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
2024-04-181,5371,6441,5341,60136,7001,601
2024-04-171,6001,6001,5201,54455,0001,544
2024-04-161,6931,6931,5951,59847,1001,598
2024-04-151,6751,7151,6581,7059,6001,705
2024-04-121,7031,7031,6711,6868,2001,686
2024-04-111,6811,7091,6801,7045,9001,704
2024-04-101,6551,7171,6541,71024,6001,710
2024-04-091,6751,6881,6431,6656,6001,665
2024-04-081,6561,6721,6411,67215,1001,672
2024-04-051,6271,6461,6121,63211,0001,632
2024-04-041,6481,6781,6481,6526,8001,652
2024-04-031,6181,6671,6121,6488,3001,648
2024-04-021,6521,6521,6201,62713,0001,627
2024-04-011,7151,7151,6101,64824,1001,648
2024-03-291,7061,7201,6971,71513,6001,715
2024-03-281,7401,7641,7081,7086,6001,708
2024-03-271,7761,7761,7431,75716,7001,757
2024-03-261,7551,7751,7441,7678,0001,767
2024-03-251,7171,7741,7101,75520,1001,755
2024-03-221,7231,7231,6751,70614,7001,706
2024-03-211,7001,7171,6931,70715,0001,707
2024-03-191,6641,6781,6421,67813,6001,678
2024-03-181,6321,6701,6321,66426,3001,664
2024-03-151,6481,6481,6151,6179,2001,617
2024-03-141,6341,6551,6151,64414,0001,644
2024-03-131,7161,7161,6151,64929,2001,649
2024-03-121,6311,7001,6311,69724,6001,697
2024-03-111,7301,7301,6481,66673,9001,666
2024-03-081,7771,8211,7511,79021,3001,790
2024-03-071,8801,8911,7651,77455,0001,774
2024-03-061,8201,8781,8001,86117,7001,861
2024-03-051,8201,9001,8201,86030,1001,860
2024-03-041,8501,9611,8121,84379,5001,843
2024-03-011,8001,8101,7471,77230,3001,772
2024-02-291,8091,8091,7351,77153,1001,771
2024-02-281,8861,9241,8071,81369,6001,813
2024-02-271,8721,9311,8441,88632,2001,886
2024-02-261,9381,9611,8521,87856,7001,878
2024-02-221,7331,9071,7331,907144,1001,907
2024-02-211,7051,7101,6641,67131,2001,671
2024-02-201,7081,7611,6741,72349,3001,723
2024-02-191,6401,7401,6401,71453,0001,714
2024-02-161,6661,6971,6251,63558,0001,635
2024-02-151,6031,6971,5841,65073,9001,650
2024-02-141,5201,8501,4801,578339,1001,578
2024-02-131,5001,6061,4801,549243,9001,549
2024-02-091,4861,5111,4601,46922,1001,469
2024-02-081,4431,4791,4131,47328,2001,473
2024-02-071,4311,4511,4241,43510,5001,435
2024-02-061,4331,4431,4281,43110,4001,431
2024-02-051,4411,4591,4251,43825,5001,438
2024-02-021,4731,4751,4231,43932,6001,439
2024-02-011,5001,5001,4361,46429,9001,464
2024-01-311,4951,5041,4661,50421,1001,504
2024-01-301,4931,5251,4871,50310,4001,503
2024-01-291,4991,5121,4811,48113,5001,481
2024-01-261,5191,5191,4651,49121,7001,491
2024-01-251,5071,5251,4811,52016,3001,520
2024-01-241,5121,5131,4801,50712,1001,507
2024-01-231,5551,5551,4981,51116,1001,511
2024-01-221,5201,5451,5201,52838,8001,528
2024-01-191,4411,4701,4231,47025,0001,470
2024-01-181,4161,4311,4121,4286,9001,428
2024-01-171,4371,4651,4111,41631,1001,416
2024-01-161,4821,4831,4301,43718,4001,437
2024-01-151,4501,4751,4501,46919,6001,469
2024-01-121,4531,4591,4181,43714,5001,437
2024-01-111,4731,4851,4481,46010,1001,460
2024-01-101,4501,5011,4501,46618,7001,466
2024-01-091,4311,4501,4141,4508,4001,450
2024-01-051,4351,4351,4161,4204,7001,420
2024-01-041,4061,4351,3881,4357,0001,435

分割・併合履歴 : [2018-09-26]1株→0.1株