6157 日進工具(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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 701 | 706 | 701 | 703 | 14,100 | 703 |
| 2025-05-12 | 705 | 707 | 700 | 700 | 14,100 | 700 |
| 2025-05-09 | 694 | 710 | 691 | 705 | 39,300 | 705 |
| 2025-05-08 | 692 | 698 | 688 | 697 | 17,200 | 697 |
| 2025-05-07 | 699 | 701 | 690 | 690 | 42,300 | 690 |
| 2025-05-02 | 707 | 711 | 698 | 699 | 17,800 | 699 |
| 2025-05-01 | 709 | 709 | 702 | 707 | 13,400 | 707 |
| 2025-04-30 | 714 | 714 | 702 | 708 | 9,300 | 708 |
| 2025-04-28 | 711 | 712 | 705 | 712 | 20,600 | 712 |
| 2025-04-25 | 701 | 707 | 700 | 703 | 10,100 | 703 |
| 2025-04-24 | 709 | 709 | 695 | 701 | 15,500 | 701 |
| 2025-04-23 | 706 | 711 | 702 | 706 | 15,400 | 706 |
| 2025-04-22 | 694 | 705 | 691 | 700 | 15,500 | 700 |
| 2025-04-21 | 705 | 707 | 695 | 695 | 15,100 | 695 |
| 2025-04-18 | 689 | 702 | 688 | 700 | 16,800 | 700 |
| 2025-04-17 | 681 | 684 | 678 | 682 | 7,800 | 682 |
| 2025-04-16 | 685 | 687 | 680 | 680 | 20,300 | 680 |
| 2025-04-15 | 695 | 695 | 685 | 685 | 11,200 | 685 |
| 2025-04-14 | 689 | 694 | 682 | 686 | 19,300 | 686 |
| 2025-04-11 | 673 | 687 | 660 | 683 | 25,800 | 683 |
| 2025-04-10 | 698 | 698 | 676 | 689 | 38,700 | 689 |
| 2025-04-09 | 656 | 666 | 648 | 656 | 48,100 | 656 |
| 2025-04-08 | 678 | 686 | 669 | 673 | 46,900 | 673 |
| 2025-04-07 | 665 | 675 | 652 | 660 | 62,800 | 660 |
| 2025-04-04 | 723 | 724 | 694 | 695 | 118,400 | 695 |
| 2025-04-03 | 731 | 740 | 727 | 727 | 46,500 | 727 |
| 2025-04-02 | 745 | 748 | 739 | 743 | 24,600 | 743 |
| 2025-04-01 | 747 | 754 | 744 | 744 | 17,400 | 744 |
| 2025-03-31 | 760 | 760 | 745 | 746 | 43,000 | 746 |
| 2025-03-28 | 777 | 779 | 764 | 764 | 35,900 | 764 |
| 2025-03-27 | 795 | 795 | 781 | 792 | 56,300 | 792 |
| 2025-03-26 | 791 | 793 | 782 | 793 | 32,100 | 793 |
| 2025-03-25 | 784 | 788 | 777 | 788 | 18,600 | 788 |
| 2025-03-24 | 789 | 789 | 776 | 776 | 20,600 | 776 |
| 2025-03-21 | 780 | 783 | 776 | 783 | 14,800 | 783 |
| 2025-03-19 | 778 | 782 | 777 | 778 | 14,000 | 778 |
| 2025-03-18 | 778 | 784 | 772 | 772 | 23,100 | 772 |
| 2025-03-17 | 781 | 785 | 776 | 778 | 31,500 | 778 |
| 2025-03-14 | 768 | 780 | 767 | 779 | 24,600 | 779 |
| 2025-03-13 | 768 | 769 | 766 | 768 | 10,400 | 768 |
| 2025-03-12 | 765 | 768 | 761 | 768 | 11,200 | 768 |
| 2025-03-11 | 767 | 767 | 758 | 761 | 14,200 | 761 |
| 2025-03-10 | 766 | 770 | 766 | 768 | 12,400 | 768 |
| 2025-03-07 | 770 | 770 | 757 | 760 | 21,700 | 760 |
| 2025-03-06 | 773 | 775 | 769 | 772 | 12,300 | 772 |
| 2025-03-05 | 764 | 775 | 763 | 765 | 30,700 | 765 |
| 2025-03-04 | 766 | 766 | 759 | 760 | 14,500 | 760 |
| 2025-03-03 | 757 | 765 | 753 | 765 | 12,200 | 765 |
| 2025-02-28 | 754 | 754 | 747 | 749 | 25,000 | 749 |
| 2025-02-27 | 754 | 757 | 750 | 757 | 18,600 | 757 |
| 2025-02-26 | 753 | 754 | 750 | 754 | 15,800 | 754 |
| 2025-02-25 | 752 | 760 | 752 | 754 | 13,500 | 754 |
| 2025-02-21 | 756 | 761 | 752 | 754 | 13,400 | 754 |
| 2025-02-20 | 759 | 764 | 755 | 755 | 16,000 | 755 |
| 2025-02-19 | 764 | 768 | 759 | 759 | 11,300 | 759 |
| 2025-02-18 | 755 | 763 | 755 | 762 | 12,600 | 762 |
| 2025-02-17 | 759 | 761 | 754 | 754 | 7,100 | 754 |
| 2025-02-14 | 759 | 764 | 753 | 753 | 16,000 | 753 |
| 2025-02-13 | 748 | 758 | 748 | 756 | 8,900 | 756 |
| 2025-02-12 | 758 | 758 | 748 | 748 | 9,400 | 748 |
| 2025-02-10 | 752 | 758 | 749 | 752 | 14,800 | 752 |
| 2025-02-07 | 753 | 753 | 746 | 752 | 14,200 | 752 |
| 2025-02-06 | 743 | 752 | 743 | 752 | 8,100 | 752 |
| 2025-02-05 | 745 | 746 | 740 | 740 | 18,600 | 740 |
| 2025-02-04 | 748 | 751 | 745 | 745 | 14,400 | 745 |
| 2025-02-03 | 753 | 754 | 745 | 745 | 32,600 | 745 |
| 2025-01-31 | 759 | 762 | 757 | 761 | 14,500 | 761 |
| 2025-01-30 | 761 | 765 | 759 | 759 | 16,900 | 759 |
| 2025-01-29 | 777 | 777 | 763 | 763 | 22,300 | 763 |
| 2025-01-28 | 773 | 778 | 772 | 775 | 12,500 | 775 |
| 2025-01-27 | 774 | 775 | 769 | 770 | 14,400 | 770 |
| 2025-01-24 | 761 | 768 | 761 | 764 | 8,700 | 764 |
| 2025-01-23 | 760 | 761 | 757 | 761 | 13,400 | 761 |
| 2025-01-22 | 762 | 766 | 760 | 760 | 9,200 | 760 |
| 2025-01-21 | 769 | 769 | 764 | 764 | 15,700 | 764 |
| 2025-01-20 | 750 | 763 | 750 | 763 | 12,100 | 763 |
| 2025-01-17 | 739 | 750 | 736 | 746 | 23,200 | 746 |
| 2025-01-16 | 745 | 745 | 739 | 739 | 22,700 | 739 |
| 2025-01-15 | 742 | 746 | 742 | 742 | 12,700 | 742 |
| 2025-01-14 | 749 | 749 | 740 | 741 | 23,700 | 741 |
| 2025-01-10 | 751 | 755 | 748 | 749 | 10,100 | 749 |
| 2025-01-09 | 751 | 753 | 746 | 750 | 37,800 | 750 |
| 2025-01-08 | 764 | 766 | 750 | 750 | 37,000 | 750 |
| 2025-01-07 | 777 | 778 | 764 | 764 | 45,200 | 764 |
| 2025-01-06 | 777 | 777 | 765 | 770 | 36,700 | 770 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-12-28]1株→2株 [2014-09-26]1株→2株 [2012-09-26]1株→2株 [2005-03-28]1株→2株