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
2025-07-0937838137737727,500377
2025-07-0837537837537828,900378
2025-07-0737937937437532,000375
2025-07-0437937937437732,000377
2025-07-0337337737037755,400377
2025-07-0237237437237318,200373
2025-07-0137337537137422,800374
2025-06-3037237636837366,900373
2025-06-2737037236837138,200371
2025-06-2636837136736921,600369
2025-06-2537437436636850,300368
2025-06-2436636736536725,200367
2025-06-2336736736336554,500365
2025-06-2036636836636834,800368
2025-06-1936836936636636,700366
2025-06-1836737136636762,900367
2025-06-1736736836636614,700366
2025-06-1636936936636624,500366
2025-06-1337637636636850,900368
2025-06-1237037336737379,100373
2025-06-1136637136636852,200368
2025-06-1036536836536617,600366
2025-06-0936836836436420,300364
2025-06-0636736736536712,300367
2025-06-0536836836636620,200366
2025-06-0436736936636620,800366
2025-06-0336836836536631,100366
2025-06-0237337436736731,600367
2025-05-3037037437037324,300373
2025-05-2936937336837045,300370
2025-05-2836837136736716,300367
2025-05-2736837036536718,300367
2025-05-2636136836136855,600368
2025-05-2336336536036042,700360
2025-05-2236536536236320,700363
2025-05-2136637036036384,100363
2025-05-2037037036136650,200366
2025-05-1936536836536721,000367
2025-05-1636437036436731,000367
2025-05-1537037036236568,700365
2025-05-14377377366370212,200370
2025-05-1339339839239742,800397
2025-05-1239139339039022,200390
2025-05-0939139339039014,700390
2025-05-08387397385390108,800390
2025-05-0738738738338632,600386
2025-05-0239239438738743,200387
2025-05-013963963923929,900392
2025-04-3039639839239330,800393
2025-04-28385398381396294,000396
2025-04-25381393374383222,000383
2025-04-2437937937537722,400377
2025-04-2337837837437411,400374
2025-04-2237337537237313,300373
2025-04-2137037737037438,500374
2025-04-1836536936536948,300369
2025-04-1735836535836530,900365
2025-04-1636836935835942,600359
2025-04-1536636836336637,900366
2025-04-1436436636036649,400366
2025-04-1134735634035661,800356
2025-04-10358364353359147,600359
2025-04-09350350332338135,900338
2025-04-08355361351355129,700355
2025-04-07336346331332299,200332
2025-04-04376379358367248,600367
2025-04-03391391381384193,200384
2025-04-0240240239839960,400399
2025-04-0141041039939977,900399
2025-03-3141441440640664,900406
2025-03-2842042041541558,600415
2025-03-2742542742242773,800427
2025-03-2642342642142646,400426
2025-03-2542342442142339,200423
2025-03-2442442441942148,800421
2025-03-2142142342042231,800422
2025-03-1942242842042167,000421
2025-03-1842142642142267,700422
2025-03-1742042141842120,500421
2025-03-1442242241741826,300418
2025-03-1342042441941945,700419
2025-03-1241842141641851,500418
2025-03-11420420410417118,000417
2025-03-1042442441742385,200423
2025-03-0741842741742355,200423
2025-03-06423425420425138,600425
2025-03-05427430420423177,700423
2025-03-0443343442843176,600431
2025-03-0343843843143559,200435
2025-02-2843743943143682,200436
2025-02-27425446425435230,100435
2025-02-26427437423426151,300426
2025-02-25419422409420143,500420
2025-02-2141742441742256,100422
2025-02-2041842441741957,200419
2025-02-1942142441641966,100419
2025-02-1841942341541979,900419
2025-02-1741141940841878,100418
2025-02-14406413404411136,300411
2025-02-13401404400400143,900400
2025-02-1239840039839845,000398
2025-02-1039639839539665,900396
2025-02-0739839939739722,800397
2025-02-0639240139239986,700399
2025-02-0539239439139220,100392
2025-02-0439439739239263,600392
2025-02-03392393388391108,600391
2025-01-31395399392395123,100395
2025-01-30399401392392409,400392
2025-01-2940440439840396,500403
2025-01-28395411394404234,900404
2025-01-2739839839539559,300395
2025-01-2439439839439851,900398
2025-01-2339539639239632,300396
2025-01-2239439639039650,100396
2025-01-2139239538739561,700395
2025-01-2038839238839257,600392
2025-01-1738738738038480,100384
2025-01-16394394386386143,600386
2025-01-1539739739139559,500395
2025-01-1439639739339793,100397
2025-01-1039839939639737,700397
2025-01-0940140239739853,900398
2025-01-0840240340040286,600402
2025-01-0740240439940284,000402
2025-01-0640240339940261,500402

分割・併合履歴 : [2017-12-27]1株→2株