6131 浜井産業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,1701,1701,1521,1556,3001,155
2023-06-071,1811,1811,1601,1786,7001,178
2023-06-061,1611,1811,1521,1819,2001,181
2023-06-051,1571,1771,1541,16519,5001,165
2023-06-021,1251,1511,1251,1406,5001,140
2023-06-011,1241,1551,1181,1207,1001,120
2023-05-311,1461,1751,1191,11917,1001,119
2023-05-301,1361,1571,1291,15711,0001,157
2023-05-291,1281,1551,1231,13636,0001,136
2023-05-261,1801,2001,1541,15415,1001,154
2023-05-251,1701,1981,1361,19026,6001,190
2023-05-241,1711,1881,1461,16127,7001,161
2023-05-231,1561,2081,1461,185126,4001,185
2023-05-221,0721,1221,0721,11720,3001,117
2023-05-191,0551,0711,0371,06311,8001,063
2023-05-181,0551,0551,0411,0438,6001,043
2023-05-171,0761,0791,0581,0584,3001,058
2023-05-161,0691,0841,0551,07211,7001,072
2023-05-151,0471,1471,0111,05548,8001,055
2023-05-121,0401,0421,0201,0209,2001,020
2023-05-111,0551,0581,0301,04010,7001,040
2023-05-109981,0759961,05531,5001,055
2023-05-099891,0039881,0035,8001,003
2023-05-089819899809892,500989
2023-05-029859909819811,700981
2023-05-019879909849841,700984
2023-04-289719799669795,000979
2023-04-279729869729861,200986
2023-04-269829829769812,200981
2023-04-259819989819903,600990
2023-04-2498098997698111,800981
2023-04-21981981977977500977
2023-04-209779809729802,700980
2023-04-199699789699775,300977
2023-04-1898098595598014,800980
2023-04-179809869769761,100976
2023-04-149819819769802,000980
2023-04-139769889769801,800980
2023-04-129809899769764,000976
2023-04-119829909789783,300978
2023-04-109909909779802,500980
2023-04-07980980980980500980
2023-04-06984984974974700974
2023-04-059849849719846,100984
2023-04-049929969849844,900984
2023-04-031,0071,0079839857,300985
2023-03-311,0051,0059959961,700996
2023-03-309879959879911,300991
2023-03-299971,0059971,0053,8001,005
2023-03-281,0091,0099959952,900995
2023-03-271,0001,0059969962,600996
2023-03-249961,0039881,0032,8001,003
2023-03-239959959829893,800989
2023-03-229909929849923,100992
2023-03-2098599296798412,900984
2023-03-179929929789924,900992
2023-03-169709859589803,100980
2023-03-159809809709791,500979
2023-03-149769769589664,600966
2023-03-1398598895198814,000988
2023-03-109961,0009929933,700993
2023-03-091,0001,0099991,0088,7001,008
2023-03-089951,0069951,0064,8001,006
2023-03-0799399999099111,400991
2023-03-069939999939942,900994
2023-03-039889949879883,700988
2023-03-0299899898098312,100983
2023-03-019959969899915,100991
2023-02-289969999899912,900991
2023-02-279909989859862,900986
2023-02-241,0051,0059769906,100990
2023-02-229901,00699099510,000995
2023-02-219851,0119791,00420,5001,004
2023-02-209839909799882,800988
2023-02-1798898897597714,500977
2023-02-1699099897598913,400989
2023-02-1599999995397529,900975
2023-02-141,0011,01495099058,300990
2023-02-131,2141,220940997162,800997
2023-02-101,1891,2061,1701,1969,1001,196
2023-02-091,1701,1901,1631,1904,9001,190
2023-02-081,1851,1851,1591,1595,8001,159
2023-02-071,1601,1761,1501,1765,7001,176
2023-02-061,1891,1891,1501,1777,5001,177
2023-02-031,2071,2071,1501,1899,0001,189
2023-02-021,2391,2391,1811,2077,0001,207
2023-02-011,2131,2341,2101,2184,1001,218
2023-01-311,2341,2341,2001,2137,1001,213
2023-01-301,1881,2401,1781,22824,5001,228
2023-01-271,1471,1841,1471,1777,8001,177
2023-01-261,1561,1581,1431,1454,2001,145
2023-01-251,1801,1801,1591,1592,8001,159
2023-01-241,1801,1941,1711,1807,3001,180
2023-01-231,1881,1921,1631,1798,7001,179
2023-01-201,1271,1621,1211,1628,0001,162
2023-01-191,0941,1271,0941,1263,0001,126
2023-01-181,1261,1261,0941,0944,8001,094
2023-01-171,1001,1051,0891,1024,4001,102
2023-01-161,1321,1321,0841,09011,1001,090
2023-01-131,1411,1551,1331,1413,6001,141
2023-01-121,1791,1791,1421,1557,3001,155
2023-01-111,1431,1701,1431,1706,7001,170
2023-01-101,1201,1621,1201,1479,2001,147
2023-01-061,0881,1361,0811,1206,3001,120
2023-01-051,1131,1261,0891,1058,8001,105
2023-01-041,0991,1231,0881,1137,1001,113

分割・併合履歴 : [2018-09-26]1株→0.1株