6131 浜井産業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,315 | 1,316 | 1,315 | 1,315 | 2,600 | 1,315 |
| 2025-04-17 | 1,320 | 1,320 | 1,315 | 1,315 | 11,700 | 1,315 |
| 2025-04-16 | 1,315 | 1,320 | 1,313 | 1,315 | 39,500 | 1,315 |
| 2025-04-15 | 1,314 | 1,595 | 1,314 | 1,315 | 120,600 | 1,315 |
| 2025-04-14 | 1,315 | 1,316 | 1,315 | 1,316 | 7,600 | 1,316 |
| 2025-04-11 | 1,314 | 1,315 | 1,314 | 1,315 | 1,200 | 1,315 |
| 2025-04-10 | 1,315 | 1,315 | 1,314 | 1,314 | 200 | 1,314 |
| 2025-04-09 | 1,314 | 1,314 | 1,314 | 1,314 | 4,300 | 1,314 |
| 2025-04-08 | 1,315 | 1,315 | 1,313 | 1,314 | 2,200 | 1,314 |
| 2025-04-07 | 1,313 | 1,313 | 1,313 | 1,313 | 5,000 | 1,313 |
| 2025-04-04 | 1,313 | 1,314 | 1,313 | 1,313 | 9,900 | 1,313 |
| 2025-04-03 | 1,312 | 1,312 | 1,312 | 1,312 | 1,300 | 1,312 |
| 2025-04-02 | 1,312 | 1,312 | 1,312 | 1,312 | 5,000 | 1,312 |
| 2025-04-01 | 1,312 | 1,313 | 1,312 | 1,312 | 10,300 | 1,312 |
| 2025-03-31 | 1,312 | 1,313 | 1,312 | 1,312 | 3,500 | 1,312 |
| 2025-03-28 | 1,312 | 1,313 | 1,312 | 1,312 | 8,200 | 1,312 |
| 2025-03-27 | 1,311 | 1,311 | 1,311 | 1,311 | 6,900 | 1,311 |
| 2025-03-26 | 1,308 | 1,313 | 1,308 | 1,310 | 71,000 | 1,310 |
| 2025-03-25 | 1,304 | 1,304 | 1,302 | 1,302 | 9,300 | 1,302 |
| 2025-03-24 | 1,305 | 1,306 | 1,303 | 1,305 | 25,700 | 1,305 |
| 2025-03-21 | 1,306 | 1,307 | 1,303 | 1,303 | 22,300 | 1,303 |
| 2025-03-19 | 1,308 | 1,309 | 1,305 | 1,306 | 15,200 | 1,306 |
| 2025-03-18 | 1,311 | 1,312 | 1,309 | 1,309 | 8,900 | 1,309 |
| 2025-03-17 | 1,311 | 1,314 | 1,309 | 1,313 | 66,000 | 1,313 |
| 2025-03-14 | 1,311 | 1,311 | 1,311 | 1,311 | 17,900 | 1,311 |
| 2025-03-13 | 1,311 | 1,313 | 1,311 | 1,313 | 43,200 | 1,313 |
| 2025-03-12 | 1,311 | 1,311 | 1,310 | 1,311 | 7,200 | 1,311 |
| 2025-03-11 | 1,310 | 1,311 | 1,310 | 1,311 | 19,400 | 1,311 |
| 2025-03-10 | 1,311 | 1,312 | 1,310 | 1,310 | 58,200 | 1,310 |
| 2025-03-07 | 1,311 | 1,312 | 1,311 | 1,311 | 10,100 | 1,311 |
| 2025-03-06 | 1,311 | 1,312 | 1,311 | 1,311 | 20,900 | 1,311 |
| 2025-03-05 | 1,309 | 1,312 | 1,309 | 1,311 | 84,200 | 1,311 |
| 2025-03-04 | 1,309 | 1,310 | 1,309 | 1,310 | 43,100 | 1,310 |
| 2025-03-03 | 1,309 | 1,311 | 1,308 | 1,309 | 31,700 | 1,309 |
| 2025-02-28 | 1,309 | 1,309 | 1,308 | 1,308 | 24,400 | 1,308 |
| 2025-02-27 | 1,310 | 1,312 | 1,309 | 1,310 | 73,900 | 1,310 |
| 2025-02-26 | 1,310 | 1,311 | 1,310 | 1,310 | 36,700 | 1,310 |
| 2025-02-25 | 1,311 | 1,311 | 1,311 | 1,311 | 33,200 | 1,311 |
| 2025-02-21 | 1,312 | 1,313 | 1,311 | 1,311 | 43,300 | 1,311 |
| 2025-02-20 | 1,313 | 1,314 | 1,312 | 1,313 | 34,000 | 1,313 |
| 2025-02-19 | 1,313 | 1,314 | 1,312 | 1,313 | 30,100 | 1,313 |
| 2025-02-18 | 1,311 | 1,313 | 1,311 | 1,313 | 82,000 | 1,313 |
| 2025-02-17 | 1,314 | 1,314 | 1,312 | 1,312 | 213,700 | 1,312 |
| 2025-02-14 | 1,314 | 1,315 | 1,314 | 1,314 | 88,900 | 1,314 |
| 2025-02-13 | 1,314 | 1,315 | 1,314 | 1,314 | 65,000 | 1,314 |
| 2025-02-12 | 1,314 | 1,315 | 1,314 | 1,314 | 91,100 | 1,314 |
| 2025-02-10 | 1,314 | 1,315 | 1,314 | 1,314 | 162,100 | 1,314 |
| 2025-02-07 | 1,317 | 1,318 | 1,314 | 1,314 | 392,200 | 1,314 |
| 2025-02-06 | 1,127 | 1,127 | 1,127 | 1,127 | 2,800 | 1,127 |
| 2025-02-05 | 991 | 999 | 977 | 977 | 7,700 | 977 |
| 2025-02-04 | 995 | 995 | 980 | 987 | 26,800 | 987 |
| 2025-02-03 | 992 | 992 | 980 | 981 | 10,000 | 981 |
| 2025-01-31 | 984 | 985 | 984 | 985 | 800 | 985 |
| 2025-01-30 | 973 | 995 | 973 | 984 | 4,600 | 984 |
| 2025-01-29 | 1,015 | 1,015 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2025-01-28 | 1,005 | 1,015 | 999 | 1,015 | 2,900 | 1,015 |
| 2025-01-27 | 1,001 | 1,005 | 999 | 1,005 | 1,300 | 1,005 |
| 2025-01-24 | 989 | 1,010 | 968 | 1,006 | 12,600 | 1,006 |
| 2025-01-23 | 980 | 980 | 964 | 964 | 2,100 | 964 |
| 2025-01-22 | 987 | 989 | 974 | 974 | 5,000 | 974 |
| 2025-01-21 | 995 | 995 | 974 | 994 | 5,000 | 994 |
| 2025-01-20 | 985 | 987 | 967 | 967 | 3,900 | 967 |
| 2025-01-17 | 946 | 978 | 946 | 978 | 2,000 | 978 |
| 2025-01-16 | 950 | 950 | 942 | 943 | 1,900 | 943 |
| 2025-01-15 | 953 | 953 | 945 | 950 | 2,900 | 950 |
| 2025-01-14 | 955 | 956 | 946 | 950 | 3,900 | 950 |
| 2025-01-10 | 970 | 970 | 960 | 960 | 1,100 | 960 |
| 2025-01-09 | 980 | 980 | 963 | 965 | 30,500 | 965 |
| 2025-01-08 | 958 | 980 | 955 | 971 | 9,400 | 971 |
| 2025-01-07 | 961 | 961 | 948 | 957 | 6,300 | 957 |
| 2025-01-06 | 941 | 955 | 941 | 946 | 7,200 | 946 |
分割・併合履歴 ： [2018-09-26]1株→0.1株