6140 旭ダイヤモンド工業(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
2025-04-30740741729736289,700736
2025-04-28743745738739235,100739
2025-04-25745745734737315,600737
2025-04-24737744733734183,400734
2025-04-23734739728731276,000731
2025-04-22727732721725117,500725
2025-04-21740740725727122,000727
2025-04-18731740731740117,000740
2025-04-17722729720729172,800729
2025-04-16737740721723212,300723
2025-04-1574174373573696,600736
2025-04-14739743734738125,200738
2025-04-11715732702727305,000727
2025-04-10752754737740296,900740
2025-04-09711717696707345,200707
2025-04-08722747722737268,100737
2025-04-07694711684692285,600692
2025-04-04783783739753350,600753
2025-04-03800803792798265,500798
2025-04-02832836821827111,900827
2025-04-01847847827832177,700832
2025-03-31851851830832201,200832
2025-03-28867873858861168,600861
2025-03-27879885874885174,500885
2025-03-26882886876886131,400886
2025-03-25881884875880111,300880
2025-03-24894895876879126,600879
2025-03-21891895888888114,600888
2025-03-19883896882892135,700892
2025-03-18883894880880206,200880
2025-03-17866881862875252,500875
2025-03-14841852841846112,100846
2025-03-1385185684784891,000848
2025-03-12842851839848127,600848
2025-03-11842847835846144,400846
2025-03-10851855845852117,700852
2025-03-07848854840847134,100847
2025-03-06851861850855133,400855
2025-03-05840852838848111,100848
2025-03-04840843832834111,200834
2025-03-03830846830840133,700840
2025-02-28830830818823129,200823
2025-02-2782783682783361,100833
2025-02-26831831820824133,300824
2025-02-2582383682383697,000836
2025-02-21840840830836122,100836
2025-02-20850852841844118,200844
2025-02-19850858847853195,700853
2025-02-18865868855855153,700855
2025-02-17872875867867108,900867
2025-02-14884886873877158,800877
2025-02-13887892882888154,200888
2025-02-12901902880886275,600886
2025-02-10919935903904451,700904
2025-02-07878912871895427,200895
2025-02-06850879849877402,700877
2025-02-05851855847852116,300852
2025-02-04848857845846131,100846
2025-02-03858860833837222,600837
2025-01-3186786785786294,300862
2025-01-30856865855865105,500865
2025-01-29865868857859124,500859
2025-01-28853865852865145,200865
2025-01-27862867857861142,600861
2025-01-24855860849854260,600854
2025-01-23847850841848167,300848
2025-01-22833848828844257,700844
2025-01-21824833820828150,700828
2025-01-20807823806818116,700818
2025-01-17802809799807105,600807
2025-01-1680881280280371,300803
2025-01-1580680980280794,000807
2025-01-14820820802806144,200806
2025-01-10812825812822116,300822
2025-01-09821821812813109,300813
2025-01-08815822815818122,800818
2025-01-07821826812819136,900819
2025-01-06828829815815128,400815

分割・併合履歴 : [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.03株 [1994-03-28]1株→1.03株 [1993-03-26]1株→1.03株 [1992-03-26]1株→1.03株 [1991-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1987-03-27]1株→1.03株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株