6165 パンチ工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2546246345145138,500451
2022-05-2447747746046061,000460
2022-05-2345947745947755,400477
2022-05-2045946045445933,300459
2022-05-1944846144846025,600460
2022-05-1846046645446058,700460
2022-05-1744745044444659,900446
2022-05-16458458438447115,900447
2022-05-1344346444346285,200462
2022-05-1245845844544845,900448
2022-05-1145746545446441,800464
2022-05-1047047045646339,400463
2022-05-0947247747047336,500473
2022-05-0646948046647725,700477
2022-05-0246247146247124,300471
2022-04-2846146345546349,400463
2022-04-2744946144246179,100461
2022-04-2645745845445624,300456
2022-04-2546246245545556,300455
2022-04-2247947947047320,800473
2022-04-2148548548048319,400483
2022-04-2048748747748533,600485
2022-04-1947548247448213,800482
2022-04-1847447946847426,800474
2022-04-1548248347748149,000481
2022-04-1448849148448427,700484
2022-04-1348848847848841,000488
2022-04-1248448647948533,000485
2022-04-1148449048148537,000485
2022-04-0849049248048439,700484
2022-04-0748949048148564,800485
2022-04-0649149948849657,700496
2022-04-0550550549849830,700498
2022-04-0450350349650025,000500
2022-04-0149750148349951,900499
2022-03-3150250749849969,100499
2022-03-3051451450151261,700512
2022-03-2951851850651051,200510
2022-03-2851051450351443,700514
2022-03-2551551550351044,700510
2022-03-2450351049551042,000510
2022-03-2349750749150660,700506
2022-03-2250050048548972,600489
2022-03-1848748947848859,400488
2022-03-1747848947548943,400489
2022-03-1646747246447128,800471
2022-03-1546446946146740,200467
2022-03-1446046845746239,900462
2022-03-1146046544845340,000453
2022-03-1044746944746861,900468
2022-03-0943545043444166,200441
2022-03-0844745143243562,000435
2022-03-0746746744745370,800453
2022-03-0448548547648045,800480
2022-03-0348449048448824,400488
2022-03-0248048447848051,600480
2022-03-0149649748849153,400491
2022-02-2848149047948960,500489
2022-02-2548148948148945,900489
2022-02-2447848246847865,100478
2022-02-2248648948048049,500480
2022-02-2150150149349416,700494
2022-02-1848850448850423,700504
2022-02-1750350349449444,800494
2022-02-1650050749650596,600505
2022-02-1549749748949248,900492
2022-02-1449549948449271,700492
2022-02-10518518500507111,200507
2022-02-0949750549250256,900502
2022-02-0849249648749029,700490
2022-02-0748449548449132,300491
2022-02-0449549848148666,800486
2022-02-0349050148749856,200498
2022-02-0248449748249350,200493
2022-02-0149249547548029,100480
2022-01-3148049246149184,400491
2022-01-2847548046448057,200480
2022-01-27488493459459123,400459
2022-01-2648849548348737,800487
2022-01-2549950048048893,900488
2022-01-2448150048150068,000500
2022-01-2148849447849162,400491
2022-01-2048349748149155,800491
2022-01-1950550548848988,500489
2022-01-1851552050651156,300511
2022-01-1752552551151343,500513
2022-01-1452352351251853,700518
2022-01-1353353752552644,900526
2022-01-1253153352353340,900533
2022-01-1152452651552655,400526
2022-01-0754354652052458,900524
2022-01-0654854953953951,300539
2022-01-0554455454255281,800552
2022-01-0455455454054334,200543

分割・併合履歴 : [2017-12-27]1株→2株