1. HOME >
  2. 株価時系列 >
  3. 6131 >
  4. 2023年

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
2023-12-291,4431,4501,4261,4316,9001,431
2023-12-281,4261,4551,4181,4507,7001,450
2023-12-271,4161,4471,4161,42610,7001,426
2023-12-261,4271,4421,4121,4247,5001,424
2023-12-251,4691,4691,4251,4277,7001,427
2023-12-221,4421,4721,4301,43016,2001,430
2023-12-211,4491,4491,4201,44113,2001,441
2023-12-201,4391,4691,4391,46813,6001,468
2023-12-191,4301,4351,4161,4328,6001,432
2023-12-181,3891,4221,3861,4229,4001,422
2023-12-151,4121,4351,3731,40626,6001,406
2023-12-141,4501,4551,3851,41222,6001,412
2023-12-131,4331,4501,4221,43217,0001,432
2023-12-121,4631,4841,4401,44110,7001,441
2023-12-111,4471,4771,4431,44510,7001,445
2023-12-081,4841,4881,4201,44635,8001,446
2023-12-071,5181,5181,4911,49513,4001,495
2023-12-061,5151,5371,5101,52413,4001,524
2023-12-051,5401,5401,4911,49818,1001,498
2023-12-041,5301,5591,5281,54512,4001,545
2023-12-011,5881,5881,5411,54517,3001,545
2023-11-301,5261,5881,5201,58830,4001,588
2023-11-291,5681,5681,5151,52721,5001,527
2023-11-281,5981,5981,5471,56825,5001,568
2023-11-271,5801,6111,5531,58638,0001,586
2023-11-241,5251,5741,5041,57434,5001,574
2023-11-221,5021,5311,4951,49526,4001,495
2023-11-211,5181,5441,4861,52823,1001,528
2023-11-201,5531,5821,5001,51737,0001,517
2023-11-171,5551,5951,5521,55315,6001,553
2023-11-161,5751,6281,5401,59339,0001,593
2023-11-151,5911,6161,5221,57060,6001,570
2023-11-141,5151,6381,4951,590118,4001,590
2023-11-131,4001,4751,3981,46574,6001,465
2023-11-101,4061,4061,3761,39212,3001,392
2023-11-091,3741,4081,3741,4067,9001,406
2023-11-081,4191,4201,3661,37421,7001,374
2023-11-071,4431,4431,3951,4049,3001,404
2023-11-061,4251,4531,4081,44123,6001,441
2023-11-021,4001,4551,3921,39534,9001,395
2023-11-011,4001,4001,3741,38211,1001,382
2023-10-311,4011,4011,3411,37415,8001,374
2023-10-301,3761,4001,3581,37114,0001,371
2023-10-271,3671,3851,3581,37310,3001,373
2023-10-261,3691,3851,3391,34918,1001,349
2023-10-251,3971,4301,3731,38646,4001,386
2023-10-241,3621,3781,3051,36937,6001,369
2023-10-231,4281,4281,3331,35949,9001,359
2023-10-201,4471,4471,4011,44022,9001,440
2023-10-191,4601,4911,4061,43051,8001,430
2023-10-181,4951,5071,4791,5007,2001,500
2023-10-171,5271,5451,4851,49522,5001,495
2023-10-161,4891,5271,4651,50115,8001,501
2023-10-131,5911,5911,5131,52020,0001,520
2023-10-121,5201,6051,5151,59140,5001,591
2023-10-111,5111,5311,5101,5167,3001,516
2023-10-101,4731,5301,4731,50815,7001,508
2023-10-061,4831,4911,4531,48019,2001,480
2023-10-051,4241,4941,4241,47913,8001,479
2023-10-041,4501,4651,4041,41035,7001,410
2023-10-031,5361,5361,4811,48536,1001,485
2023-10-021,5701,6151,5431,55730,1001,557
2023-09-291,5231,6171,5001,55556,3001,555
2023-09-281,5671,5671,5041,5227,6001,522
2023-09-271,5281,5541,5001,5479,5001,547
2023-09-261,5821,5821,5241,53243,9001,532
2023-09-251,5921,6191,5711,59720,3001,597
2023-09-221,4921,5921,4921,58027,1001,580
2023-09-211,5251,5401,4831,53026,7001,530
2023-09-201,5461,5931,5251,53119,4001,531
2023-09-191,5261,5641,5121,54618,6001,546
2023-09-151,5901,6081,5351,54428,9001,544
2023-09-141,5501,5801,5501,57717,7001,577
2023-09-131,5811,5811,5151,54332,1001,543
2023-09-121,5901,6341,5701,60025,6001,600
2023-09-111,6551,6711,5801,59841,3001,598
2023-09-081,6481,6771,6461,65515,9001,655
2023-09-071,6911,7331,6651,66730,3001,667
2023-09-061,6881,7051,6511,69129,2001,691
2023-09-051,7201,7611,6811,70872,3001,708
2023-09-041,5591,7111,5591,71187,1001,711
2023-09-011,5211,5721,5201,55934,1001,559
2023-08-311,5801,5951,5441,54425,7001,544
2023-08-301,5651,6101,5421,57748,1001,577
2023-08-291,6031,6201,5741,57449,7001,574
2023-08-281,5661,6101,5221,60570,1001,605
2023-08-251,4651,6321,4631,528150,4001,528
2023-08-241,5311,5671,4891,50160,2001,501
2023-08-231,5191,5391,4631,51665,6001,516
2023-08-221,4541,5201,4351,508102,2001,508
2023-08-211,3851,4651,3741,42593,8001,425
2023-08-181,3031,3121,2831,30616,3001,306
2023-08-171,3571,3721,3031,31722,3001,317
2023-08-161,3861,3861,3511,35716,7001,357
2023-08-151,4141,4201,3771,39222,7001,392
2023-08-141,3451,4481,3411,39048,6001,390
2023-08-101,3961,3991,3151,34890,2001,348
2023-08-091,3001,3401,2901,31347,2001,313
2023-08-081,2871,3291,2701,29411,2001,294
2023-08-071,2951,2951,2501,26527,9001,265
2023-08-041,3311,3321,3081,30914,8001,309
2023-08-031,3691,3691,3401,34410,7001,344
2023-08-021,3731,3821,3651,38011,6001,380
2023-08-011,3691,3711,3591,3647,1001,364
2023-07-311,3591,3801,3511,36914,1001,369
2023-07-281,3321,3651,3321,35810,1001,358
2023-07-271,3691,3691,3361,3466,7001,346
2023-07-261,3791,3791,3651,3733,4001,373
2023-07-251,3531,3801,3381,36513,3001,365
2023-07-241,3651,3691,3401,34414,4001,344
2023-07-211,3361,3761,3191,36527,9001,365
2023-07-201,3431,3431,3231,3388,7001,338
2023-07-191,3341,3431,3101,34316,1001,343
2023-07-181,2911,3391,2831,31612,1001,316
2023-07-141,3041,3101,2551,27419,0001,274
2023-07-131,3021,3201,2901,3049,6001,304
2023-07-121,3501,3611,3071,30719,3001,307
2023-07-111,2851,3661,2851,35023,0001,350
2023-07-101,3181,3341,2701,28114,2001,281
2023-07-071,2441,3251,2351,30617,5001,306
2023-07-061,3351,3641,2211,27441,3001,274
2023-07-051,4101,4251,3311,34140,3001,341
2023-07-041,4291,4311,3811,41856,7001,418
2023-07-031,3001,4001,3001,40092,2001,400
2023-06-301,1991,2881,1981,28847,3001,288
2023-06-291,1951,2041,1901,1937,2001,193
2023-06-281,1741,1941,1741,1925,3001,192
2023-06-271,1971,1971,1681,1745,8001,174
2023-06-261,1751,1761,1551,17010,7001,170
2023-06-231,1931,2041,1721,18113,2001,181
2023-06-221,2081,2151,1921,19210,8001,192
2023-06-211,1911,2081,1901,20810,5001,208
2023-06-201,1831,1961,1801,1917,1001,191
2023-06-191,1771,2111,1771,18317,4001,183
2023-06-161,1581,1711,1551,17110,6001,171
2023-06-151,1691,1691,1571,1637,1001,163
2023-06-141,1721,1721,1571,1654,9001,165
2023-06-131,1611,1671,1551,15612,2001,156
2023-06-121,1621,1751,1551,1678,6001,167
2023-06-091,1631,1651,1351,1507,0001,150
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