6125 (株)岡本工作機械製作所 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3,805 | 3,830 | 3,785 | 3,790 | 7,400 | 3,790 |
| 2025-01-28 | 3,825 | 3,825 | 3,745 | 3,760 | 14,600 | 3,760 |
| 2025-01-27 | 3,840 | 3,855 | 3,810 | 3,845 | 19,400 | 3,845 |
| 2025-01-24 | 3,855 | 3,855 | 3,805 | 3,805 | 9,700 | 3,805 |
| 2025-01-23 | 3,855 | 3,855 | 3,805 | 3,815 | 6,800 | 3,815 |
| 2025-01-22 | 3,830 | 3,880 | 3,825 | 3,855 | 10,600 | 3,855 |
| 2025-01-21 | 3,850 | 3,865 | 3,805 | 3,835 | 8,500 | 3,835 |
| 2025-01-20 | 3,760 | 3,850 | 3,760 | 3,820 | 11,300 | 3,820 |
| 2025-01-17 | 3,715 | 3,745 | 3,700 | 3,720 | 8,600 | 3,720 |
| 2025-01-16 | 3,770 | 3,790 | 3,710 | 3,720 | 8,700 | 3,720 |
| 2025-01-15 | 3,815 | 3,815 | 3,740 | 3,760 | 8,400 | 3,760 |
| 2025-01-14 | 3,820 | 3,820 | 3,730 | 3,745 | 13,300 | 3,745 |
| 2025-01-10 | 3,890 | 3,900 | 3,830 | 3,830 | 5,300 | 3,830 |
| 2025-01-09 | 3,980 | 3,980 | 3,800 | 3,850 | 24,100 | 3,850 |
| 2025-01-08 | 3,950 | 3,995 | 3,935 | 3,980 | 11,100 | 3,980 |
| 2025-01-07 | 4,030 | 4,040 | 3,975 | 3,975 | 23,200 | 3,975 |
| 2025-01-06 | 3,975 | 4,070 | 3,975 | 4,035 | 28,800 | 4,035 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.25株 [1985-03-27]1株→1.25株