,115	2,148	700	2,148
2025-03-21	2,125	2,130	2,118	2,118	300	2,118
2025-03-19	2,144	2,144	2,105	2,105	1,100	2,105
2025-03-18	2,180	2,200	2,100	2,135	3,100	2,135
2025-03-17	2,153	2,160	2,131	2,135	1,900	2,135
2025-03-14	2,116	2,145	2,116	2,145	200	2,145
2025-03-13	2,114	2,158	2,114	2,120	900	2,120
2025-03-12	2,179	2,179	2,142	2,142	600	2,142
2025-03-11	2,101	2,144	2,101	2,144	800	2,144
2025-03-10	2,152	2,188	2,147	2,188	1,400	2,188
2025-03-07	2,128	2,204	2,100	2,146	3,100	2,146
2025-03-06	2,080	2,080	2,051	2,080	1,000	2,080
2025-03-05	2,030	2,079	2,030	2,071	700	2,071
2025-03-04	2,029	2,029	2,014	2,016	700	2,016
2025-03-03	2,013	2,029	2,013	2,029	800	2,029
2025-02-28	2,013	2,013	2,013	2,013	700	2,013
2025-02-27	2,052	2,052	2,021	2,037	600	2,037
2025-02-26	2,022	2,040	2,021	2,029	700	2,029
2025-02-25	2,021	2,021	2,021	2,021	200	2,021
2025-02-21	2,017	2,021	2,017	2,021	300	2,021
2025-02-20	2,021	2,021	2,021	2,021	100	2,021
2025-02-19	2,033	2,034	2,033	2,034	200	2,034
2025-02-18	2,018	2,019	2,018	2,018	400	2,018
2025-02-17	2,105	2,105	2,021	2,023	2,200	2,023
2025-02-14	2,048	2,056	2,048	2,056	300	2,056
2025-02-13	2,051	2,051	2,047	2,048	300	2,048
2025-02-12	2,048	2,055	2,048	2,055	200	2,055
2025-02-10	2,047	2,047	2,047	2,047	1,400	2,047
2025-02-07	2,047	2,047	2,047	2,047	200	2,047
2025-02-06	2,044	2,044	2,043	2,043	300	2,043
2025-02-05	2,048	2,050	2,042	2,042	600	2,042
2025-02-04	2,048	2,048	2,041	2,042	500	2,042
2025-02-03	-	-	-	2,047	-	2,047
2025-01-31	2,020	2,047	2,020	2,047	300	2,047
2025-01-30	2,043	2,047	2,026	2,026	700	2,026
2025-01-29	2,020	2,032	2,020	2,032	500	2,032
2025-01-28	2,041	2,041	2,041	2,041	100	2,041
2025-01-27	2,043	2,043	2,043	2,043	500	2,043
2025-01-24	2,012	2,043	2,011	2,043	600	2,043
2025-01-23	2,012	2,012	2,012	2,012	500	2,012
2025-01-22	2,012	2,012	2,012	2,012	100	2,012
2025-01-21	2,011	2,011	2,011	2,011	300	2,011
2025-01-20	2,011	2,014	2,011	2,011	400	2,011
2025-01-17	2,009	2,010	2,009	2,010	500	2,010
2025-01-16	2,000	2,000	2,000	2,000	1,000	2,000
2025-01-15	2,013	2,013	2,007	2,010	500	2,010
2025-01-14	2,012	2,012	2,003	2,003	300	2,003
2025-01-10	2,011	2,012	2,011	2,012	200	2,012
2025-01-09	2,005	2,005	2,005	2,005	200	2,005
2025-01-08	2,008	2,008	2,008	2,008	100	2,008
2025-01-07	2,010	2,015	2,003	2,015	700	2,015
2025-01-06	2,001	2,014	2,000	2,010	800	2,010

分割・併合履歴： [2017-09-27]1株→0.1株 [1990-01-26]1株→1.039株 [1988-03-28]1株→1.1株 [1984-08-10]1株→10株 [1983-03-28]1株→1.1株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31