6111 旭精機工業(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
2024-09-10	2,100	2,100	2,100	2,100	100	2,100
2024-09-09	2,100	2,125	2,076	2,125	800	2,125
2024-09-06	2,122	2,122	2,122	2,122	200	2,122
2024-09-05	2,122	2,123	2,122	2,123	300	2,123
2024-09-04	2,101	2,101	2,101	2,101	200	2,101
2024-09-03	2,123	2,146	2,108	2,108	300	2,108
2024-09-02	2,123	2,123	2,123	2,123	200	2,123
2024-08-30	2,121	2,121	2,113	2,120	500	2,120
2024-08-29	-	-	-	2,149	-	2,149
2024-08-28	2,100	2,149	2,100	2,149	1,600	2,149
2024-08-27	2,149	2,149	2,099	2,100	1,700	2,100
2024-08-26	2,149	2,149	2,149	2,149	100	2,149
2024-08-23	2,126	2,126	2,100	2,100	700	2,100
2024-08-22	-	-	-	2,169	-	2,169
2024-08-21	-	-	-	2,169	-	2,169
2024-08-20	2,159	2,169	2,159	2,169	200	2,169
2024-08-19	2,171	2,171	2,171	2,171	500	2,171
2024-08-16	2,138	2,138	2,138	2,138	100	2,138
2024-08-15	2,188	2,188	2,138	2,138	500	2,138
2024-08-14	2,180	2,191	2,093	2,141	1,700	2,141
2024-08-13	2,130	2,130	2,130	2,130	400	2,130
2024-08-09	2,110	2,192	2,109	2,192	600	2,192
2024-08-08	-	-	-	2,130	-	2,130
2024-08-07	2,080	2,130	2,080	2,130	500	2,130
2024-08-06	2,037	2,190	2,005	2,190	2,200	2,190
2024-08-05	2,100	2,100	2,037	2,037	2,200	2,037
2024-08-02	2,135	2,196	2,108	2,196	1,400	2,196
2024-08-01	2,216	2,216	2,200	2,200	1,700	2,200
2024-07-31	-	-	-	2,248	-	2,248
2024-07-30	2,248	2,248	2,248	2,248	200	2,248
2024-07-29	2,234	2,245	2,234	2,245	300	2,245
2024-07-26	2,234	2,240	2,234	2,240	400	2,240
2024-07-25	2,251	2,251	2,217	2,234	1,300	2,234
2024-07-24	2,264	2,264	2,257	2,264	700	2,264
2024-07-23	2,370	2,370	2,283	2,289	1,000	2,289
2024-07-22	2,350	2,350	2,250	2,329	1,000	2,329
2024-07-19	2,319	2,370	2,276	2,300	1,500	2,300
2024-07-18	2,300	2,370	2,264	2,264	1,900	2,264
2024-07-17	2,250	2,450	2,250	2,300	5,000	2,300
2024-07-16	2,236	2,250	2,220	2,220	1,900	2,220
2024-07-12	2,226	2,239	2,222	2,222	600	2,222
2024-07-11	2,225	2,243	2,215	2,243	2,100	2,243
2024-07-10	2,225	2,225	2,225	2,225	300	2,225
2024-07-09	2,243	2,243	2,230	2,240	500	2,240
2024-07-08	2,232	2,240	2,210	2,240	1,100	2,240
2024-07-05	2,200	2,234	2,200	2,205	800	2,205
2024-07-04	2,178	2,200	2,178	2,200	800	2,200
2024-07-03	2,237	2,239	2,221	2,221	1,500	2,221
2024-07-02	2,217	2,240	2,205	2,232	1,400	2,232
2024-07-01	2,217	2,235	2,185	2,185	2,100	2,185
2024-06-28	2,184	2,193	2,184	2,193	300	2,193
2024-06-27	2,238	2,239	2,130	2,131	2,100	2,131
2024-06-26	2,201	2,227	2,201	2,201	600	2,201
2024-06-25	2,239	2,239	2,151	2,200	2,600	2,200
2024-06-24	2,190	2,200	2,164	2,199	1,200	2,199
2024-06-21	2,123	2,250	2,120	2,127	3,100	2,127
2024-06-20	2,123	2,123	2,100	2,100	900	2,100
2024-06-19	2,124	2,125	2,110	2,123	900	2,123
2024-06-18	2,101	2,121	2,101	2,121	1,500	2,121
2024-06-17	2,106	2,107	2,106	2,107	1,600	2,107
2024-06-14	2,096	2,096	2,081	2,096	600	2,096
2024-06-13	2,100	2,100	2,100	2,100	800	2,100
2024-06-12	2,107	2,107	2,100	2,100	900	2,100
2024-06-11	2,100	2,100	2,100	2,100	100	2,100
2024-06-10	2,107	2,107	2,107	2,107	200	2,107
2024-06-07	-	-	-	2,105	-	2,105
2024-06-06	-	-	-	2,105	-	2,105
2024-06-05	2,107	2,107	2,105	2,105	500	2,105
2024-06-04	2,107	2,107	2,105	2,105	200	2,105
2024-06-03	2,099	2,108	2,099	2,108	400	2,108
2024-05-31	2,088	2,088	2,087	2,087	400	2,087
2024-05-30	2,089	2,089	2,088	2,088	300	2,088
2024-05-29	2,107	2,107	2,089	2,089	400	2,089
2024-05-28	2,103	2,106	2,086	2,106	500	2,106
2024-05-27	2,084	2,084	2,082	2,082	400	2,082
2024-05-24	2,080	2,080	2,080	2,080	1,400	2,080
2024-05-23	2,109	2,109	2,100	2,100	200	2,100
2024-05-22	2,104	2,104	2,104	2,104	100	2,104
2024-05-21	2,108	2,108	2,107	2,107	500	2,107
2024-05-20	2,091	2,109	2,090	2,109	400	2,109
2024-05-17	2,091	2,091	2,091	2,091	900	2,091
2024-05-16	2,108	2,108	2,092	2,092	500	2,092
2024-05-15	2,128	2,128	2,100	2,100	1,400	2,100
2024-05-14	2,113	2,113	2,107	2,107	600	2,107
2024-05-13	2,135	2,135	2,135	2,135	100	2,135
2024-05-10	2,140	2,140	2,115	2,138	300	2,138
2024-05-09	-	-	-	2,109	-	2,109
2024-05-08	2,147	2,147	2,108	2,108	600	2,108
2024-05-07	2,112	2,130	2,112	2,130	300	2,130
2024-05-02	2,101	2,101	2,101	2,101	200	2,101
2024-05-01	2,110	2,110	2,110	2,110	400	2,110
2024-04-30	2,129	2,129	2,102	2,129	800	2,129
2024-04-26	2,098	2,100	2,098	2,100	700	2,100
2024-04-25	-	-	-	2,098	-	2,098
2024-04-24	2,076	2,098	2,076	2,098	300	2,098
2024-04-23	2,097	2,098	2,097	2,098	200	2,098
2024-04-22	2,050	2,066	2,050	2,066	1,200	2,066
2024-04-19	2,117	2,117	2,067	2,067	1,500	2,067
2024-04-18	2,079	2,100	2,073	2,086	400	2,086
2024-04-17	2,099	2,150	2,099	2,150	500	2,150
2024-04-16	2,088	2,088	2,075	2,075	1,300	2,075
2024-04-15	2,140	2,140	2,086	2,086	600	2,086
2024-04-12	-	-	-	2,090	-	2,090
2024-04-11	2,080	2,130	2,080	2,090	600	2,090
2024-04-10	2,099	2,100	2,099	2,100	300	2,100
2024-04-09	2,100	2,110	2,080	2,099	1,800	2,099
2024-04-08	2,172	2,172	2,100	2,100	2,500	2,100
2024-04-05	2,179	2,179	2,160	2,160	400	2,160
2024-04-04	2,179	2,179	2,179	2,179	100	2,179
2024-04-03	-	-	-	2,180	-	2,180
2024-04-02	2,151	2,180	2,130	2,180	500	2,180
2024-04-01	2,180	2,180	2,175	2,176	600	2,176
2024-03-29	2,179	2,180	2,136	2,180	1,200	2,180
2024-03-28	2,157	2,182	2,108	2,182	2,100	2,182
2024-03-27	2,240	2,241	2,204	2,237	2,600	2,237
2024-03-26	2,179	2,210	2,179	2,200	1,400	2,200
2024-03-25	2,162	2,180	2,162	2,178	1,200	2,178
2024-03-22	2,204	2,204	2,174	2,177	500	2,177
2024-03-21	2,250	2,250	2,168	2,168	3,400	2,168
2024-03-19	2,127	2,155	2,127	2,150	400	2,150
2024-03-18	2,120	2,133	2,120	2,133	500	2,133
2024-03-15	2,144	2,144	2,144	2,144	500	2,144
2024-03-14	2,136	2,143	2,110	2,143	1,200	2,143
2024-03-13	2,140	2,140	2,137	2,137	300	2,137
2024-03-12	2,134	2,134	2,124	2,124	200	2,124
2024-03-11	2,121	2,141	2,100	2,135	2,200	2,135
2024-03-08	2,101	2,143	2,101	2,114	2,000	2,114
2024-03-07	2,106	2,119	2,104	2,104	900	2,104
2024-03-06	2,117	2,120	2,101	2,101	1,900	2,101
2024-03-05	2,116	2,120	2,116	2,116	500	2,116
2024-03-04	2,126	2,126	2,100	2,117	1,700	2,117
2024-03-01	2,121	2,121	2,101	2,110	700	2,110
2024-02-29	2,141	2,141	2,121	2,121	300	2,121
2024-02-28	2,083	2,102	2,083	2,100	700	2,100
2024-02-27	2,133	2,133	2,075	2,108	1,200	2,108
2024-02-26	2,093	2,120	2,090	2,118	1,100	2,118
2024-02-22	2,070	2,070	2,070	2,070	300	2,070
2024-02-21	2,066	2,068	2,066	2,066	400	2,066
2024-02-20	2,102	2,102	2,060	2,096	1,300	2,096
2024-02-19	2,107	2,115	2,070	2,070	1,600	2,070
2024-02-16	2,085	2,085	2,085	2,085	400	2,085
2024-02-15	2,111	2,111	2,081	2,081	1,100	2,081
2024-02-14	2,095	2,110	2,083	2,110	1,000	2,110
2024-02-13	2,092	2,094	2,090	2,094	400	2,094
2024-02-09	-	-	-	2,095	-	2,095
2024-02-08	2,126	2,126	2,095	2,095	600	2,095
2024-02-07	2,102	2,102	2,088	2,098	700	2,098
2024-02-06	2,091	2,091	2,091	2,091	100	2,091
2024-02-05	2,119	2,119	2,088	2,088	600	2,088
2024-02-02	2,071	2,125	2,071	2,119	1,100	2,119
2024-02-01	2,075	2,140	2,060	2,075	2,400	2,075
2024-01-31	2,076	2,155	2,076	2,155	800	2,155
2024-01-30	2,104	2,104	2,100	2,100	600	2,100
2024-01-29	2,059	2,105	2,059	2,102	2,200	2,102
2024-01-26	2,055	2,059	2,055	2,056	1,100	2,056
2024-01-25	2,054	2,055	2,054	2,055	700	2,055
2024-01-24	2,049	2,050	2,049	2,050	300	2,050
2024-01-23	2,050	2,050	2,050	2,050	300	2,050
2024-01-22	2,051	2,053	2,043	2,050	1,500	2,050
2024-01-19	2,046	2,055	2,043	2,043	1,800	2,043
2024-01-18	2,052	2,052	2,044	2,045	500	2,045
2024-01-17	2,051	2,051	2,048	2,048	400	2,048
2024-01-16	2,052	2,052	2,046	2,046	700	2,046
2024-01-15	2,050	2,052	2,050	2,050	1,000	2,050
2024-01-12	2,047	2,049	2,047	2,049	900	2,049
2024-01-11	2,044	2,049	2,036	2,047	2,000	2,047
2024-01-10	2,043	2,044	2,043	2,044	1,200	2,044
2024-01-09	2,040	2,043	2,040	2,043	600	2,043
2024-01-05	2,044	2,044	2,032	2,032	1,100	2,032
2024-01-04	2,035	2,035	2,031	2,031	500	2,031

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

2024年09月
日	月	火	水	木	金	土
« 08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