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
2025-04-181,3151,3161,3151,3152,6001,315
2025-04-171,3201,3201,3151,31511,7001,315
2025-04-161,3151,3201,3131,31539,5001,315
2025-04-151,3141,5951,3141,315120,6001,315
2025-04-141,3151,3161,3151,3167,6001,316
2025-04-111,3141,3151,3141,3151,2001,315
2025-04-101,3151,3151,3141,3142001,314
2025-04-091,3141,3141,3141,3144,3001,314
2025-04-081,3151,3151,3131,3142,2001,314
2025-04-071,3131,3131,3131,3135,0001,313
2025-04-041,3131,3141,3131,3139,9001,313
2025-04-031,3121,3121,3121,3121,3001,312
2025-04-021,3121,3121,3121,3125,0001,312
2025-04-011,3121,3131,3121,31210,3001,312
2025-03-311,3121,3131,3121,3123,5001,312
2025-03-281,3121,3131,3121,3128,2001,312
2025-03-271,3111,3111,3111,3116,9001,311
2025-03-261,3081,3131,3081,31071,0001,310
2025-03-251,3041,3041,3021,3029,3001,302
2025-03-241,3051,3061,3031,30525,7001,305
2025-03-211,3061,3071,3031,30322,3001,303
2025-03-191,3081,3091,3051,30615,2001,306
2025-03-181,3111,3121,3091,3098,9001,309
2025-03-171,3111,3141,3091,31366,0001,313
2025-03-141,3111,3111,3111,31117,9001,311
2025-03-131,3111,3131,3111,31343,2001,313
2025-03-121,3111,3111,3101,3117,2001,311
2025-03-111,3101,3111,3101,31119,4001,311
2025-03-101,3111,3121,3101,31058,2001,310
2025-03-071,3111,3121,3111,31110,1001,311
2025-03-061,3111,3121,3111,31120,9001,311
2025-03-051,3091,3121,3091,31184,2001,311
2025-03-041,3091,3101,3091,31043,1001,310
2025-03-031,3091,3111,3081,30931,7001,309
2025-02-281,3091,3091,3081,30824,4001,308
2025-02-271,3101,3121,3091,31073,9001,310
2025-02-261,3101,3111,3101,31036,7001,310
2025-02-251,3111,3111,3111,31133,2001,311
2025-02-211,3121,3131,3111,31143,3001,311
2025-02-201,3131,3141,3121,31334,0001,313
2025-02-191,3131,3141,3121,31330,1001,313
2025-02-181,3111,3131,3111,31382,0001,313
2025-02-171,3141,3141,3121,312213,7001,312
2025-02-141,3141,3151,3141,31488,9001,314
2025-02-131,3141,3151,3141,31465,0001,314
2025-02-121,3141,3151,3141,31491,1001,314
2025-02-101,3141,3151,3141,314162,1001,314
2025-02-071,3171,3181,3141,314392,2001,314
2025-02-061,1271,1271,1271,1272,8001,127
2025-02-059919999779777,700977
2025-02-0499599598098726,800987
2025-02-0399299298098110,000981
2025-01-31984985984985800985
2025-01-309739959739844,600984
2025-01-291,0151,0151,0001,0001,6001,000
2025-01-281,0051,0159991,0152,9001,015
2025-01-271,0011,0059991,0051,3001,005
2025-01-249891,0109681,00612,6001,006
2025-01-239809809649642,100964
2025-01-229879899749745,000974
2025-01-219959959749945,000994
2025-01-209859879679673,900967
2025-01-179469789469782,000978
2025-01-169509509429431,900943
2025-01-159539539459502,900950
2025-01-149559569469503,900950
2025-01-109709709609601,100960
2025-01-0998098096396530,500965
2025-01-089589809559719,400971
2025-01-079619619489576,300957
2025-01-069419559419467,200946

分割・併合履歴 : [2018-09-26]1株→0.1株