6131 浜井産業(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,161 | 1,170 | 1,151 | 1,159 | 8,900 | 1,159 |
| 2024-07-25 | 1,199 | 1,200 | 1,100 | 1,161 | 43,500 | 1,161 |
| 2024-07-24 | 1,208 | 1,212 | 1,205 | 1,208 | 9,700 | 1,208 |
| 2024-07-23 | 1,220 | 1,230 | 1,210 | 1,224 | 20,400 | 1,224 |
| 2024-07-22 | 1,244 | 1,245 | 1,201 | 1,215 | 23,300 | 1,215 |
| 2024-07-19 | 1,244 | 1,245 | 1,224 | 1,241 | 18,300 | 1,241 |
| 2024-07-18 | 1,264 | 1,270 | 1,241 | 1,243 | 20,900 | 1,243 |
| 2024-07-17 | 1,290 | 1,296 | 1,275 | 1,287 | 9,500 | 1,287 |
| 2024-07-16 | 1,300 | 1,305 | 1,281 | 1,290 | 11,600 | 1,290 |
| 2024-07-12 | 1,290 | 1,310 | 1,282 | 1,295 | 11,600 | 1,295 |
| 2024-07-11 | 1,310 | 1,319 | 1,298 | 1,308 | 12,500 | 1,308 |
| 2024-07-10 | 1,380 | 1,380 | 1,277 | 1,314 | 29,300 | 1,314 |
| 2024-07-09 | 1,283 | 1,350 | 1,283 | 1,350 | 47,300 | 1,350 |
| 2024-07-08 | 1,273 | 1,286 | 1,258 | 1,279 | 11,900 | 1,279 |
| 2024-07-05 | 1,256 | 1,259 | 1,240 | 1,258 | 9,000 | 1,258 |
| 2024-07-04 | 1,256 | 1,266 | 1,251 | 1,256 | 7,900 | 1,256 |
| 2024-07-03 | 1,244 | 1,260 | 1,244 | 1,256 | 6,700 | 1,256 |
| 2024-07-02 | 1,262 | 1,262 | 1,234 | 1,244 | 10,800 | 1,244 |
| 2024-07-01 | 1,245 | 1,275 | 1,245 | 1,252 | 15,000 | 1,252 |
| 2024-06-28 | 1,243 | 1,255 | 1,241 | 1,245 | 8,200 | 1,245 |
| 2024-06-27 | 1,250 | 1,250 | 1,223 | 1,240 | 13,100 | 1,240 |
| 2024-06-26 | 1,255 | 1,268 | 1,245 | 1,246 | 9,600 | 1,246 |
| 2024-06-25 | 1,250 | 1,259 | 1,242 | 1,251 | 8,400 | 1,251 |
| 2024-06-24 | 1,240 | 1,263 | 1,231 | 1,250 | 14,700 | 1,250 |
| 2024-06-21 | 1,263 | 1,272 | 1,231 | 1,239 | 26,900 | 1,239 |
| 2024-06-20 | 1,271 | 1,285 | 1,260 | 1,265 | 13,000 | 1,265 |
| 2024-06-19 | 1,298 | 1,299 | 1,267 | 1,275 | 14,800 | 1,275 |
| 2024-06-18 | 1,313 | 1,313 | 1,254 | 1,298 | 19,700 | 1,298 |
| 2024-06-17 | 1,325 | 1,327 | 1,292 | 1,299 | 9,800 | 1,299 |
| 2024-06-14 | 1,291 | 1,333 | 1,291 | 1,325 | 7,200 | 1,325 |
| 2024-06-13 | 1,330 | 1,331 | 1,295 | 1,296 | 15,900 | 1,296 |
| 2024-06-12 | 1,328 | 1,332 | 1,321 | 1,330 | 4,600 | 1,330 |
| 2024-06-11 | 1,332 | 1,337 | 1,320 | 1,332 | 6,900 | 1,332 |
| 2024-06-10 | 1,292 | 1,334 | 1,292 | 1,328 | 10,700 | 1,328 |
| 2024-06-07 | 1,300 | 1,310 | 1,293 | 1,295 | 6,700 | 1,295 |
| 2024-06-06 | 1,314 | 1,314 | 1,291 | 1,301 | 17,900 | 1,301 |
| 2024-06-05 | 1,333 | 1,336 | 1,311 | 1,314 | 11,700 | 1,314 |
| 2024-06-04 | 1,342 | 1,354 | 1,330 | 1,335 | 13,000 | 1,335 |
| 2024-06-03 | 1,337 | 1,360 | 1,325 | 1,344 | 18,200 | 1,344 |
| 2024-05-31 | 1,305 | 1,340 | 1,300 | 1,328 | 18,700 | 1,328 |
| 2024-05-30 | 1,271 | 1,325 | 1,270 | 1,310 | 48,900 | 1,310 |
| 2024-05-29 | 1,372 | 1,379 | 1,282 | 1,301 | 68,800 | 1,301 |
| 2024-05-28 | 1,371 | 1,409 | 1,371 | 1,387 | 9,000 | 1,387 |
| 2024-05-27 | 1,398 | 1,398 | 1,356 | 1,373 | 24,600 | 1,373 |
| 2024-05-24 | 1,386 | 1,411 | 1,385 | 1,393 | 13,300 | 1,393 |
| 2024-05-23 | 1,425 | 1,425 | 1,400 | 1,404 | 12,700 | 1,404 |
| 2024-05-22 | 1,420 | 1,430 | 1,403 | 1,410 | 13,600 | 1,410 |
| 2024-05-21 | 1,449 | 1,459 | 1,404 | 1,421 | 20,100 | 1,421 |
| 2024-05-20 | 1,432 | 1,468 | 1,424 | 1,445 | 18,900 | 1,445 |
| 2024-05-17 | 1,412 | 1,452 | 1,400 | 1,432 | 19,200 | 1,432 |
| 2024-05-16 | 1,405 | 1,538 | 1,403 | 1,430 | 57,900 | 1,430 |
| 2024-05-15 | 1,630 | 1,630 | 1,357 | 1,375 | 117,700 | 1,375 |
| 2024-05-14 | 1,657 | 1,660 | 1,615 | 1,640 | 29,900 | 1,640 |
| 2024-05-13 | 1,638 | 1,670 | 1,605 | 1,664 | 19,200 | 1,664 |
| 2024-05-10 | 1,673 | 1,683 | 1,637 | 1,648 | 15,900 | 1,648 |
| 2024-05-09 | 1,675 | 1,675 | 1,640 | 1,650 | 15,400 | 1,650 |
| 2024-05-08 | 1,652 | 1,693 | 1,646 | 1,679 | 21,300 | 1,679 |
| 2024-05-07 | 1,681 | 1,682 | 1,621 | 1,652 | 25,900 | 1,652 |
| 2024-05-02 | 1,615 | 1,615 | 1,585 | 1,601 | 10,100 | 1,601 |
| 2024-05-01 | 1,599 | 1,624 | 1,562 | 1,606 | 17,400 | 1,606 |
| 2024-04-30 | 1,570 | 1,602 | 1,549 | 1,600 | 12,600 | 1,600 |
| 2024-04-26 | 1,561 | 1,562 | 1,514 | 1,556 | 10,500 | 1,556 |
| 2024-04-25 | 1,567 | 1,577 | 1,550 | 1,558 | 9,300 | 1,558 |
| 2024-04-24 | 1,570 | 1,600 | 1,570 | 1,580 | 12,900 | 1,580 |
| 2024-04-23 | 1,555 | 1,570 | 1,538 | 1,565 | 10,700 | 1,565 |
| 2024-04-22 | 1,517 | 1,551 | 1,502 | 1,537 | 22,600 | 1,537 |
| 2024-04-19 | 1,620 | 1,621 | 1,441 | 1,505 | 97,200 | 1,505 |
| 2024-04-18 | 1,537 | 1,644 | 1,534 | 1,601 | 36,700 | 1,601 |
| 2024-04-17 | 1,600 | 1,600 | 1,520 | 1,544 | 55,000 | 1,544 |
| 2024-04-16 | 1,693 | 1,693 | 1,595 | 1,598 | 47,100 | 1,598 |
| 2024-04-15 | 1,675 | 1,715 | 1,658 | 1,705 | 9,600 | 1,705 |
| 2024-04-12 | 1,703 | 1,703 | 1,671 | 1,686 | 8,200 | 1,686 |
| 2024-04-11 | 1,681 | 1,709 | 1,680 | 1,704 | 5,900 | 1,704 |
| 2024-04-10 | 1,655 | 1,717 | 1,654 | 1,710 | 24,600 | 1,710 |
| 2024-04-09 | 1,675 | 1,688 | 1,643 | 1,665 | 6,600 | 1,665 |
| 2024-04-08 | 1,656 | 1,672 | 1,641 | 1,672 | 15,100 | 1,672 |
| 2024-04-05 | 1,627 | 1,646 | 1,612 | 1,632 | 11,000 | 1,632 |
| 2024-04-04 | 1,648 | 1,678 | 1,648 | 1,652 | 6,800 | 1,652 |
| 2024-04-03 | 1,618 | 1,667 | 1,612 | 1,648 | 8,300 | 1,648 |
| 2024-04-02 | 1,652 | 1,652 | 1,620 | 1,627 | 13,000 | 1,627 |
| 2024-04-01 | 1,715 | 1,715 | 1,610 | 1,648 | 24,100 | 1,648 |
| 2024-03-29 | 1,706 | 1,720 | 1,697 | 1,715 | 13,600 | 1,715 |
| 2024-03-28 | 1,740 | 1,764 | 1,708 | 1,708 | 6,600 | 1,708 |
| 2024-03-27 | 1,776 | 1,776 | 1,743 | 1,757 | 16,700 | 1,757 |
| 2024-03-26 | 1,755 | 1,775 | 1,744 | 1,767 | 8,000 | 1,767 |
| 2024-03-25 | 1,717 | 1,774 | 1,710 | 1,755 | 20,100 | 1,755 |
| 2024-03-22 | 1,723 | 1,723 | 1,675 | 1,706 | 14,700 | 1,706 |
| 2024-03-21 | 1,700 | 1,717 | 1,693 | 1,707 | 15,000 | 1,707 |
| 2024-03-19 | 1,664 | 1,678 | 1,642 | 1,678 | 13,600 | 1,678 |
| 2024-03-18 | 1,632 | 1,670 | 1,632 | 1,664 | 26,300 | 1,664 |
| 2024-03-15 | 1,648 | 1,648 | 1,615 | 1,617 | 9,200 | 1,617 |
| 2024-03-14 | 1,634 | 1,655 | 1,615 | 1,644 | 14,000 | 1,644 |
| 2024-03-13 | 1,716 | 1,716 | 1,615 | 1,649 | 29,200 | 1,649 |
| 2024-03-12 | 1,631 | 1,700 | 1,631 | 1,697 | 24,600 | 1,697 |
| 2024-03-11 | 1,730 | 1,730 | 1,648 | 1,666 | 73,900 | 1,666 |
| 2024-03-08 | 1,777 | 1,821 | 1,751 | 1,790 | 21,300 | 1,790 |
| 2024-03-07 | 1,880 | 1,891 | 1,765 | 1,774 | 55,000 | 1,774 |
| 2024-03-06 | 1,820 | 1,878 | 1,800 | 1,861 | 17,700 | 1,861 |
| 2024-03-05 | 1,820 | 1,900 | 1,820 | 1,860 | 30,100 | 1,860 |
| 2024-03-04 | 1,850 | 1,961 | 1,812 | 1,843 | 79,500 | 1,843 |
| 2024-03-01 | 1,800 | 1,810 | 1,747 | 1,772 | 30,300 | 1,772 |
| 2024-02-29 | 1,809 | 1,809 | 1,735 | 1,771 | 53,100 | 1,771 |
| 2024-02-28 | 1,886 | 1,924 | 1,807 | 1,813 | 69,600 | 1,813 |
| 2024-02-27 | 1,872 | 1,931 | 1,844 | 1,886 | 32,200 | 1,886 |
| 2024-02-26 | 1,938 | 1,961 | 1,852 | 1,878 | 56,700 | 1,878 |
| 2024-02-22 | 1,733 | 1,907 | 1,733 | 1,907 | 144,100 | 1,907 |
| 2024-02-21 | 1,705 | 1,710 | 1,664 | 1,671 | 31,200 | 1,671 |
| 2024-02-20 | 1,708 | 1,761 | 1,674 | 1,723 | 49,300 | 1,723 |
| 2024-02-19 | 1,640 | 1,740 | 1,640 | 1,714 | 53,000 | 1,714 |
| 2024-02-16 | 1,666 | 1,697 | 1,625 | 1,635 | 58,000 | 1,635 |
| 2024-02-15 | 1,603 | 1,697 | 1,584 | 1,650 | 73,900 | 1,650 |
| 2024-02-14 | 1,520 | 1,850 | 1,480 | 1,578 | 339,100 | 1,578 |
| 2024-02-13 | 1,500 | 1,606 | 1,480 | 1,549 | 243,900 | 1,549 |
| 2024-02-09 | 1,486 | 1,511 | 1,460 | 1,469 | 22,100 | 1,469 |
| 2024-02-08 | 1,443 | 1,479 | 1,413 | 1,473 | 28,200 | 1,473 |
| 2024-02-07 | 1,431 | 1,451 | 1,424 | 1,435 | 10,500 | 1,435 |
| 2024-02-06 | 1,433 | 1,443 | 1,428 | 1,431 | 10,400 | 1,431 |
| 2024-02-05 | 1,441 | 1,459 | 1,425 | 1,438 | 25,500 | 1,438 |
| 2024-02-02 | 1,473 | 1,475 | 1,423 | 1,439 | 32,600 | 1,439 |
| 2024-02-01 | 1,500 | 1,500 | 1,436 | 1,464 | 29,900 | 1,464 |
| 2024-01-31 | 1,495 | 1,504 | 1,466 | 1,504 | 21,100 | 1,504 |
| 2024-01-30 | 1,493 | 1,525 | 1,487 | 1,503 | 10,400 | 1,503 |
| 2024-01-29 | 1,499 | 1,512 | 1,481 | 1,481 | 13,500 | 1,481 |
| 2024-01-26 | 1,519 | 1,519 | 1,465 | 1,491 | 21,700 | 1,491 |
| 2024-01-25 | 1,507 | 1,525 | 1,481 | 1,520 | 16,300 | 1,520 |
| 2024-01-24 | 1,512 | 1,513 | 1,480 | 1,507 | 12,100 | 1,507 |
| 2024-01-23 | 1,555 | 1,555 | 1,498 | 1,511 | 16,100 | 1,511 |
| 2024-01-22 | 1,520 | 1,545 | 1,520 | 1,528 | 38,800 | 1,528 |
| 2024-01-19 | 1,441 | 1,470 | 1,423 | 1,470 | 25,000 | 1,470 |
| 2024-01-18 | 1,416 | 1,431 | 1,412 | 1,428 | 6,900 | 1,428 |
| 2024-01-17 | 1,437 | 1,465 | 1,411 | 1,416 | 31,100 | 1,416 |
| 2024-01-16 | 1,482 | 1,483 | 1,430 | 1,437 | 18,400 | 1,437 |
| 2024-01-15 | 1,450 | 1,475 | 1,450 | 1,469 | 19,600 | 1,469 |
| 2024-01-12 | 1,453 | 1,459 | 1,418 | 1,437 | 14,500 | 1,437 |
| 2024-01-11 | 1,473 | 1,485 | 1,448 | 1,460 | 10,100 | 1,460 |
| 2024-01-10 | 1,450 | 1,501 | 1,450 | 1,466 | 18,700 | 1,466 |
| 2024-01-09 | 1,431 | 1,450 | 1,414 | 1,450 | 8,400 | 1,450 |
| 2024-01-05 | 1,435 | 1,435 | 1,416 | 1,420 | 4,700 | 1,420 |
| 2024-01-04 | 1,406 | 1,435 | 1,388 | 1,435 | 7,000 | 1,435 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
