6293 日精樹脂工業(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
2024-10-0494796294496217,400962
2024-10-0394995194194710,900947
2024-10-0293994193293812,800938
2024-10-0192394392094313,200943
2024-09-3093394191592122,600921
2024-09-2794094993694020,500940
2024-09-2693895993895934,100959
2024-09-2592093391993019,500930
2024-09-2493093091991926,200919
2024-09-2093793791591545,100915
2024-09-1993694092693615,200936
2024-09-1892492591292510,100925
2024-09-1791892190692123,500921
2024-09-1391991990891224,100912
2024-09-1291892190691718,600917
2024-09-1192892890290426,800904
2024-09-1093193792493010,500930
2024-09-0993694092393130,100931
2024-09-0695295293694214,400942
2024-09-0594095493494418,300944
2024-09-0494595393794022,200940
2024-09-0394897094895721,000957
2024-09-029509549419479,900947
2024-08-3095395594794910,600949
2024-08-2995095594794910,000949
2024-08-2895895894194711,000947
2024-08-2793495692795622,200956
2024-08-2693293392592714,100927
2024-08-2392393392392815,000928
2024-08-229199239149198,600919
2024-08-2191892090991518,500915
2024-08-2092192791491721,300917
2024-08-1993893891391429,600914
2024-08-1693794092594035,400940
2024-08-1594294292392431,000924
2024-08-1492094291394218,500942
2024-08-1390191890191819,400918
2024-08-0990692189690037,700900
2024-08-0890691790290226,600902
2024-08-0790093588992633,500926
2024-08-0688593388592741,000927
2024-08-0593693685088272,800882
2024-08-0299499595095147,900951
2024-08-011,0291,03199699639,100996
2024-07-311,0151,0501,0121,04921,0001,049
2024-07-301,0361,0361,0141,01925,5001,019
2024-07-291,0371,0371,0271,03613,9001,036
2024-07-261,0191,0311,0191,01915,5001,019
2024-07-251,0171,0271,0161,01925,7001,019
2024-07-241,0451,0481,0221,02219,6001,022
2024-07-231,0541,0651,0421,04523,8001,045
2024-07-221,1011,1051,0521,05222,6001,052
2024-07-191,1091,1131,0871,10739,8001,107
2024-07-181,0581,1121,0581,112106,2001,112
2024-07-171,0381,0651,0381,06521,3001,065
2024-07-161,0391,0511,0341,04326,7001,043
2024-07-121,0121,0301,0121,02831,2001,028
2024-07-111,0251,0281,0131,01459,6001,014
2024-07-101,0321,0371,0171,02132,0001,021
2024-07-091,0391,0441,0301,03223,1001,032
2024-07-081,0661,0661,0381,03920,8001,039
2024-07-051,0831,0831,0631,06815,8001,068
2024-07-041,0841,0841,0731,07714,4001,077
2024-07-031,0741,0891,0701,08235,8001,082
2024-07-021,0671,0791,0511,07335,5001,073
2024-07-011,0681,0721,0521,05830,6001,058
2024-06-281,0621,0621,0431,05417,4001,054
2024-06-271,0851,0901,0561,06324,4001,063
2024-06-261,0811,0881,0731,08523,9001,085
2024-06-251,0541,0801,0541,08023,1001,080
2024-06-241,0591,0601,0491,06023,3001,060
2024-06-211,0251,0521,0251,04928,7001,049
2024-06-201,0341,0341,0151,02114,9001,021
2024-06-191,0291,0341,0241,03413,2001,034
2024-06-181,0191,0281,0191,02716,2001,027
2024-06-171,0171,0209981,01129,7001,011
2024-06-149961,0189961,01731,8001,017
2024-06-131,0041,00999799926,800999
2024-06-121,0081,0131,0041,00412,4001,004
2024-06-111,0211,0241,0061,00815,2001,008
2024-06-101,0101,0221,0101,02215,2001,022
2024-06-071,0121,0181,0051,0059,0001,005
2024-06-061,0151,0221,0111,01513,3001,015
2024-06-051,0221,0251,0121,01515,2001,015
2024-06-041,0231,0331,0231,0278,7001,027
2024-06-031,0301,0331,0201,03214,7001,032
2024-05-311,0221,0301,0161,03015,7001,030
2024-05-301,0021,0191,0021,01914,7001,019
2024-05-291,0271,0271,0071,00717,9001,007
2024-05-281,0391,0391,0281,0289,0001,028
2024-05-271,0331,0401,0301,0306,3001,030
2024-05-241,0331,0421,0331,0335,7001,033
2024-05-231,0431,0501,0351,03513,5001,035
2024-05-221,0531,0531,0361,04314,0001,043
2024-05-211,0601,0641,0461,04610,2001,046
2024-05-201,0421,0541,0381,05313,0001,053
2024-05-171,0261,0421,0261,0428,8001,042
2024-05-161,0501,0521,0261,02620,0001,026
2024-05-151,0531,0991,0411,04358,2001,043
2024-05-141,1381,1391,1201,13118,4001,131
2024-05-131,1421,1421,1331,1414,1001,141
2024-05-101,1441,1501,1371,1437,0001,143
2024-05-091,1351,1421,1291,1426,8001,142
2024-05-081,1351,1351,1241,1247,7001,124
2024-05-071,1311,1351,1241,1339,1001,133
2024-05-021,1321,1321,1221,1265,2001,126
2024-05-011,1261,1341,1221,1346,1001,134
2024-04-301,1141,1261,1111,12612,6001,126
2024-04-261,0981,1141,0981,10812,8001,108
2024-04-251,1001,1051,0961,09810,2001,098
2024-04-241,1141,1221,1101,1118,7001,111
2024-04-231,1091,1161,0991,1118,5001,111
2024-04-221,1161,1161,0791,10326,4001,103
2024-04-191,0971,0971,0671,07228,8001,072
2024-04-181,0871,1071,0871,1076,9001,107
2024-04-171,0951,0951,0761,08718,1001,087
2024-04-161,1111,1111,0801,08528,7001,085
2024-04-151,1201,1241,1121,12012,8001,120
2024-04-121,1331,1331,1211,12117,1001,121
2024-04-111,1231,1361,1201,1257,3001,125
2024-04-101,1241,1321,1241,1288,4001,128
2024-04-091,1221,1311,1131,12517,3001,125
2024-04-081,1211,1211,1071,11716,2001,117
2024-04-051,1131,1161,0951,10619,9001,106
2024-04-041,1311,1331,1221,12817,9001,128
2024-04-031,1181,1331,1151,12619,8001,126
2024-04-021,1551,1591,1261,12724,7001,127
2024-04-011,1741,1781,1521,15527,0001,155
2024-03-291,1731,1871,1671,16922,2001,169
2024-03-281,1901,2001,1681,17167,4001,171
2024-03-271,2381,2411,2291,23193,4001,231
2024-03-261,2301,2361,2241,23431,4001,234
2024-03-251,2101,2281,2061,22456,1001,224
2024-03-221,2201,2201,2061,21437,4001,214
2024-03-211,2141,2141,2061,20752,3001,207
2024-03-191,2141,2141,1921,21039,8001,210
2024-03-181,2091,2201,2041,20861,0001,208
2024-03-151,1811,1991,1801,19739,5001,197
2024-03-141,1731,1831,1611,18132,4001,181
2024-03-131,1651,1721,1601,16527,5001,165
2024-03-121,1441,1701,1311,17040,8001,170
2024-03-111,1531,1621,1311,13844,2001,138
2024-03-081,1531,1691,1531,16935,0001,169
2024-03-071,1711,1711,1581,16448,1001,164
2024-03-061,1501,1741,1501,16848,8001,168
2024-03-051,1291,1491,1211,14926,0001,149
2024-03-041,1601,1601,1241,12945,0001,129
2024-03-011,1521,1581,1421,14218,6001,142
2024-02-291,1661,1741,1531,15721,2001,157
2024-02-281,1741,1781,1671,16825,3001,168
2024-02-271,1541,1691,1541,16817,6001,168
2024-02-261,1501,1541,1451,15215,6001,152
2024-02-221,1391,1441,1351,14413,2001,144
2024-02-211,1411,1461,1331,13511,0001,135
2024-02-201,1381,1461,1351,14015,0001,140
2024-02-191,1241,1351,1221,13210,3001,132
2024-02-161,0981,1231,0981,12318,6001,123
2024-02-151,1211,1291,0951,09832,1001,098
2024-02-141,1411,1431,1161,12118,2001,121
2024-02-131,1331,1431,1271,14026,8001,140
2024-02-091,1501,1561,1251,12528,6001,125
2024-02-081,1741,1741,1471,16318,9001,163
2024-02-071,1621,1701,1621,16812,9001,168
2024-02-061,1661,1701,1611,1658,6001,165
2024-02-051,1601,1651,1561,16118,9001,161
2024-02-021,1601,1601,1461,15411,8001,154
2024-02-011,1501,1571,1501,15512,7001,155
2024-01-311,1471,1571,1441,15719,4001,157
2024-01-301,1501,1531,1471,15011,3001,150
2024-01-291,1441,1521,1441,14811,8001,148
2024-01-261,1481,1501,1401,14023,1001,140
2024-01-251,1401,1501,1401,14814,3001,148
2024-01-241,1381,1421,1351,13515,5001,135
2024-01-231,1511,1561,1381,13812,2001,138
2024-01-221,1501,1521,1451,15110,7001,151
2024-01-191,1351,1421,1311,13816,4001,138
2024-01-181,1351,1451,1351,13510,6001,135
2024-01-171,1511,1601,1371,13718,5001,137
2024-01-161,1681,1681,1521,15216,4001,152
2024-01-151,1541,1701,1541,17024,5001,170
2024-01-121,1651,1661,1501,15424,5001,154
2024-01-111,1561,1641,1511,15824,9001,158
2024-01-101,1501,1561,1411,15319,6001,153
2024-01-091,1581,1681,1491,15322,5001,153
2024-01-051,1321,1541,1321,15424,5001,154
2024-01-041,1161,1331,1001,13228,7001,132

分割・併合履歴 : [1992-03-26]1株→1.4株