6164 (株)太陽工機 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
2024-12-061,8531,8701,8531,8664,8001,866
2024-12-051,8711,8721,8701,8716,3001,871
2024-12-041,8711,8711,8711,87157,7001,871
2024-12-031,8701,8721,8701,87220,0001,872
2024-12-021,8691,8701,8691,87035,0001,870
2024-11-291,8681,8701,8681,87040,5001,870
2024-11-281,8691,8691,8681,86816,3001,868
2024-11-271,8691,8701,8691,8699,7001,869
2024-11-261,8691,8701,8691,86917,7001,869
2024-11-251,8691,8691,8691,86917,0001,869
2024-11-221,8701,8711,8701,87045,6001,870
2024-11-211,8701,8701,8701,8704,0001,870
2024-11-201,8701,8701,8701,87012,7001,870
2024-11-191,8711,8721,8701,87036,4001,870
2024-11-181,8711,8711,8711,87121,8001,871
2024-11-151,8711,8721,8711,87132,7001,871
2024-11-141,8711,8721,8711,87117,8001,871
2024-11-131,8711,8721,8711,87130,8001,871
2024-11-121,8711,8711,8711,87131,0001,871
2024-11-111,8701,8721,8701,87172,8001,871
2024-11-081,8701,8711,8701,87149,9001,871
2024-11-071,8701,8711,8691,87084,7001,870
2024-11-061,8701,8711,8691,869492,4001,869
2024-11-05---1,395-1,395
2024-11-011,3651,3951,3401,3955,6001,395
2024-10-311,3301,3801,3301,3751,7001,375
2024-10-301,3161,3301,3161,3305001,330
2024-10-291,3001,3101,2991,3106001,310
2024-10-281,2991,2991,2991,2991001,299
2024-10-251,3391,3391,3091,3091,4001,309
2024-10-241,3181,3271,3171,3271,5001,327
2024-10-231,2991,3231,2991,3234001,323
2024-10-221,3141,3141,2991,2999001,299
2024-10-211,3411,3431,3311,3431,1001,343
2024-10-181,3461,3461,3411,3414001,341
2024-10-171,3381,3381,3381,3382001,338
2024-10-16---1,338-1,338
2024-10-151,3381,3381,3301,3385001,338
2024-10-111,3201,3381,3201,3383001,338
2024-10-101,3371,3641,3371,3394001,339
2024-10-09---1,337-1,337
2024-10-081,3401,3401,3371,3374001,337
2024-10-071,3441,3441,3401,3405001,340
2024-10-041,3351,3401,3281,3401,2001,340
2024-10-031,3311,3401,3271,3352,1001,335
2024-10-021,4011,4021,3201,3571,5001,357
2024-10-011,3901,3901,3541,3737001,373
2024-09-301,3801,3901,3601,3629001,362
2024-09-271,3941,3981,3691,3988001,398
2024-09-261,4251,4251,3951,3982,1001,398
2024-09-251,4351,4491,4161,4355,9001,435
2024-09-241,3791,3901,3781,3903,4001,390
2024-09-201,3481,3691,3411,3691,7001,369
2024-09-191,3141,3281,3141,3271,5001,327
2024-09-181,2971,2971,2841,2958001,295
2024-09-171,2621,2981,2621,2952,1001,295
2024-09-131,2541,2541,2541,2541001,254
2024-09-121,2351,2581,2351,2582001,258
2024-09-111,2311,2311,2311,2311001,231
2024-09-10---1,226-1,226
2024-09-091,2401,2411,2261,2261,1001,226
2024-09-061,2461,2491,2261,2491,0001,249
2024-09-051,2471,2511,2471,2514001,251
2024-09-041,2731,2751,2681,2689001,268
2024-09-031,2971,3261,2911,2926,1001,292
2024-09-021,2511,2561,2511,2561,5001,256
2024-08-301,2561,2601,2501,2531,1001,253
2024-08-291,2491,2591,2441,2441,1001,244
2024-08-281,2301,2371,2201,2379001,237
2024-08-271,2381,2381,2241,2306001,230
2024-08-261,2381,2381,2381,2386001,238
2024-08-231,2391,2421,2251,2422,9001,242
2024-08-221,2371,2391,2291,2393,6001,239
2024-08-211,2311,2311,2221,2311,2001,231
2024-08-201,2421,2421,2311,2391,6001,239
2024-08-191,2661,2661,2151,2431,6001,243
2024-08-161,2781,2781,2601,2721,3001,272
2024-08-15---1,260-1,260
2024-08-141,2551,2601,2551,2602001,260
2024-08-131,2101,2291,2051,2292,8001,229
2024-08-091,2061,2201,2011,2031,4001,203
2024-08-081,2131,2131,1631,1944,2001,194
2024-08-071,2151,2291,1401,1857,7001,185
2024-08-061,1011,2011,1011,1853,1001,185
2024-08-051,3151,3151,0751,1068,6001,106
2024-08-021,3701,3701,3501,3605,3001,360
2024-08-011,3841,3901,3601,3702,6001,370
2024-07-311,4301,4391,4301,4393001,439
2024-07-301,4211,4211,4211,4211001,421
2024-07-291,4191,4211,4191,4214001,421
2024-07-261,4171,4171,4171,4171001,417
2024-07-251,4691,4691,4221,4472,1001,447
2024-07-241,4421,4431,4421,4433001,443
2024-07-231,4311,4431,4311,4433001,443
2024-07-221,4341,4421,4261,4265001,426
2024-07-191,4421,4441,4311,4341,0001,434
2024-07-181,4451,4451,4311,4315001,431
2024-07-171,4361,4451,4351,4451,3001,445
2024-07-161,4591,4601,4451,4451,1001,445
2024-07-121,4281,4441,4271,4447001,444
2024-07-111,4371,4601,4371,4448001,444
2024-07-101,4281,4331,4261,4334001,433
2024-07-091,4501,4801,4201,4582,5001,458
2024-07-081,4591,4601,4221,4351,4001,435
2024-07-051,4711,4881,4571,4575001,457
2024-07-041,4511,4741,4511,4743001,474
2024-07-031,4701,4841,4701,4754001,475
2024-07-021,4801,4801,4701,4738001,473
2024-07-011,4901,4951,4871,4873,1001,487
2024-06-281,4921,4921,4191,4902,7001,490
2024-06-271,4861,4901,4741,4901,5001,490
2024-06-261,5111,5201,4651,5116,6001,511
2024-06-251,4991,5151,4991,5115,0001,511
2024-06-241,4931,5151,4931,5002,8001,500
2024-06-211,4151,4991,4051,4908,6001,490
2024-06-201,4401,4401,4331,4332001,433
2024-06-191,4131,4501,4091,4143,6001,414
2024-06-181,4301,4361,4201,4261,5001,426
2024-06-171,4111,4231,4111,4239001,423
2024-06-141,4181,4351,4101,4154,1001,415
2024-06-131,4621,4621,4311,4312,5001,431
2024-06-121,4381,4621,4381,4591,0001,459
2024-06-111,4321,4401,4271,4383,2001,438
2024-06-101,4311,4321,4291,4311,6001,431
2024-06-071,4291,4321,4211,4322,2001,432
2024-06-061,4291,4291,4121,4129001,412
2024-06-051,4141,4331,4121,4331,0001,433
2024-06-041,4141,4221,4141,4151,5001,415
2024-06-031,4121,4301,4121,4202,1001,420
2024-05-311,4121,4121,4051,4057001,405
2024-05-301,4001,4101,3761,4082,2001,408
2024-05-291,4031,4151,4001,4011,0001,401
2024-05-281,3941,4141,3941,4144,4001,414
2024-05-271,3851,4241,3851,4122,7001,412
2024-05-241,3791,3851,3611,3725,7001,372
2024-05-231,3771,3771,3701,3771,5001,377
2024-05-221,3681,3781,3641,3789001,378
2024-05-211,3641,3901,3611,3682,1001,368
2024-05-201,4051,4051,3311,36712,1001,367
2024-05-171,4021,4021,3311,37517,7001,375
2024-05-161,4501,4801,3881,40212,8001,402
2024-05-151,4861,4861,4151,4357,6001,435
2024-05-141,4951,4951,4151,4734,1001,473
2024-05-131,4911,5411,4811,4813,4001,481
2024-05-101,5741,5741,4761,4919,8001,491
2024-05-091,5891,5891,5661,5661,0001,566
2024-05-081,5621,5621,5301,5491,8001,549
2024-05-071,6121,6191,5421,55015,3001,550
2024-05-021,5721,5981,5721,5944001,594
2024-05-011,6001,6001,5681,58710,9001,587
2024-04-301,6371,6471,5751,5965,7001,596
2024-04-261,6401,6601,6111,6395,4001,639
2024-04-251,6451,6601,6351,6606,2001,660
2024-04-241,6271,6271,5901,6175,4001,617
2024-04-231,5741,6311,5741,6004,2001,600
2024-04-221,5551,5651,5551,5651,3001,565
2024-04-191,5561,5601,5501,5554,0001,555
2024-04-181,5981,5981,5451,5765,1001,576
2024-04-171,6181,6181,5831,5831,9001,583
2024-04-161,6201,6201,5831,6131,9001,613
2024-04-151,6201,6271,6001,6272,2001,627
2024-04-121,6081,6271,5621,6236,6001,623
2024-04-111,6001,6101,5571,6092,7001,609
2024-04-101,5851,6081,5811,6015,4001,601
2024-04-091,5411,5801,5411,58010,7001,580
2024-04-081,5691,5691,5351,5411,4001,541
2024-04-051,5301,5501,5101,5321,8001,532
2024-04-041,5511,5511,5111,5362,4001,536
2024-04-031,4941,5461,4781,5463,1001,546
2024-04-021,5671,6021,4931,5107,1001,510
2024-04-011,6001,6191,5601,5679,6001,567
2024-03-291,4891,6001,4891,60023,6001,600
2024-03-281,4751,4951,4751,4821,1001,482
2024-03-271,4731,4901,4701,4811,8001,481
2024-03-261,4711,4801,4711,4801,9001,480
2024-03-251,4521,4651,4421,4653,3001,465
2024-03-221,4761,4761,4411,4521,8001,452
2024-03-211,4641,4711,4521,4561,3001,456
2024-03-191,4631,4641,4421,4641,3001,464
2024-03-181,4881,4991,4441,4535,2001,453
2024-03-151,4351,4991,4351,48923,5001,489
2024-03-141,4001,4491,3991,4415,5001,441
2024-03-131,3881,5001,3861,39214,9001,392
2024-03-121,3451,3721,3451,3704,1001,370
2024-03-111,3511,3531,3451,3454,0001,345
2024-03-081,3751,3821,3691,3817001,381
2024-03-071,3741,3761,3691,3696,2001,369
2024-03-061,3741,3751,3511,3745,5001,374
2024-03-051,3661,3741,3601,3741,5001,374
2024-03-041,3891,3891,3701,3744,9001,374
2024-03-011,3751,3801,3641,3692,4001,369
2024-02-291,3651,3741,3531,3721,7001,372
2024-02-281,3751,3811,3621,3784,8001,378
2024-02-271,3641,3801,3501,37519,2001,375
2024-02-261,3571,3661,3211,3629,3001,362
2024-02-221,3491,3491,3391,3453,2001,345
2024-02-211,3371,3501,3371,3501,0001,350
2024-02-201,3481,3481,3371,3376001,337
2024-02-191,3451,3451,3301,3352,1001,335
2024-02-161,3411,3471,3411,3452,3001,345
2024-02-151,3411,3421,3311,3415,8001,341
2024-02-141,3341,3341,3281,3287001,328
2024-02-131,3451,3451,3271,3371,4001,337
2024-02-091,3301,3351,3221,3272,1001,327
2024-02-081,3401,3401,3301,3322,2001,332
2024-02-071,3331,3451,3301,3414,9001,341
2024-02-061,3601,3671,3251,34821,4001,348
2024-02-051,3391,3591,3211,32510,5001,325
2024-02-021,3521,3521,3271,3431,7001,343
2024-02-011,3501,3521,3311,3372,3001,337
2024-01-311,3371,3481,3371,3483,1001,348
2024-01-301,3391,3521,3391,3502,8001,350
2024-01-291,3471,3601,3241,3459,2001,345
2024-01-261,3781,3781,3121,3776,6001,377
2024-01-251,3651,3741,3421,3746,1001,374
2024-01-241,3421,3581,3421,3581,5001,358
2024-01-231,3271,3371,3231,3374,4001,337
2024-01-221,3231,3301,2971,2974,8001,297
2024-01-191,3251,3281,3231,3231,0001,323
2024-01-181,3291,3291,3181,3261,3001,326
2024-01-171,3241,3351,3241,3331,9001,333
2024-01-161,3571,3651,3211,3248,8001,324
2024-01-151,3681,3681,3541,3541,8001,354
2024-01-121,3671,3671,3521,3548001,354
2024-01-111,3601,3671,3541,3562,6001,356
2024-01-101,3591,3651,3491,3576,2001,357
2024-01-091,3521,3581,3521,3573,0001,357
2024-01-051,3631,3651,3561,3611,6001,361
2024-01-041,3631,3761,3471,3633,0001,363

分割・併合履歴 : [2018-12-26]1株→2株