6293 日精樹脂工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 800 | 801 | 761 | 777 | 111,900 | 777 |
| 2025-04-03 | 815 | 824 | 810 | 814 | 68,600 | 814 |
| 2025-04-02 | 838 | 842 | 827 | 827 | 44,800 | 827 |
| 2025-04-01 | 842 | 843 | 830 | 830 | 81,000 | 830 |
| 2025-03-31 | 874 | 874 | 840 | 840 | 115,300 | 840 |
| 2025-03-28 | 882 | 891 | 879 | 879 | 88,100 | 879 |
| 2025-03-27 | 898 | 903 | 893 | 902 | 127,500 | 902 |
| 2025-03-26 | 900 | 904 | 899 | 903 | 63,000 | 903 |
| 2025-03-25 | 900 | 901 | 892 | 899 | 50,100 | 899 |
| 2025-03-24 | 906 | 906 | 892 | 898 | 120,500 | 898 |
| 2025-03-21 | 905 | 910 | 902 | 909 | 61,800 | 909 |
| 2025-03-19 | 908 | 910 | 903 | 906 | 37,100 | 906 |
| 2025-03-18 | 906 | 910 | 903 | 903 | 41,000 | 903 |
| 2025-03-17 | 904 | 907 | 897 | 904 | 62,200 | 904 |
| 2025-03-14 | 893 | 902 | 893 | 902 | 36,600 | 902 |
| 2025-03-13 | 888 | 894 | 887 | 893 | 42,900 | 893 |
| 2025-03-12 | 883 | 892 | 881 | 889 | 52,300 | 889 |
| 2025-03-11 | 882 | 882 | 861 | 878 | 132,600 | 878 |
| 2025-03-10 | 917 | 917 | 895 | 897 | 129,400 | 897 |
| 2025-03-07 | 914 | 916 | 907 | 910 | 45,300 | 910 |
| 2025-03-06 | 912 | 924 | 911 | 924 | 28,300 | 924 |
| 2025-03-05 | 907 | 915 | 907 | 911 | 25,200 | 911 |
| 2025-03-04 | 910 | 910 | 903 | 907 | 35,800 | 907 |
| 2025-03-03 | 910 | 911 | 903 | 911 | 38,600 | 911 |
| 2025-02-28 | 915 | 917 | 905 | 911 | 53,900 | 911 |
| 2025-02-27 | 914 | 917 | 908 | 917 | 35,400 | 917 |
| 2025-02-26 | 930 | 930 | 913 | 914 | 42,700 | 914 |
| 2025-02-25 | 920 | 930 | 913 | 930 | 71,500 | 930 |
| 2025-02-21 | 937 | 938 | 922 | 923 | 34,100 | 923 |
| 2025-02-20 | 954 | 957 | 936 | 940 | 38,100 | 940 |
| 2025-02-19 | 955 | 957 | 948 | 952 | 7,800 | 952 |
| 2025-02-18 | 951 | 957 | 948 | 957 | 9,100 | 957 |
| 2025-02-17 | 945 | 954 | 945 | 949 | 15,500 | 949 |
| 2025-02-14 | 951 | 952 | 944 | 945 | 8,600 | 945 |
| 2025-02-13 | 943 | 957 | 938 | 951 | 13,200 | 951 |
| 2025-02-12 | 938 | 941 | 935 | 936 | 13,800 | 936 |
| 2025-02-10 | 948 | 948 | 931 | 931 | 27,500 | 931 |
| 2025-02-07 | 960 | 962 | 951 | 953 | 11,700 | 953 |
| 2025-02-06 | 944 | 955 | 944 | 955 | 8,700 | 955 |
| 2025-02-05 | 947 | 949 | 941 | 941 | 13,900 | 941 |
| 2025-02-04 | 953 | 955 | 946 | 947 | 8,000 | 947 |
| 2025-02-03 | 964 | 964 | 942 | 942 | 27,200 | 942 |
| 2025-01-31 | 961 | 962 | 952 | 962 | 8,800 | 962 |
| 2025-01-30 | 962 | 964 | 959 | 961 | 10,400 | 961 |
| 2025-01-29 | 965 | 965 | 953 | 962 | 9,500 | 962 |
| 2025-01-28 | 955 | 967 | 953 | 967 | 17,400 | 967 |
| 2025-01-27 | 949 | 959 | 949 | 953 | 15,000 | 953 |
| 2025-01-24 | 943 | 949 | 935 | 946 | 19,700 | 946 |
| 2025-01-23 | 954 | 954 | 941 | 943 | 15,900 | 943 |
| 2025-01-22 | 946 | 953 | 944 | 950 | 10,000 | 950 |
| 2025-01-21 | 940 | 949 | 938 | 946 | 12,200 | 946 |
| 2025-01-20 | 932 | 945 | 932 | 939 | 12,900 | 939 |
| 2025-01-17 | 934 | 937 | 930 | 931 | 10,200 | 931 |
| 2025-01-16 | 941 | 944 | 933 | 933 | 15,000 | 933 |
| 2025-01-15 | 941 | 943 | 938 | 938 | 20,600 | 938 |
| 2025-01-14 | 950 | 952 | 940 | 941 | 19,300 | 941 |
| 2025-01-10 | 949 | 970 | 941 | 951 | 33,100 | 951 |
| 2025-01-09 | 968 | 968 | 950 | 950 | 24,900 | 950 |
| 2025-01-08 | 966 | 973 | 963 | 968 | 17,400 | 968 |
| 2025-01-07 | 993 | 993 | 966 | 966 | 35,100 | 966 |
| 2025-01-06 | 1,010 | 1,010 | 990 | 990 | 23,800 | 990 |
分割・併合履歴 ： [1992-03-26]1株→1.4株