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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 401 | 402 | 399 | 400 | 34,500 | 400 |
| 2024-12-27 | 399 | 402 | 398 | 399 | 151,300 | 399 |
| 2024-12-26 | 398 | 400 | 396 | 399 | 116,700 | 399 |
| 2024-12-25 | 399 | 399 | 395 | 399 | 67,700 | 399 |
| 2024-12-24 | 395 | 396 | 392 | 395 | 69,600 | 395 |
| 2024-12-23 | 398 | 398 | 394 | 395 | 66,300 | 395 |
| 2024-12-20 | 396 | 399 | 395 | 398 | 65,500 | 398 |
| 2024-12-19 | 396 | 398 | 395 | 397 | 34,600 | 397 |
| 2024-12-18 | 397 | 400 | 397 | 398 | 46,700 | 398 |
| 2024-12-17 | 402 | 402 | 399 | 399 | 28,300 | 399 |
| 2024-12-16 | 403 | 404 | 400 | 403 | 23,800 | 403 |
| 2024-12-13 | 404 | 404 | 398 | 404 | 41,900 | 404 |
| 2024-12-12 | 406 | 406 | 400 | 404 | 41,100 | 404 |
| 2024-12-11 | 404 | 406 | 401 | 404 | 21,400 | 404 |
| 2024-12-10 | 401 | 406 | 401 | 404 | 43,900 | 404 |
| 2024-12-09 | 398 | 402 | 398 | 399 | 27,800 | 399 |
| 2024-12-06 | 400 | 400 | 396 | 400 | 25,900 | 400 |
| 2024-12-05 | 402 | 402 | 398 | 398 | 12,500 | 398 |
| 2024-12-04 | 402 | 402 | 396 | 399 | 49,400 | 399 |
| 2024-12-03 | 400 | 403 | 399 | 402 | 50,700 | 402 |
| 2024-12-02 | 395 | 399 | 394 | 398 | 33,500 | 398 |
| 2024-11-29 | 395 | 398 | 392 | 395 | 75,400 | 395 |
| 2024-11-28 | 395 | 401 | 394 | 395 | 47,900 | 395 |
| 2024-11-27 | 398 | 398 | 393 | 396 | 78,100 | 396 |
| 2024-11-26 | 403 | 403 | 397 | 397 | 58,500 | 397 |
| 2024-11-25 | 405 | 407 | 400 | 400 | 57,100 | 400 |
| 2024-11-22 | 400 | 403 | 400 | 401 | 31,800 | 401 |
| 2024-11-21 | 404 | 405 | 401 | 402 | 19,900 | 402 |
| 2024-11-20 | 403 | 404 | 399 | 401 | 37,700 | 401 |
| 2024-11-19 | 398 | 404 | 397 | 401 | 81,700 | 401 |
| 2024-11-18 | 399 | 403 | 393 | 394 | 170,100 | 394 |
| 2024-11-15 | 400 | 402 | 395 | 401 | 126,200 | 401 |
| 2024-11-14 | 404 | 404 | 397 | 398 | 119,300 | 398 |
| 2024-11-13 | 402 | 412 | 402 | 403 | 195,000 | 403 |
| 2024-11-12 | 434 | 440 | 433 | 438 | 38,500 | 438 |
| 2024-11-11 | 435 | 437 | 433 | 433 | 13,300 | 433 |
| 2024-11-08 | 441 | 441 | 429 | 434 | 37,800 | 434 |
| 2024-11-07 | 445 | 447 | 440 | 441 | 43,400 | 441 |
| 2024-11-06 | 438 | 448 | 438 | 443 | 76,000 | 443 |
| 2024-11-05 | 433 | 439 | 432 | 438 | 31,500 | 438 |
| 2024-11-01 | 433 | 435 | 430 | 434 | 35,900 | 434 |
| 2024-10-31 | 423 | 439 | 423 | 438 | 69,900 | 438 |
| 2024-10-30 | 421 | 425 | 419 | 424 | 157,100 | 424 |
| 2024-10-29 | 418 | 423 | 417 | 420 | 54,600 | 420 |
| 2024-10-28 | 412 | 423 | 412 | 423 | 84,900 | 423 |
| 2024-10-25 | 415 | 415 | 407 | 411 | 56,500 | 411 |
| 2024-10-24 | 418 | 418 | 411 | 413 | 69,600 | 413 |
| 2024-10-23 | 422 | 425 | 420 | 420 | 30,100 | 420 |
| 2024-10-22 | 430 | 430 | 422 | 422 | 66,100 | 422 |
| 2024-10-21 | 433 | 433 | 428 | 431 | 19,000 | 431 |
| 2024-10-18 | 434 | 434 | 428 | 430 | 25,400 | 430 |
| 2024-10-17 | 435 | 435 | 431 | 431 | 18,200 | 431 |
| 2024-10-16 | 432 | 434 | 429 | 434 | 45,800 | 434 |
| 2024-10-15 | 438 | 440 | 434 | 436 | 44,200 | 436 |
| 2024-10-11 | 437 | 441 | 432 | 432 | 67,000 | 432 |
| 2024-10-10 | 442 | 442 | 437 | 437 | 43,400 | 437 |
| 2024-10-09 | 441 | 445 | 435 | 441 | 218,600 | 441 |
| 2024-10-08 | 455 | 460 | 435 | 442 | 695,300 | 442 |
| 2024-10-07 | 426 | 429 | 424 | 424 | 41,900 | 424 |
| 2024-10-04 | 424 | 424 | 421 | 423 | 23,400 | 423 |
| 2024-10-03 | 425 | 426 | 421 | 423 | 20,100 | 423 |
| 2024-10-02 | 424 | 430 | 421 | 421 | 25,500 | 421 |
| 2024-10-01 | 418 | 426 | 418 | 426 | 17,800 | 426 |
| 2024-09-30 | 423 | 426 | 418 | 419 | 42,800 | 419 |
| 2024-09-27 | 427 | 432 | 423 | 426 | 33,300 | 426 |
| 2024-09-26 | 430 | 438 | 426 | 436 | 65,800 | 436 |
| 2024-09-25 | 428 | 430 | 425 | 428 | 42,900 | 428 |
| 2024-09-24 | 428 | 428 | 422 | 425 | 53,700 | 425 |
| 2024-09-20 | 432 | 432 | 425 | 426 | 30,000 | 426 |
| 2024-09-19 | 425 | 429 | 424 | 429 | 21,900 | 429 |
| 2024-09-18 | 422 | 426 | 418 | 422 | 19,400 | 422 |
| 2024-09-17 | 419 | 421 | 416 | 420 | 14,800 | 420 |
| 2024-09-13 | 415 | 420 | 415 | 419 | 24,700 | 419 |
| 2024-09-12 | 416 | 422 | 415 | 419 | 31,900 | 419 |
| 2024-09-11 | 416 | 420 | 410 | 411 | 81,000 | 411 |
| 2024-09-10 | 425 | 427 | 420 | 420 | 19,800 | 420 |
| 2024-09-09 | 412 | 424 | 412 | 421 | 35,100 | 421 |
| 2024-09-06 | 430 | 432 | 423 | 425 | 47,700 | 425 |
| 2024-09-05 | 427 | 440 | 421 | 432 | 54,800 | 432 |
| 2024-09-04 | 440 | 441 | 427 | 429 | 97,300 | 429 |
| 2024-09-03 | 445 | 448 | 444 | 448 | 17,400 | 448 |
| 2024-09-02 | 448 | 450 | 445 | 446 | 46,500 | 446 |
| 2024-08-30 | 448 | 452 | 448 | 451 | 15,900 | 451 |
| 2024-08-29 | 448 | 450 | 446 | 447 | 14,100 | 447 |
| 2024-08-28 | 449 | 449 | 445 | 448 | 15,300 | 448 |
| 2024-08-27 | 440 | 449 | 440 | 448 | 27,000 | 448 |
| 2024-08-26 | 448 | 448 | 442 | 443 | 19,300 | 443 |
| 2024-08-23 | 445 | 448 | 441 | 447 | 15,000 | 447 |
| 2024-08-22 | 445 | 446 | 441 | 443 | 12,200 | 443 |
| 2024-08-21 | 449 | 449 | 443 | 443 | 17,700 | 443 |
| 2024-08-20 | 448 | 451 | 445 | 451 | 23,800 | 451 |
| 2024-08-19 | 449 | 450 | 441 | 441 | 30,900 | 441 |
| 2024-08-16 | 440 | 455 | 440 | 449 | 79,100 | 449 |
| 2024-08-15 | 438 | 445 | 432 | 440 | 88,000 | 440 |
| 2024-08-14 | 425 | 438 | 424 | 430 | 115,800 | 430 |
| 2024-08-13 | 424 | 427 | 418 | 426 | 35,000 | 426 |
| 2024-08-09 | 410 | 425 | 405 | 416 | 60,600 | 416 |
| 2024-08-08 | 408 | 417 | 404 | 409 | 47,100 | 409 |
| 2024-08-07 | 414 | 419 | 403 | 412 | 84,000 | 412 |
| 2024-08-06 | 393 | 412 | 391 | 406 | 116,700 | 406 |
| 2024-08-05 | 405 | 407 | 364 | 375 | 473,200 | 375 |
| 2024-08-02 | 439 | 439 | 421 | 421 | 100,000 | 421 |
| 2024-08-01 | 462 | 462 | 447 | 447 | 44,400 | 447 |
| 2024-07-31 | 451 | 461 | 446 | 461 | 42,100 | 461 |
| 2024-07-30 | 456 | 457 | 448 | 451 | 164,700 | 451 |
| 2024-07-29 | 455 | 458 | 454 | 455 | 26,500 | 455 |
| 2024-07-26 | 450 | 455 | 449 | 452 | 31,800 | 452 |
| 2024-07-25 | 456 | 459 | 449 | 450 | 76,300 | 450 |
| 2024-07-24 | 465 | 467 | 460 | 461 | 48,200 | 461 |
| 2024-07-23 | 471 | 473 | 466 | 469 | 48,800 | 469 |
| 2024-07-22 | 464 | 476 | 458 | 470 | 193,600 | 470 |
| 2024-07-19 | 465 | 465 | 461 | 464 | 25,600 | 464 |
| 2024-07-18 | 462 | 469 | 462 | 464 | 42,900 | 464 |
| 2024-07-17 | 461 | 467 | 461 | 464 | 49,800 | 464 |
| 2024-07-16 | 465 | 468 | 461 | 463 | 36,800 | 463 |
| 2024-07-12 | 458 | 463 | 457 | 462 | 37,900 | 462 |
| 2024-07-11 | 455 | 460 | 452 | 459 | 48,800 | 459 |
| 2024-07-10 | 457 | 459 | 448 | 450 | 139,900 | 450 |
| 2024-07-09 | 461 | 466 | 455 | 460 | 68,100 | 460 |
| 2024-07-08 | 470 | 470 | 461 | 461 | 100,600 | 461 |
| 2024-07-05 | 474 | 474 | 466 | 470 | 77,900 | 470 |
| 2024-07-04 | 475 | 475 | 471 | 474 | 44,500 | 474 |
| 2024-07-03 | 480 | 480 | 472 | 475 | 68,200 | 475 |
| 2024-07-02 | 480 | 480 | 474 | 476 | 42,500 | 476 |
| 2024-07-01 | 481 | 484 | 475 | 475 | 72,200 | 475 |
| 2024-06-28 | 482 | 484 | 480 | 482 | 40,800 | 482 |
| 2024-06-27 | 484 | 489 | 480 | 480 | 94,600 | 480 |
| 2024-06-26 | 480 | 485 | 477 | 484 | 142,600 | 484 |
| 2024-06-25 | 473 | 480 | 473 | 480 | 57,200 | 480 |
| 2024-06-24 | 474 | 476 | 470 | 476 | 49,600 | 476 |
| 2024-06-21 | 472 | 476 | 472 | 472 | 35,600 | 472 |
| 2024-06-20 | 473 | 478 | 470 | 476 | 45,500 | 476 |
| 2024-06-19 | 475 | 483 | 475 | 476 | 62,800 | 476 |
| 2024-06-18 | 469 | 474 | 468 | 474 | 42,700 | 474 |
| 2024-06-17 | 461 | 466 | 461 | 463 | 30,200 | 463 |
| 2024-06-14 | 464 | 469 | 459 | 469 | 40,800 | 469 |
| 2024-06-13 | 459 | 462 | 458 | 459 | 38,600 | 459 |
| 2024-06-12 | 460 | 465 | 459 | 465 | 49,200 | 465 |
| 2024-06-11 | 462 | 466 | 458 | 460 | 31,300 | 460 |
| 2024-06-10 | 464 | 470 | 460 | 462 | 31,600 | 462 |
| 2024-06-07 | 463 | 465 | 462 | 464 | 10,700 | 464 |
| 2024-06-06 | 467 | 467 | 460 | 461 | 23,000 | 461 |
| 2024-06-05 | 473 | 473 | 462 | 465 | 30,600 | 465 |
| 2024-06-04 | 469 | 475 | 467 | 474 | 33,200 | 474 |
| 2024-06-03 | 469 | 473 | 467 | 470 | 32,900 | 470 |
| 2024-05-31 | 456 | 465 | 456 | 463 | 25,700 | 463 |
| 2024-05-30 | 456 | 462 | 455 | 457 | 38,900 | 457 |
| 2024-05-29 | 472 | 474 | 462 | 462 | 33,200 | 462 |
| 2024-05-28 | 466 | 476 | 466 | 473 | 49,600 | 473 |
| 2024-05-27 | 460 | 464 | 456 | 462 | 34,300 | 462 |
| 2024-05-24 | 460 | 465 | 455 | 460 | 35,400 | 460 |
| 2024-05-23 | 466 | 469 | 461 | 464 | 74,300 | 464 |
| 2024-05-22 | 474 | 476 | 467 | 468 | 35,100 | 468 |
| 2024-05-21 | 478 | 479 | 472 | 473 | 56,500 | 473 |
| 2024-05-20 | 475 | 485 | 470 | 482 | 140,000 | 482 |
| 2024-05-17 | 461 | 478 | 461 | 473 | 178,100 | 473 |
| 2024-05-16 | 452 | 470 | 444 | 465 | 258,100 | 465 |
| 2024-05-15 | 454 | 454 | 444 | 446 | 59,700 | 446 |
| 2024-05-14 | 455 | 457 | 448 | 450 | 63,300 | 450 |
| 2024-05-13 | 457 | 460 | 454 | 458 | 58,200 | 458 |
| 2024-05-10 | 460 | 463 | 458 | 458 | 74,700 | 458 |
| 2024-05-09 | 452 | 458 | 452 | 458 | 25,300 | 458 |
| 2024-05-08 | 451 | 459 | 451 | 453 | 64,600 | 453 |
| 2024-05-07 | 451 | 457 | 446 | 451 | 117,400 | 451 |
| 2024-05-02 | 451 | 454 | 447 | 448 | 23,000 | 448 |
| 2024-05-01 | 449 | 454 | 448 | 450 | 47,600 | 450 |
| 2024-04-30 | 451 | 458 | 449 | 456 | 89,900 | 456 |
| 2024-04-26 | 454 | 454 | 441 | 443 | 252,600 | 443 |
| 2024-04-25 | 452 | 460 | 449 | 459 | 108,200 | 459 |
| 2024-04-24 | 441 | 452 | 441 | 452 | 63,300 | 452 |
| 2024-04-23 | 443 | 443 | 438 | 443 | 27,800 | 443 |
| 2024-04-22 | 436 | 443 | 436 | 442 | 36,100 | 442 |
| 2024-04-19 | 436 | 441 | 435 | 436 | 73,900 | 436 |
| 2024-04-18 | 431 | 442 | 430 | 440 | 59,900 | 440 |
| 2024-04-17 | 433 | 435 | 430 | 434 | 62,500 | 434 |
| 2024-04-16 | 440 | 441 | 432 | 433 | 132,300 | 433 |
| 2024-04-15 | 441 | 444 | 439 | 443 | 72,600 | 443 |
| 2024-04-12 | 444 | 445 | 441 | 441 | 108,900 | 441 |
| 2024-04-11 | 441 | 445 | 437 | 444 | 115,200 | 444 |
| 2024-04-10 | 446 | 450 | 443 | 446 | 171,100 | 446 |
| 2024-04-09 | 443 | 447 | 443 | 446 | 89,800 | 446 |
| 2024-04-08 | 446 | 448 | 442 | 444 | 113,100 | 444 |
| 2024-04-05 | 453 | 455 | 438 | 442 | 145,200 | 442 |
| 2024-04-04 | 457 | 457 | 454 | 456 | 91,400 | 456 |
| 2024-04-03 | 453 | 462 | 453 | 457 | 93,900 | 457 |
| 2024-04-02 | 455 | 458 | 454 | 457 | 72,300 | 457 |
| 2024-04-01 | 459 | 459 | 454 | 456 | 78,900 | 456 |
| 2024-03-29 | 456 | 459 | 455 | 458 | 60,600 | 458 |
| 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