6165 パンチ工業(株) 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
2023-06-08492492478481184,400481
2023-06-07505506489489408,000489
2023-06-06495500488498399,700498
2023-06-05492501483497465,800497
2023-06-02484487475486363,800486
2023-06-01466470461464286,000464
2023-05-31485485467472355,800472
2023-05-30493497480486317,400486
2023-05-29493497488490180,000490
2023-05-26500513493495408,400495
2023-05-25494502492499374,700499
2023-05-24503515493496537,500496
2023-05-235205364945053,266,700505
2023-05-225005354855273,372,100527
2023-05-194715144665063,983,400506
2023-05-184664904584714,230,000471
2023-05-174804924514634,502,900463
2023-05-164474544404441,056,700444
2023-05-15467469451451896,800451
2023-05-125535735355511,051,500551
2023-05-11566570543551475,200551
2023-05-105735965575741,064,200574
2023-05-095785885345672,214,200567
2023-05-085645875485721,657,700572
2023-05-025435655365641,324,000564
2023-05-015335525215411,510,900541
2023-04-28532535520525454,900525
2023-04-27519532519529582,500529
2023-04-26529532519521361,500521
2023-04-25528539520532869,100532
2023-04-24504533502527862,900527
2023-04-21516520496496411,300496
2023-04-20512529512516913,300516
2023-04-194725274705131,527,600513
2023-04-18461478456470607,000470
2023-04-1745845945245561,300455
2023-04-14457463451463107,400463
2023-04-1344545244345289,300452
2023-04-1244544744144451,200444
2023-04-1144044744044749,000447
2023-04-1044044243844149,400441
2023-04-0743343843143560,500435
2023-04-0644044043343375,300433
2023-04-0545445444244279,600442
2023-04-0445445745345657,600456
2023-04-0345345945045796,000457
2023-03-3144844844444877,100448
2023-03-3044144343844365,200443
2023-03-2944545044245083,900450
2023-03-2844744744144576,900445
2023-03-27450450442445103,500445
2023-03-2444744744044755,000447
2023-03-2344044543844545,200445
2023-03-2244344443844269,700442
2023-03-2043643743343593,300435
2023-03-1744044443543859,600438
2023-03-16435439432437142,400437
2023-03-1544745144444867,100448
2023-03-14450450439443106,000443
2023-03-13452458448456101,600456
2023-03-1046346645945972,100459
2023-03-0947147446546985,100469
2023-03-0846646946546935,700469
2023-03-0746747046446956,700469
2023-03-0646747046246789,900467
2023-03-0345646345546286,300462
2023-03-0245646145145456,800454
2023-03-0145445645145551,000455
2023-02-2845746145345538,900455
2023-02-2744945644845586,200455
2023-02-2445045444844968,800449
2023-02-2244444644344464,900444
2023-02-2145145344744745,200447
2023-02-2044945044344768,800447
2023-02-1745245645045037,600450
2023-02-1645746045545850,300458
2023-02-1546146145145161,000451
2023-02-1446046045545740,800457
2023-02-13455461453456114,000456
2023-02-10462469461469110,800469
2023-02-09468471465470120,300470
2023-02-0846347046347071,300470
2023-02-0745746445746485,200464
2023-02-0645245845245759,100457
2023-02-0344945744845367,600453
2023-02-0245345745145361,100453
2023-02-01465465451456245,400456
2023-01-31462466461462118,600462
2023-01-30462468460468197,300468
2023-01-27461463456459128,400459
2023-01-2646647046246298,200462
2023-01-25466478462471217,300471
2023-01-24457463457462227,000462
2023-01-23444459443456276,300456
2023-01-2043444543444393,800443
2023-01-19440447433434269,700434
2023-01-18431457426455546,200455
2023-01-17421431418431245,500431
2023-01-164364374184271,038,200427
2023-01-1338338438138159,200381
2023-01-12388388381385147,200385
2023-01-1138839138738856,700388
2023-01-1038638838438549,400385
2023-01-0638638738438432,400384
2023-01-0538338638138585,000385
2023-01-0438338638138154,800381

分割・併合履歴 : [2017-12-27]1株→2株