6165 パンチ工業(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 391 | 393 | 390 | 390 | 14,700 | 390 |
| 2025-05-08 | 387 | 397 | 385 | 390 | 108,800 | 390 |
| 2025-05-07 | 387 | 387 | 383 | 386 | 32,600 | 386 |
| 2025-05-02 | 392 | 394 | 387 | 387 | 43,200 | 387 |
| 2025-05-01 | 396 | 396 | 392 | 392 | 9,900 | 392 |
| 2025-04-30 | 396 | 398 | 392 | 393 | 30,800 | 393 |
| 2025-04-28 | 385 | 398 | 381 | 396 | 294,000 | 396 |
| 2025-04-25 | 381 | 393 | 374 | 383 | 222,000 | 383 |
| 2025-04-24 | 379 | 379 | 375 | 377 | 22,400 | 377 |
| 2025-04-23 | 378 | 378 | 374 | 374 | 11,400 | 374 |
| 2025-04-22 | 373 | 375 | 372 | 373 | 13,300 | 373 |
| 2025-04-21 | 370 | 377 | 370 | 374 | 38,500 | 374 |
| 2025-04-18 | 365 | 369 | 365 | 369 | 48,300 | 369 |
| 2025-04-17 | 358 | 365 | 358 | 365 | 30,900 | 365 |
| 2025-04-16 | 368 | 369 | 358 | 359 | 42,600 | 359 |
| 2025-04-15 | 366 | 368 | 363 | 366 | 37,900 | 366 |
| 2025-04-14 | 364 | 366 | 360 | 366 | 49,400 | 366 |
| 2025-04-11 | 347 | 356 | 340 | 356 | 61,800 | 356 |
| 2025-04-10 | 358 | 364 | 353 | 359 | 147,600 | 359 |
| 2025-04-09 | 350 | 350 | 332 | 338 | 135,900 | 338 |
| 2025-04-08 | 355 | 361 | 351 | 355 | 129,700 | 355 |
| 2025-04-07 | 336 | 346 | 331 | 332 | 299,200 | 332 |
| 2025-04-04 | 376 | 379 | 358 | 367 | 248,600 | 367 |
| 2025-04-03 | 391 | 391 | 381 | 384 | 193,200 | 384 |
| 2025-04-02 | 402 | 402 | 398 | 399 | 60,400 | 399 |
| 2025-04-01 | 410 | 410 | 399 | 399 | 77,900 | 399 |
| 2025-03-31 | 414 | 414 | 406 | 406 | 64,900 | 406 |
| 2025-03-28 | 420 | 420 | 415 | 415 | 58,600 | 415 |
| 2025-03-27 | 425 | 427 | 422 | 427 | 73,800 | 427 |
| 2025-03-26 | 423 | 426 | 421 | 426 | 46,400 | 426 |
| 2025-03-25 | 423 | 424 | 421 | 423 | 39,200 | 423 |
| 2025-03-24 | 424 | 424 | 419 | 421 | 48,800 | 421 |
| 2025-03-21 | 421 | 423 | 420 | 422 | 31,800 | 422 |
| 2025-03-19 | 422 | 428 | 420 | 421 | 67,000 | 421 |
| 2025-03-18 | 421 | 426 | 421 | 422 | 67,700 | 422 |
| 2025-03-17 | 420 | 421 | 418 | 421 | 20,500 | 421 |
| 2025-03-14 | 422 | 422 | 417 | 418 | 26,300 | 418 |
| 2025-03-13 | 420 | 424 | 419 | 419 | 45,700 | 419 |
| 2025-03-12 | 418 | 421 | 416 | 418 | 51,500 | 418 |
| 2025-03-11 | 420 | 420 | 410 | 417 | 118,000 | 417 |
| 2025-03-10 | 424 | 424 | 417 | 423 | 85,200 | 423 |
| 2025-03-07 | 418 | 427 | 417 | 423 | 55,200 | 423 |
| 2025-03-06 | 423 | 425 | 420 | 425 | 138,600 | 425 |
| 2025-03-05 | 427 | 430 | 420 | 423 | 177,700 | 423 |
| 2025-03-04 | 433 | 434 | 428 | 431 | 76,600 | 431 |
| 2025-03-03 | 438 | 438 | 431 | 435 | 59,200 | 435 |
| 2025-02-28 | 437 | 439 | 431 | 436 | 82,200 | 436 |
| 2025-02-27 | 425 | 446 | 425 | 435 | 230,100 | 435 |
| 2025-02-26 | 427 | 437 | 423 | 426 | 151,300 | 426 |
| 2025-02-25 | 419 | 422 | 409 | 420 | 143,500 | 420 |
| 2025-02-21 | 417 | 424 | 417 | 422 | 56,100 | 422 |
| 2025-02-20 | 418 | 424 | 417 | 419 | 57,200 | 419 |
| 2025-02-19 | 421 | 424 | 416 | 419 | 66,100 | 419 |
| 2025-02-18 | 419 | 423 | 415 | 419 | 79,900 | 419 |
| 2025-02-17 | 411 | 419 | 408 | 418 | 78,100 | 418 |
| 2025-02-14 | 406 | 413 | 404 | 411 | 136,300 | 411 |
| 2025-02-13 | 401 | 404 | 400 | 400 | 143,900 | 400 |
| 2025-02-12 | 398 | 400 | 398 | 398 | 45,000 | 398 |
| 2025-02-10 | 396 | 398 | 395 | 396 | 65,900 | 396 |
| 2025-02-07 | 398 | 399 | 397 | 397 | 22,800 | 397 |
| 2025-02-06 | 392 | 401 | 392 | 399 | 86,700 | 399 |
| 2025-02-05 | 392 | 394 | 391 | 392 | 20,100 | 392 |
| 2025-02-04 | 394 | 397 | 392 | 392 | 63,600 | 392 |
| 2025-02-03 | 392 | 393 | 388 | 391 | 108,600 | 391 |
| 2025-01-31 | 395 | 399 | 392 | 395 | 123,100 | 395 |
| 2025-01-30 | 399 | 401 | 392 | 392 | 409,400 | 392 |
| 2025-01-29 | 404 | 404 | 398 | 403 | 96,500 | 403 |
| 2025-01-28 | 395 | 411 | 394 | 404 | 234,900 | 404 |
| 2025-01-27 | 398 | 398 | 395 | 395 | 59,300 | 395 |
| 2025-01-24 | 394 | 398 | 394 | 398 | 51,900 | 398 |
| 2025-01-23 | 395 | 396 | 392 | 396 | 32,300 | 396 |
| 2025-01-22 | 394 | 396 | 390 | 396 | 50,100 | 396 |
| 2025-01-21 | 392 | 395 | 387 | 395 | 61,700 | 395 |
| 2025-01-20 | 388 | 392 | 388 | 392 | 57,600 | 392 |
| 2025-01-17 | 387 | 387 | 380 | 384 | 80,100 | 384 |
| 2025-01-16 | 394 | 394 | 386 | 386 | 143,600 | 386 |
| 2025-01-15 | 397 | 397 | 391 | 395 | 59,500 | 395 |
| 2025-01-14 | 396 | 397 | 393 | 397 | 93,100 | 397 |
| 2025-01-10 | 398 | 399 | 396 | 397 | 37,700 | 397 |
| 2025-01-09 | 401 | 402 | 397 | 398 | 53,900 | 398 |
| 2025-01-08 | 402 | 403 | 400 | 402 | 86,600 | 402 |
| 2025-01-07 | 402 | 404 | 399 | 402 | 84,000 | 402 |
| 2025-01-06 | 402 | 403 | 399 | 402 | 61,500 | 402 |
分割・併合履歴 ： [2017-12-27]1株→2株