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 |
---|---|---|---|---|---|---|
2024-04-26 | 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