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
2025-02-103,7253,8153,7103,79514,9003,795
2025-02-073,7353,8003,7003,79018,3003,790
2025-02-063,7053,7303,6953,7253,8003,725
2025-02-053,6753,7153,6753,7053,2003,705
2025-02-043,7003,7153,6603,6755,9003,675
2025-02-033,7553,7553,6353,64518,8003,645
2025-01-313,7603,7653,7303,7608,6003,760
2025-01-303,7753,8053,7453,75516,6003,755
2025-01-293,8053,8303,7853,7907,4003,790
2025-01-283,8253,8253,7453,76014,6003,760
2025-01-273,8403,8553,8103,84519,4003,845
2025-01-243,8553,8553,8053,8059,7003,805
2025-01-233,8553,8553,8053,8156,8003,815
2025-01-223,8303,8803,8253,85510,6003,855
2025-01-213,8503,8653,8053,8358,5003,835
2025-01-203,7603,8503,7603,82011,3003,820
2025-01-173,7153,7453,7003,7208,6003,720
2025-01-163,7703,7903,7103,7208,7003,720
2025-01-153,8153,8153,7403,7608,4003,760
2025-01-143,8203,8203,7303,74513,3003,745
2025-01-103,8903,9003,8303,8305,3003,830
2025-01-093,9803,9803,8003,85024,1003,850
2025-01-083,9503,9953,9353,98011,1003,980
2025-01-074,0304,0403,9753,97523,2003,975
2025-01-063,9754,0703,9754,03528,8004,035

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