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 |
---|---|---|---|---|---|---|
2024-03-28 | 454 | 459 | 451 | 455 | 87,000 | 455 |
2024-03-27 | 462 | 463 | 457 | 459 | 71,300 | 459 |
2024-03-26 | 457 | 465 | 455 | 462 | 83,600 | 462 |
2024-03-25 | 458 | 461 | 454 | 455 | 131,500 | 455 |
2024-03-22 | 457 | 457 | 452 | 455 | 71,200 | 455 |
2024-03-21 | 452 | 455 | 449 | 451 | 140,800 | 451 |
2024-03-19 | 448 | 452 | 446 | 450 | 56,400 | 450 |
2024-03-18 | 450 | 451 | 447 | 449 | 42,100 | 449 |
2024-03-15 | 450 | 450 | 445 | 446 | 25,100 | 446 |
2024-03-14 | 448 | 451 | 447 | 451 | 31,700 | 451 |
2024-03-13 | 454 | 455 | 444 | 448 | 68,900 | 448 |
2024-03-12 | 444 | 453 | 441 | 453 | 65,100 | 453 |
2024-03-11 | 453 | 453 | 440 | 445 | 126,500 | 445 |
2024-03-08 | 458 | 459 | 453 | 453 | 217,500 | 453 |
2024-03-07 | 445 | 448 | 439 | 440 | 154,900 | 440 |
2024-03-06 | 439 | 453 | 438 | 453 | 146,000 | 453 |
2024-03-05 | 437 | 443 | 435 | 443 | 104,800 | 443 |
2024-03-04 | 435 | 437 | 432 | 437 | 109,200 | 437 |
2024-03-01 | 435 | 438 | 431 | 434 | 118,100 | 434 |
2024-02-29 | 433 | 435 | 431 | 432 | 44,100 | 432 |
2024-02-28 | 428 | 437 | 428 | 434 | 97,400 | 434 |
2024-02-27 | 425 | 430 | 425 | 428 | 115,300 | 428 |
2024-02-26 | 426 | 428 | 424 | 425 | 68,100 | 425 |
2024-02-22 | 424 | 427 | 419 | 426 | 86,600 | 426 |
2024-02-21 | 426 | 428 | 421 | 422 | 56,900 | 422 |
2024-02-20 | 422 | 428 | 422 | 428 | 57,500 | 428 |
2024-02-19 | 419 | 424 | 418 | 422 | 60,400 | 422 |
2024-02-16 | 413 | 422 | 413 | 418 | 60,400 | 418 |
2024-02-15 | 419 | 420 | 412 | 412 | 53,000 | 412 |
2024-02-14 | 420 | 422 | 417 | 418 | 72,800 | 418 |
2024-02-13 | 425 | 427 | 423 | 426 | 63,100 | 426 |
2024-02-09 | 426 | 428 | 423 | 423 | 84,300 | 423 |
2024-02-08 | 433 | 433 | 426 | 429 | 71,000 | 429 |
2024-02-07 | 429 | 434 | 428 | 433 | 40,500 | 433 |
2024-02-06 | 429 | 433 | 427 | 430 | 53,900 | 430 |
2024-02-05 | 425 | 429 | 423 | 428 | 42,900 | 428 |
2024-02-02 | 423 | 424 | 419 | 422 | 73,800 | 422 |
2024-02-01 | 426 | 426 | 422 | 424 | 47,200 | 424 |
2024-01-31 | 423 | 427 | 422 | 427 | 58,000 | 427 |
2024-01-30 | 424 | 427 | 423 | 424 | 159,900 | 424 |
2024-01-29 | 424 | 428 | 423 | 424 | 58,800 | 424 |
2024-01-26 | 425 | 428 | 421 | 422 | 68,500 | 422 |
2024-01-25 | 424 | 429 | 424 | 427 | 71,900 | 427 |
2024-01-24 | 422 | 424 | 421 | 424 | 36,400 | 424 |
2024-01-23 | 422 | 430 | 422 | 423 | 102,500 | 423 |
2024-01-22 | 415 | 421 | 415 | 421 | 108,500 | 421 |
2024-01-19 | 412 | 414 | 411 | 412 | 112,400 | 412 |
2024-01-18 | 411 | 414 | 411 | 411 | 56,800 | 411 |
2024-01-17 | 417 | 419 | 411 | 411 | 88,800 | 411 |
2024-01-16 | 419 | 419 | 413 | 415 | 87,700 | 415 |
2024-01-15 | 414 | 419 | 413 | 416 | 56,000 | 416 |
2024-01-12 | 417 | 418 | 408 | 414 | 127,600 | 414 |
2024-01-11 | 419 | 421 | 417 | 418 | 60,400 | 418 |
2024-01-10 | 420 | 422 | 418 | 418 | 66,900 | 418 |
2024-01-09 | 413 | 424 | 411 | 422 | 160,800 | 422 |
2024-01-05 | 414 | 416 | 410 | 410 | 63,200 | 410 |
2024-01-04 | 410 | 414 | 405 | 414 | 83,300 | 414 |
分割・併合履歴 : [2017-12-27]1株→2株