6165 パンチ工業(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
2024-05-17461478461473178,100473
2024-05-16452470444465258,100465
2024-05-1545445444444659,700446
2024-05-1445545744845063,300450
2024-05-1345746045445858,200458
2024-05-1046046345845874,700458
2024-05-0945245845245825,300458
2024-05-0845145945145364,600453
2024-05-07451457446451117,400451
2024-05-0245145444744823,000448
2024-05-0144945444845047,600450
2024-04-3045145844945689,900456
2024-04-26454454441443252,600443
2024-04-25452460449459108,200459
2024-04-2444145244145263,300452
2024-04-2344344343844327,800443
2024-04-2243644343644236,100442
2024-04-1943644143543673,900436
2024-04-1843144243044059,900440
2024-04-1743343543043462,500434
2024-04-16440441432433132,300433
2024-04-1544144443944372,600443
2024-04-12444445441441108,900441
2024-04-11441445437444115,200444
2024-04-10446450443446171,100446
2024-04-0944344744344689,800446
2024-04-08446448442444113,100444
2024-04-05453455438442145,200442
2024-04-0445745745445691,400456
2024-04-0345346245345793,900457
2024-04-0245545845445772,300457
2024-04-0145945945445678,900456
2024-03-2945645945545860,600458
2024-03-2845445945145587,000455
2024-03-2746246345745971,300459
2024-03-2645746545546283,600462
2024-03-25458461454455131,500455
2024-03-2245745745245571,200455
2024-03-21452455449451140,800451
2024-03-1944845244645056,400450
2024-03-1845045144744942,100449
2024-03-1545045044544625,100446
2024-03-1444845144745131,700451
2024-03-1345445544444868,900448
2024-03-1244445344145365,100453
2024-03-11453453440445126,500445
2024-03-08458459453453217,500453
2024-03-07445448439440154,900440
2024-03-06439453438453146,000453
2024-03-05437443435443104,800443
2024-03-04435437432437109,200437
2024-03-01435438431434118,100434
2024-02-2943343543143244,100432
2024-02-2842843742843497,400434
2024-02-27425430425428115,300428
2024-02-2642642842442568,100425
2024-02-2242442741942686,600426
2024-02-2142642842142256,900422
2024-02-2042242842242857,500428
2024-02-1941942441842260,400422
2024-02-1641342241341860,400418
2024-02-1541942041241253,000412
2024-02-1442042241741872,800418
2024-02-1342542742342663,100426
2024-02-0942642842342384,300423
2024-02-0843343342642971,000429
2024-02-0742943442843340,500433
2024-02-0642943342743053,900430
2024-02-0542542942342842,900428
2024-02-0242342441942273,800422
2024-02-0142642642242447,200424
2024-01-3142342742242758,000427
2024-01-30424427423424159,900424
2024-01-2942442842342458,800424
2024-01-2642542842142268,500422
2024-01-2542442942442771,900427
2024-01-2442242442142436,400424
2024-01-23422430422423102,500423
2024-01-22415421415421108,500421
2024-01-19412414411412112,400412
2024-01-1841141441141156,800411
2024-01-1741741941141188,800411
2024-01-1641941941341587,700415
2024-01-1541441941341656,000416
2024-01-12417418408414127,600414
2024-01-1141942141741860,400418
2024-01-1042042241841866,900418
2024-01-09413424411422160,800422
2024-01-0541441641041063,200410
2024-01-0441041440541483,300414

分割・併合履歴 : [2017-12-27]1株→2株