1. HOME >
  2. 株価時系列 >
  3. 6164 >
  4. 2023年

6164 (株)太陽工機 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3751,3761,3301,3636,6001,363
2023-12-281,3421,3801,3411,3729,4001,372
2023-12-271,3431,3801,3431,38011,5001,380
2023-12-261,3451,3491,3401,3432,4001,343
2023-12-251,3451,3481,3401,3457,8001,345
2023-12-221,3201,3491,3181,3456,5001,345
2023-12-211,3071,3181,3051,31810,8001,318
2023-12-201,2911,3051,2911,3053,5001,305
2023-12-191,2951,3021,2901,2905,8001,290
2023-12-181,2801,2941,2791,29410,3001,294
2023-12-151,2781,2791,2711,2795,7001,279
2023-12-141,2671,2781,2671,2787,1001,278
2023-12-131,2601,2801,2571,26672,6001,266
2023-12-121,2801,3051,2701,27523,0001,275
2023-12-111,3361,3441,3151,3175,7001,317
2023-12-081,3511,3601,3511,3604001,360
2023-12-071,3681,3681,3541,3652,8001,365
2023-12-061,3841,3841,3651,3808001,380
2023-12-051,3581,3831,3581,3811,8001,381
2023-12-041,3601,3771,3491,3531,5001,353
2023-12-011,3981,3981,3591,3605,9001,360
2023-11-301,3801,3801,3511,3803,2001,380
2023-11-291,3801,3801,3721,3742,3001,374
2023-11-281,3281,3821,3281,3627,6001,362
2023-11-271,3311,3371,3231,3281,9001,328
2023-11-241,3561,3561,3321,3322,7001,332
2023-11-221,3261,3641,3261,3641,7001,364
2023-11-211,3311,3461,3221,3231,1001,323
2023-11-201,3271,3511,3271,3352,4001,335
2023-11-171,3421,3421,3341,3403,0001,340
2023-11-161,3511,3521,3481,3481,0001,348
2023-11-151,3401,3701,3401,3412,2001,341
2023-11-141,3391,3671,3391,3502,7001,350
2023-11-131,3301,3581,3301,3483001,348
2023-11-101,3261,3271,3211,3211,2001,321
2023-11-091,3271,3571,3221,3229001,322
2023-11-081,3231,3381,3201,3386001,338
2023-11-071,3341,3411,3301,3308001,330
2023-11-061,3461,3481,3161,3412,2001,341
2023-11-021,3351,3651,3231,3442,1001,344
2023-11-011,3061,3701,3061,3235,2001,323
2023-10-311,3181,3331,3181,3212,3001,321
2023-10-301,3401,3401,3181,3181,8001,318
2023-10-271,3451,3461,3361,3402,9001,340
2023-10-261,3901,3901,3521,3602,4001,360
2023-10-251,3961,4201,3751,4204,4001,420
2023-10-241,3821,3851,3601,3781,3001,378
2023-10-231,3861,3861,3811,3813001,381
2023-10-201,3601,3711,3591,3596001,359
2023-10-191,3691,3891,3571,3772,0001,377
2023-10-181,4101,4101,3851,3858001,385
2023-10-171,4191,4191,3921,3927001,392
2023-10-161,4191,4191,4191,4191001,419
2023-10-131,3991,4191,3991,4194001,419
2023-10-121,4201,4201,4051,4051,4001,405
2023-10-111,3731,4201,3731,42011,5001,420
2023-10-101,3981,4041,3731,3732,1001,373
2023-10-061,3501,3581,3501,3568001,356
2023-10-051,3531,3711,3271,3373,1001,337
2023-10-041,3231,3531,3141,3424,5001,342
2023-10-031,4151,4151,3531,3531,3001,353
2023-10-021,4081,4191,3791,4051,8001,405
2023-09-291,4051,4201,4051,4203,4001,420
2023-09-281,4001,4061,3761,4052,1001,405
2023-09-271,3891,4011,3841,3878001,387
2023-09-261,4141,4141,4001,4034,1001,403
2023-09-251,4051,4201,3901,41415,8001,414
2023-09-221,3771,3771,3491,3752,5001,375
2023-09-211,3551,3671,3461,3674,6001,367
2023-09-201,3801,3801,3571,3573,5001,357
2023-09-191,3821,4001,3601,3602,8001,360
2023-09-151,3621,4001,3621,39511,8001,395
2023-09-141,3801,3801,3651,3688001,368
2023-09-131,3801,3801,3501,3808001,380
2023-09-121,3561,4041,3261,39013,6001,390
2023-09-111,3701,3701,3531,3562,2001,356
2023-09-081,3361,3781,3271,36010,8001,360
2023-09-071,3431,3431,3391,3422,6001,342
2023-09-061,3501,3511,3431,3431,6001,343
2023-09-051,3411,3781,3411,3643,7001,364
2023-09-041,3981,3981,3331,3689,9001,368
2023-09-011,3111,3231,2901,3216,4001,321
2023-08-311,2941,3801,2841,31010,1001,310
2023-08-301,2581,2941,2581,29414,2001,294
2023-08-291,2461,2501,2431,2504001,250
2023-08-281,2421,2501,2421,2453,2001,245
2023-08-251,2451,2451,2391,2421,7001,242
2023-08-241,2421,2451,2371,2459001,245
2023-08-231,2231,2451,2221,2301,7001,230
2023-08-221,2271,2281,2101,2203,2001,220
2023-08-211,2111,2401,2111,24019,4001,240
2023-08-181,2291,2301,2021,2072,1001,207
2023-08-171,2501,2501,2201,2204,3001,220
2023-08-161,2321,2321,2321,2321001,232
2023-08-151,2321,2381,2311,2382,2001,238
2023-08-141,2621,2621,2241,2445,2001,244
2023-08-101,2031,2141,2021,2131,3001,213
2023-08-091,2041,2101,2041,2081,0001,208
2023-08-081,2031,2231,1991,2043,3001,204
2023-08-071,1911,2101,1911,20110,7001,201
2023-08-041,2301,2401,2101,23914,1001,239
2023-08-031,2571,3251,2451,28911,9001,289
2023-08-021,2371,2491,2371,2451,5001,245
2023-08-011,2491,2581,2491,2508001,250
2023-07-311,2661,2661,2301,2383,7001,238
2023-07-281,2421,2681,2421,2677001,267
2023-07-271,2381,2701,2381,2623,9001,262
2023-07-261,2501,2501,2371,2504,5001,250
2023-07-251,2621,2621,2601,2622,3001,262
2023-07-241,2481,2641,2321,2622,8001,262
2023-07-211,2311,2591,2311,2451,7001,245
2023-07-201,2281,2281,2271,2275001,227
2023-07-191,2421,2421,2211,2281,9001,228
2023-07-181,2291,2291,2201,2294,1001,229
2023-07-141,2311,2311,2201,2292,6001,229
2023-07-131,2361,2411,2221,2321,6001,232
2023-07-121,2541,2541,2401,2429001,242
2023-07-111,2521,2551,2521,2546001,254
2023-07-101,2771,2771,2511,2602,2001,260
2023-07-071,2561,2621,2561,2605001,260
2023-07-061,2651,2651,2561,2561,1001,256
2023-07-051,2681,2721,2601,2713,2001,271
2023-07-041,2551,2691,2501,2603,9001,260
2023-07-031,2431,2641,2431,2501,9001,250
2023-06-301,2561,2681,2411,2414,9001,241
2023-06-291,2421,2751,2341,25112,5001,251
2023-06-281,2971,3031,2791,30313,1001,303
2023-06-271,2801,2841,2711,2802,9001,280
2023-06-261,2731,3301,2701,2785,8001,278
2023-06-231,2941,3101,2791,2794,5001,279
2023-06-221,2941,2941,2821,2892,0001,289
2023-06-211,3041,3041,2871,2943,8001,294
2023-06-201,2801,3301,2801,30415,3001,304
2023-06-191,2531,2901,2531,28013,1001,280
2023-06-161,2791,2801,2371,2807,7001,280
2023-06-151,1981,2531,1981,25014,9001,250
2023-06-141,1851,2001,1831,1981,9001,198
2023-06-131,1801,1941,1771,1886,0001,188
2023-06-121,1801,1941,1801,1827,7001,182
2023-06-091,1831,1871,1801,1804,0001,180
2023-06-081,1851,1901,1801,1882,4001,188
2023-06-071,1801,1841,1751,1798,0001,179
2023-06-061,1811,1901,1801,1902,4001,190
2023-06-051,1991,2071,1771,1817,4001,181
2023-06-021,2171,2171,1721,1849,3001,184
2023-06-011,1801,1961,1801,1962,1001,196
2023-05-311,1801,1901,1801,1899001,189
2023-05-301,1831,1901,1831,1883001,188
2023-05-291,2101,2101,1811,1902,2001,190
2023-05-261,1831,1901,1831,1906001,190
2023-05-251,1951,1951,1801,1892,6001,189
2023-05-241,1801,1981,1751,1802,3001,180
2023-05-231,1761,1931,1751,1805,2001,180
2023-05-221,1901,1991,1901,1991,2001,199
2023-05-191,2001,2031,1901,1902,5001,190
2023-05-181,2151,2151,1881,2005,6001,200
2023-05-171,1911,2001,1901,19013,5001,190
2023-05-161,1901,2001,1901,1917001,191
2023-05-151,1951,2001,1901,1912,2001,191
2023-05-121,1711,1901,1701,1884,4001,188
2023-05-111,1401,1801,1351,17724,5001,177
2023-05-101,2181,2381,2181,2389,4001,238
2023-05-091,2071,2201,2071,2132,9001,213
2023-05-081,2181,2341,2081,2133,4001,213
2023-05-021,2181,2281,2101,2222,9001,222
2023-05-011,2131,2181,2131,2187001,218
2023-04-281,2251,2251,2091,2117,3001,211
2023-04-271,2041,2241,2041,2242,6001,224
2023-04-261,2211,2231,2211,2232001,223
2023-04-251,2391,2441,2101,22111,9001,221
2023-04-241,2261,2271,2101,2252,5001,225
2023-04-211,1991,2271,1971,2278,6001,227
2023-04-201,1901,2061,1901,1992,1001,199
2023-04-191,1901,1911,1901,1908001,190
2023-04-181,2021,2021,1901,1901,0001,190
2023-04-171,1891,2201,1891,2021,6001,202
2023-04-141,1931,2031,1871,2022,8001,202
2023-04-131,1841,1961,1831,1851,2001,185
2023-04-121,1941,2031,1761,1944,0001,194
2023-04-111,1961,1961,1731,1941,5001,194
2023-04-101,1801,2051,1601,1795,7001,179
2023-04-071,1661,1901,1661,1763,1001,176
2023-04-061,1951,1961,1811,1962,2001,196
2023-04-051,2151,2151,1981,1983,8001,198
2023-04-041,2211,2211,2161,2161,7001,216
2023-04-031,2211,2211,2041,2151,6001,215
2023-03-311,2031,2201,2031,2182,7001,218
2023-03-301,1911,2031,1871,2031,9001,203
2023-03-291,2021,2021,1851,2003,0001,200
2023-03-281,1871,2021,1871,2011,0001,201
2023-03-271,1871,2011,1751,1872,2001,187
2023-03-241,2031,2031,1661,1884,4001,188
2023-03-231,1851,2001,1791,2002,6001,200
2023-03-221,1901,1951,1851,1852,8001,185
2023-03-201,1911,1921,1801,1801,7001,180
2023-03-171,1981,1981,1881,1981,0001,198
2023-03-161,1791,1951,1791,1862,1001,186
2023-03-151,1791,1861,1791,1849001,184
2023-03-141,1841,1881,1781,1787,2001,178
2023-03-131,1821,1931,1811,1843,7001,184
2023-03-101,2011,2081,2001,2045,9001,204
2023-03-091,2001,2071,2001,2074,7001,207
2023-03-081,1901,1971,1861,1972,3001,197
2023-03-071,2001,2001,1821,1905,1001,190
2023-03-061,1891,2081,1791,1984,7001,198
2023-03-031,1801,1891,1641,17110,7001,171
2023-03-021,2081,2081,1761,1769,6001,176
2023-03-011,1601,1691,1541,1695,7001,169
2023-02-281,1661,1781,1631,1635,3001,163
2023-02-271,1801,1961,1801,1834,6001,183
2023-02-241,1661,1801,1661,1705,2001,170
2023-02-221,1641,1651,1601,1652,1001,165
2023-02-211,1491,1611,1491,1616,3001,161
2023-02-201,1351,1471,1351,1475,8001,147
2023-02-171,1281,1401,1281,1401,7001,140
2023-02-161,1291,1351,1261,1283,4001,128
2023-02-151,1351,1451,1201,12015,1001,120
2023-02-141,1401,1421,1341,1393,2001,139
2023-02-131,1521,1531,1361,1379,7001,137
2023-02-101,1691,1721,1501,15213,3001,152
2023-02-091,1441,1691,1431,16928,3001,169
2023-02-081,1241,1431,1241,14312,2001,143
2023-02-071,1241,1251,1211,1212,4001,121
2023-02-061,1301,1301,1181,1248001,124
2023-02-031,1331,1331,1171,1171,4001,117
2023-02-021,1441,1441,1121,1297,6001,129
2023-02-011,1201,1341,1201,1259,8001,125
2023-01-311,1101,1151,1101,1151,3001,115
2023-01-301,1071,1161,1051,1112,7001,111
2023-01-271,1011,1121,1001,1063,2001,106
2023-01-261,1031,1051,1001,1003,7001,100
2023-01-251,1121,1121,1041,1102,1001,110
2023-01-241,1001,1111,0951,1074,0001,107
2023-01-231,1051,1051,0911,0942,8001,094
2023-01-201,0901,0991,0881,0941,2001,094
2023-01-191,1001,1021,0951,0952,3001,095
2023-01-181,1041,1051,0961,1023,6001,102
2023-01-171,1001,1101,1001,1108001,110
2023-01-161,1001,1101,1001,1001,4001,100
2023-01-131,1031,1051,1001,1009001,100
2023-01-121,0851,1151,0851,1032,7001,103
2023-01-111,1151,1151,1151,1151001,115
2023-01-101,1181,1351,1111,1113,3001,111
2023-01-061,1191,1201,1041,1112,6001,111
2023-01-051,1101,1221,1001,1196,1001,119
2023-01-041,0891,1201,0811,1007,4001,100

分割・併合履歴 ： [2018-12-26]1株→2株