6157 日進工具(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-2489590689590123,500901
2024-04-2390090089289415,900894
2024-04-2289590089090019,700900
2024-04-1990690688088964,400889
2024-04-1890291490291435,300914
2024-04-1791091089890257,800902
2024-04-1692392390590762,500907
2024-04-1593693792392542,300925
2024-04-1295395394294217,200942
2024-04-1194195393995332,700953
2024-04-1094394994294728,600947
2024-04-0994294393294325,300943
2024-04-0893694393694233,200942
2024-04-0594094192993647,800936
2024-04-0496096094494459,300944
2024-04-0396396395595847,800958
2024-04-0297897896496654,900966
2024-04-0198899197897815,300978
2024-03-2997998897898515,600985
2024-03-2898599297697730,400977
2024-03-2799399999299650,500996
2024-03-2699699698999228,200992
2024-03-251,0051,00599699726,600997
2024-03-221,0051,0081,0021,00624,8001,006
2024-03-211,0101,0129931,00330,5001,003
2024-03-191,0001,0089951,00828,5001,008
2024-03-189951,00199099839,900998
2024-03-1598899098698929,400989
2024-03-1498498997698827,400988
2024-03-1399399397998428,300984
2024-03-1298198896198852,400988
2024-03-1199199697598556,800985
2024-03-089971,00099099340,700993
2024-03-071,0031,0109961,00031,8001,000
2024-03-069901,0029901,00029,0001,000
2024-03-059991,00299099132,200991
2024-03-041,0101,0149961,00124,3001,001
2024-03-011,0161,0251,0081,01014,7001,010
2024-02-291,0201,0291,0131,01627,8001,016
2024-02-281,0331,0481,0251,03413,8001,034
2024-02-271,0451,0491,0311,03717,7001,037
2024-02-261,0401,0811,0401,04837,3001,048
2024-02-221,0001,0321,0001,02653,3001,026
2024-02-211,0051,00599099519,000995
2024-02-201,0021,0131,0001,00524,3001,005
2024-02-199911,0029911,00014,3001,000
2024-02-161,0001,0049921,00029,1001,000
2024-02-151,0001,00398599227,700992
2024-02-141,0051,01099499940,600999
2024-02-131,0161,0251,0161,02023,7001,020
2024-02-091,0111,0231,0111,01219,9001,012
2024-02-081,0321,0321,0111,02015,0001,020
2024-02-071,0271,0371,0211,03225,2001,032
2024-02-061,0361,0361,0251,02713,6001,027
2024-02-051,0181,0361,0171,03618,3001,036
2024-02-021,0161,0191,0041,01515,8001,015
2024-02-011,0241,0241,0061,01628,6001,016
2024-01-311,0301,0311,0171,02424,3001,024
2024-01-301,0531,0531,0301,03116,2001,031
2024-01-291,0351,0521,0351,05012,9001,050
2024-01-261,0401,0401,0311,03330,5001,033
2024-01-251,0491,0501,0401,04518,0001,045
2024-01-241,0451,0531,0381,04819,7001,048
2024-01-231,0691,0721,0471,05111,5001,051
2024-01-221,0771,0771,0561,06214,8001,062
2024-01-191,0771,0771,0541,05719,8001,057
2024-01-181,0561,0781,0561,07311,5001,073
2024-01-171,1001,1041,0701,07019,1001,070
2024-01-161,1141,1181,0921,09220,8001,092
2024-01-151,1051,1251,1051,11623,3001,116
2024-01-121,1021,1191,0911,11254,6001,112
2024-01-111,0491,1251,0481,101145,8001,101
2024-01-101,0331,0431,0261,03818,4001,038
2024-01-091,0211,0331,0201,03318,7001,033
2024-01-051,0241,0241,0121,01514,2001,015
2024-01-041,0011,0209941,02022,5001,020

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