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 |
---|---|---|---|---|---|---|
2024-03-29 | 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