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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 873 | 878 | 868 | 870 | 35,100 | 870 |
| 2025-12-09 | 853 | 870 | 853 | 869 | 60,400 | 869 |
| 2025-12-08 | 849 | 853 | 848 | 850 | 22,800 | 850 |
| 2025-12-05 | 850 | 854 | 846 | 846 | 32,400 | 846 |
| 2025-12-04 | 849 | 860 | 849 | 853 | 56,100 | 853 |
| 2025-12-03 | 853 | 854 | 845 | 848 | 69,900 | 848 |
| 2025-12-02 | 842 | 852 | 838 | 850 | 45,300 | 850 |
| 2025-12-01 | 851 | 854 | 843 | 843 | 38,200 | 843 |
| 2025-11-28 | 847 | 853 | 846 | 850 | 37,900 | 850 |
| 2025-11-27 | 852 | 855 | 847 | 851 | 37,500 | 851 |
| 2025-11-26 | 850 | 855 | 849 | 852 | 51,600 | 852 |
| 2025-11-25 | 851 | 853 | 844 | 848 | 49,700 | 848 |
| 2025-11-21 | 847 | 854 | 847 | 854 | 34,000 | 854 |
| 2025-11-20 | 849 | 855 | 848 | 850 | 54,500 | 850 |
| 2025-11-19 | 846 | 853 | 833 | 842 | 67,800 | 842 |
| 2025-11-18 | 845 | 851 | 841 | 846 | 74,700 | 846 |
| 2025-11-17 | 851 | 855 | 845 | 850 | 52,500 | 850 |
| 2025-11-14 | 850 | 853 | 840 | 845 | 71,000 | 845 |
| 2025-11-13 | 845 | 855 | 844 | 852 | 76,400 | 852 |
| 2025-11-12 | 835 | 848 | 835 | 847 | 44,200 | 847 |
| 2025-11-11 | 844 | 844 | 826 | 836 | 60,600 | 836 |
| 2025-11-10 | 840 | 852 | 837 | 845 | 70,200 | 845 |
| 2025-11-07 | 835 | 838 | 830 | 837 | 65,800 | 837 |
| 2025-11-06 | 830 | 844 | 825 | 836 | 94,000 | 836 |
| 2025-11-05 | 824 | 834 | 817 | 826 | 142,300 | 826 |
| 2025-11-04 | 770 | 822 | 770 | 820 | 211,600 | 820 |
| 2025-10-31 | 765 | 769 | 758 | 766 | 58,200 | 766 |
| 2025-10-30 | 766 | 773 | 766 | 766 | 58,700 | 766 |
| 2025-10-29 | 783 | 783 | 763 | 765 | 57,800 | 765 |
| 2025-10-28 | 787 | 797 | 781 | 787 | 41,900 | 787 |
| 2025-10-27 | 790 | 792 | 783 | 792 | 43,300 | 792 |
| 2025-10-24 | 785 | 786 | 780 | 782 | 20,500 | 782 |
| 2025-10-23 | 788 | 792 | 780 | 784 | 40,800 | 784 |
| 2025-10-22 | 775 | 795 | 775 | 795 | 110,800 | 795 |
| 2025-10-21 | 780 | 784 | 776 | 780 | 41,700 | 780 |
| 2025-10-20 | 768 | 774 | 765 | 774 | 35,100 | 774 |
| 2025-10-17 | 761 | 763 | 759 | 759 | 27,900 | 759 |
| 2025-10-16 | 763 | 765 | 753 | 760 | 52,800 | 760 |
| 2025-10-15 | 752 | 766 | 752 | 765 | 35,100 | 765 |
| 2025-10-14 | 764 | 768 | 748 | 751 | 96,500 | 751 |
| 2025-10-10 | 770 | 770 | 755 | 755 | 107,500 | 755 |
| 2025-10-09 | 780 | 784 | 772 | 776 | 112,000 | 776 |
| 2025-10-08 | 782 | 789 | 781 | 781 | 32,100 | 781 |
| 2025-10-07 | 785 | 793 | 781 | 785 | 39,800 | 785 |
| 2025-10-06 | 788 | 789 | 779 | 782 | 42,400 | 782 |
| 2025-10-03 | 773 | 779 | 772 | 776 | 30,800 | 776 |
| 2025-10-02 | 777 | 781 | 769 | 778 | 61,600 | 778 |
| 2025-10-01 | 790 | 792 | 777 | 781 | 81,900 | 781 |
| 2025-09-30 | 798 | 802 | 793 | 793 | 53,900 | 793 |
| 2025-09-29 | 810 | 812 | 797 | 797 | 71,300 | 797 |
| 2025-09-26 | 820 | 826 | 820 | 826 | 65,200 | 826 |
| 2025-09-25 | 819 | 822 | 818 | 820 | 38,700 | 820 |
| 2025-09-24 | 823 | 825 | 818 | 820 | 40,100 | 820 |
| 2025-09-22 | 825 | 834 | 823 | 827 | 39,700 | 827 |
| 2025-09-19 | 845 | 850 | 816 | 822 | 59,400 | 822 |
| 2025-09-18 | 838 | 847 | 832 | 844 | 39,200 | 844 |
| 2025-09-17 | 851 | 856 | 840 | 842 | 59,000 | 842 |
| 2025-09-16 | 843 | 857 | 841 | 856 | 74,200 | 856 |
| 2025-09-12 | 846 | 849 | 840 | 843 | 70,900 | 843 |
| 2025-09-11 | 830 | 843 | 830 | 843 | 79,900 | 843 |
| 2025-09-10 | 817 | 830 | 817 | 830 | 61,700 | 830 |
| 2025-09-09 | 820 | 825 | 806 | 816 | 66,900 | 816 |
| 2025-09-08 | 801 | 815 | 794 | 815 | 135,600 | 815 |
| 2025-09-05 | 774 | 778 | 772 | 777 | 28,500 | 777 |
| 2025-09-04 | 770 | 780 | 768 | 778 | 26,800 | 778 |
| 2025-09-03 | 777 | 778 | 770 | 772 | 32,000 | 772 |
| 2025-09-02 | 781 | 785 | 776 | 779 | 27,500 | 779 |
| 2025-09-01 | 783 | 785 | 776 | 785 | 42,500 | 785 |
| 2025-08-29 | 782 | 789 | 781 | 785 | 13,200 | 785 |
| 2025-08-28 | 784 | 786 | 781 | 782 | 16,200 | 782 |
| 2025-08-27 | 790 | 790 | 783 | 785 | 22,900 | 785 |
| 2025-08-26 | 800 | 800 | 788 | 790 | 26,200 | 790 |
| 2025-08-25 | 802 | 806 | 798 | 799 | 30,500 | 799 |
| 2025-08-22 | 798 | 801 | 793 | 801 | 17,300 | 801 |
| 2025-08-21 | 791 | 799 | 788 | 798 | 26,300 | 798 |
| 2025-08-20 | 794 | 796 | 788 | 791 | 23,800 | 791 |
| 2025-08-19 | 787 | 797 | 787 | 795 | 28,200 | 795 |
| 2025-08-18 | 790 | 797 | 784 | 788 | 31,500 | 788 |
| 2025-08-15 | 790 | 792 | 781 | 788 | 31,300 | 788 |
| 2025-08-14 | 798 | 800 | 788 | 793 | 18,100 | 793 |
| 2025-08-13 | 792 | 803 | 787 | 798 | 41,700 | 798 |
| 2025-08-12 | 785 | 788 | 780 | 786 | 38,500 | 786 |
| 2025-08-08 | 794 | 794 | 777 | 782 | 24,800 | 782 |
| 2025-08-07 | 792 | 795 | 780 | 788 | 27,600 | 788 |
| 2025-08-06 | 788 | 799 | 770 | 789 | 75,700 | 789 |
| 2025-08-05 | 789 | 790 | 776 | 776 | 29,500 | 776 |
| 2025-08-04 | 777 | 785 | 767 | 781 | 33,000 | 781 |
| 2025-08-01 | 773 | 782 | 772 | 782 | 20,100 | 782 |
| 2025-07-31 | 775 | 777 | 772 | 777 | 21,100 | 777 |
| 2025-07-30 | 763 | 780 | 763 | 774 | 22,800 | 774 |
| 2025-07-29 | 770 | 771 | 761 | 762 | 18,900 | 762 |
| 2025-07-28 | 779 | 779 | 770 | 773 | 25,300 | 773 |
| 2025-07-25 | 774 | 788 | 770 | 776 | 28,000 | 776 |
| 2025-07-24 | 764 | 780 | 762 | 780 | 46,100 | 780 |
| 2025-07-23 | 764 | 769 | 760 | 764 | 33,900 | 764 |
| 2025-07-22 | 761 | 762 | 757 | 762 | 14,800 | 762 |
| 2025-07-18 | 765 | 765 | 758 | 759 | 11,700 | 759 |
| 2025-07-17 | 763 | 767 | 760 | 763 | 14,700 | 763 |
| 2025-07-16 | 766 | 770 | 762 | 763 | 21,800 | 763 |
| 2025-07-15 | 766 | 767 | 760 | 761 | 21,600 | 761 |
| 2025-07-14 | 752 | 772 | 752 | 761 | 45,200 | 761 |
| 2025-07-11 | 746 | 750 | 743 | 744 | 23,400 | 744 |
| 2025-07-10 | 748 | 748 | 736 | 738 | 35,500 | 738 |
| 2025-07-09 | 738 | 751 | 738 | 741 | 64,100 | 741 |
| 2025-07-08 | 738 | 740 | 730 | 736 | 33,200 | 736 |
| 2025-07-07 | 753 | 754 | 734 | 734 | 51,700 | 734 |
| 2025-07-04 | 731 | 757 | 730 | 755 | 101,900 | 755 |
| 2025-07-03 | 710 | 718 | 708 | 716 | 27,600 | 716 |
| 2025-07-02 | 705 | 715 | 705 | 711 | 17,700 | 711 |
| 2025-07-01 | 711 | 711 | 705 | 707 | 12,200 | 707 |
| 2025-06-30 | 713 | 719 | 709 | 709 | 22,100 | 709 |
| 2025-06-27 | 699 | 711 | 699 | 707 | 44,900 | 707 |
| 2025-06-26 | 696 | 700 | 696 | 700 | 55,800 | 700 |
| 2025-06-25 | 698 | 701 | 692 | 695 | 18,500 | 695 |
| 2025-06-24 | 688 | 702 | 688 | 702 | 30,000 | 702 |
| 2025-06-23 | 686 | 688 | 680 | 683 | 24,300 | 683 |
| 2025-06-20 | 690 | 692 | 682 | 682 | 28,300 | 682 |
| 2025-06-19 | 690 | 692 | 688 | 691 | 20,600 | 691 |
| 2025-06-18 | 685 | 691 | 685 | 689 | 13,600 | 689 |
| 2025-06-17 | 685 | 689 | 682 | 682 | 24,800 | 682 |
| 2025-06-16 | 683 | 688 | 683 | 684 | 12,600 | 684 |
| 2025-06-13 | 687 | 688 | 682 | 682 | 38,900 | 682 |
| 2025-06-12 | 691 | 692 | 688 | 689 | 12,100 | 689 |
| 2025-06-11 | 689 | 692 | 686 | 690 | 21,900 | 690 |
| 2025-06-10 | 687 | 688 | 685 | 686 | 15,900 | 686 |
| 2025-06-09 | 687 | 689 | 685 | 687 | 19,900 | 687 |
| 2025-06-06 | 689 | 690 | 685 | 686 | 21,200 | 686 |
| 2025-06-05 | 686 | 689 | 685 | 687 | 24,500 | 687 |
| 2025-06-04 | 686 | 690 | 686 | 686 | 12,600 | 686 |
| 2025-06-03 | 689 | 690 | 685 | 685 | 28,800 | 685 |
| 2025-06-02 | 689 | 691 | 686 | 686 | 22,500 | 686 |
| 2025-05-30 | 684 | 691 | 681 | 690 | 23,500 | 690 |
| 2025-05-29 | 685 | 691 | 685 | 685 | 22,700 | 685 |
| 2025-05-28 | 686 | 686 | 681 | 685 | 20,700 | 685 |
| 2025-05-27 | 684 | 687 | 682 | 685 | 27,000 | 685 |
| 2025-05-26 | 682 | 687 | 682 | 683 | 17,800 | 683 |
| 2025-05-23 | 674 | 683 | 674 | 682 | 25,400 | 682 |
| 2025-05-22 | 676 | 678 | 670 | 673 | 29,900 | 673 |
| 2025-05-21 | 676 | 679 | 675 | 678 | 15,300 | 678 |
| 2025-05-20 | 678 | 682 | 676 | 676 | 30,500 | 676 |
| 2025-05-19 | 683 | 685 | 677 | 681 | 32,000 | 681 |
| 2025-05-16 | 691 | 693 | 683 | 683 | 47,200 | 683 |
| 2025-05-15 | 700 | 703 | 696 | 696 | 23,000 | 696 |
| 2025-05-14 | 703 | 703 | 690 | 696 | 33,700 | 696 |
| 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