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
2024-06-211,4151,4991,4051,4908,6001,490
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