6125 (株)岡本工作機械製作所 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
2024-02-225,5405,5905,4805,57043,1005,570
2024-02-215,5605,5705,4605,49025,7005,490
2024-02-205,5305,6005,5205,57033,2005,570
2024-02-195,4905,5105,4305,48051,9005,480
2024-02-165,5105,6205,4805,51060,1005,510
2024-02-155,6105,6105,5005,51043,2005,510
2024-02-145,5805,6405,4105,550102,5005,550
2024-02-135,6405,7205,5405,660184,9005,660
2024-02-096,0706,1006,0006,01050,6006,010
2024-02-086,0506,1005,9906,04055,4006,040
2024-02-076,0706,1106,0006,04068,8006,040
2024-02-066,1806,2306,1206,12046,8006,120
2024-02-056,2406,2706,1006,12057,2006,120
2024-02-026,1106,2306,0506,22053,0006,220
2024-02-016,1306,1406,0706,09036,9006,090
2024-01-316,1306,1706,1006,17031,6006,170
2024-01-306,1606,2506,1306,18050,9006,180
2024-01-296,1306,1606,0406,11044,4006,110
2024-01-266,2106,2706,0606,06081,3006,060
2024-01-256,0806,3206,0806,31082,9006,310
2024-01-246,0906,1606,0506,10039,0006,100
2024-01-236,2406,2906,0906,09076,2006,090
2024-01-226,1006,3406,0406,200184,0006,200
2024-01-195,7405,9305,7305,90095,4005,900
2024-01-185,6805,7505,6405,64030,0005,640
2024-01-175,7805,9205,6905,69073,1005,690
2024-01-165,7705,8805,7305,77065,5005,770
2024-01-155,7005,7705,6805,77033,6005,770
2024-01-125,8005,8105,6105,73048,8005,730
2024-01-115,8005,8205,7405,75060,4005,750
2024-01-105,7005,7605,6605,72037,5005,720
2024-01-095,7005,7905,6705,69051,6005,690
2024-01-055,7105,7405,6005,60035,6005,600
2024-01-045,6405,7205,5505,70036,7005,700

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