6297 鉱研工業(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 477 | 480 | 476 | 480 | 3,200 | 480 |
| 2024-12-02 | 478 | 478 | 475 | 475 | 5,700 | 475 |
| 2024-11-29 | 479 | 480 | 477 | 477 | 6,100 | 477 |
| 2024-11-28 | 483 | 483 | 477 | 477 | 13,000 | 477 |
| 2024-11-27 | 485 | 485 | 481 | 481 | 3,900 | 481 |
| 2024-11-26 | 490 | 491 | 485 | 485 | 5,300 | 485 |
| 2024-11-25 | 490 | 492 | 485 | 490 | 13,500 | 490 |
| 2024-11-22 | 488 | 493 | 485 | 490 | 11,500 | 490 |
| 2024-11-21 | 494 | 507 | 488 | 488 | 28,200 | 488 |
| 2024-11-20 | 491 | 495 | 491 | 494 | 7,700 | 494 |
| 2024-11-19 | 495 | 496 | 488 | 495 | 28,000 | 495 |
| 2024-11-18 | 475 | 475 | 470 | 471 | 7,200 | 471 |
| 2024-11-15 | 479 | 480 | 475 | 477 | 6,000 | 477 |
| 2024-11-14 | 476 | 481 | 476 | 477 | 7,000 | 477 |
| 2024-11-13 | 498 | 498 | 466 | 480 | 26,500 | 480 |
| 2024-11-12 | 504 | 504 | 498 | 498 | 16,900 | 498 |
| 2024-11-11 | 503 | 507 | 499 | 503 | 13,100 | 503 |
| 2024-11-08 | 500 | 501 | 496 | 500 | 6,400 | 500 |
| 2024-11-07 | 492 | 499 | 492 | 492 | 8,000 | 492 |
| 2024-11-06 | 488 | 500 | 486 | 490 | 8,600 | 490 |
| 2024-11-05 | 485 | 496 | 484 | 487 | 6,100 | 487 |
| 2024-11-01 | 491 | 494 | 484 | 485 | 4,400 | 485 |
| 2024-10-31 | 491 | 494 | 488 | 491 | 6,400 | 491 |
| 2024-10-30 | 487 | 498 | 487 | 491 | 4,000 | 491 |
| 2024-10-29 | 488 | 488 | 484 | 487 | 5,200 | 487 |
| 2024-10-28 | 479 | 495 | 479 | 488 | 15,200 | 488 |
| 2024-10-25 | 489 | 489 | 480 | 480 | 15,300 | 480 |
| 2024-10-24 | 488 | 504 | 483 | 487 | 14,600 | 487 |
| 2024-10-23 | 493 | 495 | 493 | 493 | 1,900 | 493 |
| 2024-10-22 | 494 | 496 | 488 | 493 | 10,500 | 493 |
| 2024-10-21 | 491 | 495 | 491 | 492 | 4,900 | 492 |
| 2024-10-18 | 495 | 495 | 494 | 494 | 1,800 | 494 |
| 2024-10-17 | 495 | 503 | 495 | 495 | 3,500 | 495 |
| 2024-10-16 | 505 | 505 | 495 | 495 | 19,500 | 495 |
| 2024-10-15 | 506 | 510 | 504 | 505 | 8,900 | 505 |
| 2024-10-11 | 503 | 510 | 501 | 504 | 15,900 | 504 |
| 2024-10-10 | 519 | 519 | 504 | 509 | 28,200 | 509 |
| 2024-10-09 | 522 | 531 | 520 | 523 | 11,200 | 523 |
| 2024-10-08 | 530 | 530 | 517 | 517 | 14,200 | 517 |
| 2024-10-07 | 536 | 536 | 530 | 531 | 6,700 | 531 |
| 2024-10-04 | 531 | 536 | 520 | 536 | 18,800 | 536 |
| 2024-10-03 | 544 | 546 | 525 | 527 | 29,200 | 527 |
| 2024-10-02 | 538 | 538 | 525 | 525 | 20,200 | 525 |
| 2024-10-01 | 528 | 547 | 527 | 537 | 46,000 | 537 |
| 2024-09-30 | 510 | 526 | 501 | 519 | 64,800 | 519 |
| 2024-09-27 | 499 | 506 | 498 | 506 | 10,300 | 506 |
| 2024-09-26 | 505 | 505 | 495 | 501 | 6,700 | 501 |
| 2024-09-25 | 501 | 505 | 495 | 505 | 12,700 | 505 |
| 2024-09-24 | 500 | 503 | 496 | 501 | 8,400 | 501 |
| 2024-09-20 | 497 | 498 | 494 | 498 | 4,600 | 498 |
| 2024-09-19 | 497 | 502 | 495 | 495 | 11,200 | 495 |
| 2024-09-18 | 493 | 497 | 487 | 497 | 6,800 | 497 |
| 2024-09-17 | 476 | 510 | 476 | 490 | 23,300 | 490 |
| 2024-09-13 | 479 | 479 | 476 | 476 | 4,800 | 476 |
| 2024-09-12 | 480 | 484 | 478 | 478 | 9,900 | 478 |
| 2024-09-11 | 481 | 481 | 472 | 478 | 6,800 | 478 |
| 2024-09-10 | 486 | 494 | 481 | 481 | 4,800 | 481 |
| 2024-09-09 | 475 | 485 | 471 | 485 | 10,000 | 485 |
| 2024-09-06 | 485 | 485 | 477 | 478 | 8,800 | 478 |
| 2024-09-05 | 480 | 494 | 480 | 484 | 11,400 | 484 |
| 2024-09-04 | 490 | 491 | 480 | 482 | 15,400 | 482 |
| 2024-09-03 | 496 | 498 | 493 | 498 | 5,800 | 498 |
| 2024-09-02 | 500 | 500 | 490 | 496 | 25,300 | 496 |
| 2024-08-30 | 497 | 504 | 497 | 503 | 7,400 | 503 |
| 2024-08-29 | 498 | 500 | 497 | 500 | 7,700 | 500 |
| 2024-08-28 | 500 | 500 | 496 | 500 | 4,800 | 500 |
| 2024-08-27 | 501 | 502 | 498 | 500 | 2,700 | 500 |
| 2024-08-26 | 500 | 505 | 500 | 501 | 6,300 | 501 |
| 2024-08-23 | 504 | 504 | 500 | 501 | 7,100 | 501 |
| 2024-08-22 | 495 | 501 | 494 | 501 | 13,800 | 501 |
| 2024-08-21 | 499 | 499 | 490 | 495 | 20,600 | 495 |
| 2024-08-20 | 496 | 501 | 496 | 497 | 6,200 | 497 |
| 2024-08-19 | 498 | 503 | 496 | 496 | 18,900 | 496 |
| 2024-08-16 | 513 | 513 | 481 | 498 | 20,600 | 498 |
| 2024-08-15 | 515 | 525 | 499 | 509 | 33,600 | 509 |
| 2024-08-14 | 495 | 510 | 495 | 510 | 20,500 | 510 |
| 2024-08-13 | 474 | 493 | 474 | 493 | 17,300 | 493 |
| 2024-08-09 | 468 | 482 | 468 | 472 | 8,800 | 472 |
| 2024-08-08 | 469 | 475 | 467 | 468 | 14,000 | 468 |
| 2024-08-07 | 444 | 480 | 444 | 471 | 29,400 | 471 |
| 2024-08-06 | 450 | 475 | 450 | 460 | 37,200 | 460 |
| 2024-08-05 | 474 | 477 | 424 | 424 | 57,500 | 424 |
| 2024-08-02 | 516 | 517 | 491 | 500 | 40,200 | 500 |
| 2024-08-01 | 555 | 555 | 530 | 531 | 16,100 | 531 |
| 2024-07-31 | 551 | 556 | 545 | 555 | 8,300 | 555 |
| 2024-07-30 | 553 | 554 | 548 | 552 | 6,200 | 552 |
| 2024-07-29 | 562 | 562 | 525 | 556 | 15,900 | 556 |
| 2024-07-26 | 539 | 557 | 539 | 555 | 17,000 | 555 |
| 2024-07-25 | 554 | 554 | 538 | 543 | 28,100 | 543 |
| 2024-07-24 | 568 | 569 | 545 | 554 | 18,700 | 554 |
| 2024-07-23 | 564 | 571 | 562 | 567 | 12,000 | 567 |
| 2024-07-22 | 575 | 575 | 562 | 567 | 14,800 | 567 |
| 2024-07-19 | 575 | 578 | 572 | 573 | 6,500 | 573 |
| 2024-07-18 | 583 | 583 | 578 | 578 | 17,100 | 578 |
| 2024-07-17 | 580 | 583 | 578 | 580 | 7,600 | 580 |
| 2024-07-16 | 577 | 586 | 576 | 577 | 17,400 | 577 |
| 2024-07-12 | 569 | 579 | 569 | 575 | 16,900 | 575 |
| 2024-07-11 | 562 | 573 | 559 | 569 | 18,200 | 569 |
| 2024-07-10 | 571 | 574 | 558 | 562 | 20,500 | 562 |
| 2024-07-09 | 576 | 578 | 572 | 572 | 21,500 | 572 |
| 2024-07-08 | 577 | 583 | 576 | 576 | 14,100 | 576 |
| 2024-07-05 | 583 | 584 | 579 | 579 | 16,900 | 579 |
| 2024-07-04 | 583 | 586 | 580 | 582 | 4,800 | 582 |
| 2024-07-03 | 583 | 591 | 582 | 583 | 17,500 | 583 |
| 2024-07-02 | 587 | 595 | 582 | 582 | 35,200 | 582 |
| 2024-07-01 | 608 | 608 | 597 | 597 | 20,300 | 597 |
| 2024-06-28 | 605 | 605 | 592 | 603 | 29,400 | 603 |
| 2024-06-27 | 600 | 606 | 596 | 604 | 24,800 | 604 |
| 2024-06-26 | 584 | 597 | 577 | 592 | 32,900 | 592 |
| 2024-06-25 | 591 | 591 | 572 | 575 | 40,700 | 575 |
| 2024-06-24 | 628 | 628 | 582 | 582 | 154,300 | 582 |
| 2024-06-21 | 564 | 579 | 552 | 579 | 36,700 | 579 |
| 2024-06-20 | 567 | 567 | 550 | 556 | 7,100 | 556 |
| 2024-06-19 | 557 | 568 | 552 | 559 | 21,200 | 559 |
| 2024-06-18 | 546 | 573 | 541 | 552 | 48,100 | 552 |
| 2024-06-17 | 548 | 549 | 541 | 545 | 11,000 | 545 |
| 2024-06-14 | 549 | 551 | 539 | 540 | 25,600 | 540 |
| 2024-06-13 | 552 | 552 | 541 | 549 | 13,900 | 549 |
| 2024-06-12 | 551 | 552 | 547 | 552 | 13,400 | 552 |
| 2024-06-11 | 541 | 559 | 541 | 551 | 23,400 | 551 |
| 2024-06-10 | 554 | 555 | 540 | 540 | 14,400 | 540 |
| 2024-06-07 | 544 | 567 | 542 | 554 | 50,500 | 554 |
| 2024-06-06 | 535 | 544 | 533 | 544 | 20,700 | 544 |
| 2024-06-05 | 542 | 543 | 530 | 541 | 29,100 | 541 |
| 2024-06-04 | 549 | 549 | 542 | 543 | 7,900 | 543 |
| 2024-06-03 | 561 | 565 | 543 | 547 | 14,400 | 547 |
| 2024-05-31 | 543 | 556 | 531 | 554 | 38,100 | 554 |
| 2024-05-30 | 538 | 556 | 535 | 547 | 31,200 | 547 |
| 2024-05-29 | 546 | 558 | 541 | 541 | 39,600 | 541 |
| 2024-05-28 | 561 | 568 | 549 | 550 | 32,800 | 550 |
| 2024-05-27 | 562 | 569 | 562 | 563 | 6,500 | 563 |
| 2024-05-24 | 570 | 572 | 560 | 562 | 26,100 | 562 |
| 2024-05-23 | 578 | 579 | 567 | 570 | 21,600 | 570 |
| 2024-05-22 | 590 | 591 | 572 | 575 | 31,700 | 575 |
| 2024-05-21 | 585 | 598 | 585 | 593 | 33,500 | 593 |
| 2024-05-20 | 595 | 595 | 582 | 587 | 20,000 | 587 |
| 2024-05-17 | 578 | 596 | 578 | 595 | 28,600 | 595 |
| 2024-05-16 | 581 | 587 | 573 | 577 | 42,500 | 577 |
| 2024-05-15 | 614 | 623 | 581 | 581 | 100,100 | 581 |
| 2024-05-14 | 624 | 628 | 609 | 624 | 54,400 | 624 |
| 2024-05-13 | 614 | 639 | 612 | 617 | 91,000 | 617 |
| 2024-05-10 | 608 | 618 | 602 | 614 | 33,900 | 614 |
| 2024-05-09 | 604 | 609 | 596 | 607 | 34,100 | 607 |
| 2024-05-08 | 615 | 622 | 603 | 605 | 32,600 | 605 |
| 2024-05-07 | 607 | 623 | 602 | 621 | 42,600 | 621 |
| 2024-05-02 | 615 | 617 | 604 | 612 | 17,700 | 612 |
| 2024-05-01 | 616 | 626 | 613 | 619 | 25,600 | 619 |
| 2024-04-30 | 605 | 620 | 601 | 617 | 36,200 | 617 |
| 2024-04-26 | 622 | 622 | 602 | 606 | 58,200 | 606 |
| 2024-04-25 | 607 | 633 | 607 | 629 | 63,500 | 629 |
| 2024-04-24 | 618 | 618 | 604 | 608 | 45,300 | 608 |
| 2024-04-23 | 625 | 630 | 610 | 618 | 55,600 | 618 |
| 2024-04-22 | 617 | 639 | 598 | 622 | 163,600 | 622 |
| 2024-04-19 | 582 | 597 | 568 | 597 | 53,500 | 597 |
| 2024-04-18 | 570 | 593 | 570 | 582 | 41,700 | 582 |
| 2024-04-17 | 592 | 597 | 570 | 579 | 66,400 | 579 |
| 2024-04-16 | 582 | 605 | 581 | 592 | 92,200 | 592 |
| 2024-04-15 | 614 | 616 | 582 | 586 | 138,400 | 586 |
| 2024-04-12 | 633 | 633 | 617 | 626 | 71,900 | 626 |
| 2024-04-11 | 620 | 643 | 610 | 633 | 105,300 | 633 |
| 2024-04-10 | 630 | 630 | 611 | 620 | 111,300 | 620 |
| 2024-04-09 | 613 | 649 | 601 | 630 | 270,400 | 630 |
| 2024-04-08 | 574 | 608 | 574 | 598 | 209,000 | 598 |
| 2024-04-05 | 559 | 590 | 548 | 580 | 254,000 | 580 |
| 2024-04-04 | 546 | 562 | 541 | 546 | 216,600 | 546 |
| 2024-04-03 | 534 | 570 | 511 | 536 | 531,500 | 536 |
| 2024-04-02 | 520 | 522 | 505 | 505 | 64,700 | 505 |
| 2024-04-01 | 508 | 519 | 507 | 516 | 33,900 | 516 |
| 2024-03-29 | 516 | 516 | 505 | 506 | 35,000 | 506 |
| 2024-03-28 | 505 | 516 | 505 | 506 | 29,800 | 506 |
| 2024-03-27 | 508 | 528 | 508 | 522 | 61,100 | 522 |
| 2024-03-26 | 514 | 527 | 505 | 507 | 66,900 | 507 |
| 2024-03-25 | 523 | 527 | 511 | 524 | 186,400 | 524 |
| 2024-03-22 | 490 | 495 | 490 | 493 | 39,600 | 493 |
| 2024-03-21 | 486 | 495 | 486 | 490 | 49,800 | 490 |
| 2024-03-19 | 482 | 486 | 480 | 483 | 17,200 | 483 |
| 2024-03-18 | 479 | 484 | 479 | 483 | 11,800 | 483 |
| 2024-03-15 | 486 | 486 | 478 | 478 | 13,500 | 478 |
| 2024-03-14 | 485 | 488 | 480 | 485 | 12,000 | 485 |
| 2024-03-13 | 485 | 485 | 480 | 481 | 13,800 | 481 |
| 2024-03-12 | 482 | 485 | 481 | 483 | 14,300 | 483 |
| 2024-03-11 | 486 | 489 | 482 | 482 | 26,000 | 482 |
| 2024-03-08 | 485 | 486 | 482 | 485 | 7,500 | 485 |
| 2024-03-07 | 486 | 488 | 483 | 484 | 11,700 | 484 |
| 2024-03-06 | 488 | 488 | 484 | 484 | 19,300 | 484 |
| 2024-03-05 | 486 | 490 | 485 | 488 | 14,300 | 488 |
| 2024-03-04 | 492 | 492 | 489 | 490 | 24,800 | 490 |
| 2024-03-01 | 488 | 490 | 488 | 488 | 13,700 | 488 |
| 2024-02-29 | 487 | 488 | 483 | 487 | 6,200 | 487 |
| 2024-02-28 | 487 | 487 | 483 | 487 | 11,700 | 487 |
| 2024-02-27 | 485 | 487 | 482 | 485 | 6,200 | 485 |
| 2024-02-26 | 483 | 486 | 480 | 484 | 15,900 | 484 |
| 2024-02-22 | 486 | 486 | 478 | 478 | 12,700 | 478 |
| 2024-02-21 | 483 | 485 | 478 | 485 | 12,900 | 485 |
| 2024-02-20 | 481 | 481 | 478 | 480 | 3,100 | 480 |
| 2024-02-19 | 478 | 481 | 476 | 481 | 16,400 | 481 |
| 2024-02-16 | 472 | 478 | 471 | 475 | 14,000 | 475 |
| 2024-02-15 | 479 | 481 | 471 | 472 | 21,300 | 472 |
| 2024-02-14 | 485 | 489 | 476 | 478 | 34,000 | 478 |
| 2024-02-13 | 483 | 486 | 481 | 484 | 19,400 | 484 |
| 2024-02-09 | 480 | 482 | 477 | 481 | 13,500 | 481 |
| 2024-02-08 | 481 | 484 | 481 | 482 | 5,100 | 482 |
| 2024-02-07 | 482 | 487 | 480 | 483 | 19,300 | 483 |
| 2024-02-06 | 487 | 487 | 483 | 483 | 10,000 | 483 |
| 2024-02-05 | 486 | 487 | 484 | 487 | 21,800 | 487 |
| 2024-02-02 | 487 | 487 | 485 | 485 | 5,900 | 485 |
| 2024-02-01 | 485 | 491 | 485 | 487 | 39,800 | 487 |
| 2024-01-31 | 485 | 490 | 483 | 489 | 20,800 | 489 |
| 2024-01-30 | 484 | 485 | 482 | 485 | 6,000 | 485 |
| 2024-01-29 | 485 | 487 | 482 | 484 | 8,100 | 484 |
| 2024-01-26 | 480 | 485 | 480 | 484 | 11,400 | 484 |
| 2024-01-25 | 482 | 485 | 479 | 480 | 11,500 | 480 |
| 2024-01-24 | 479 | 481 | 475 | 480 | 9,700 | 480 |
| 2024-01-23 | 485 | 486 | 475 | 475 | 21,600 | 475 |
| 2024-01-22 | 480 | 484 | 478 | 483 | 19,600 | 483 |
| 2024-01-19 | 482 | 482 | 476 | 478 | 9,600 | 478 |
| 2024-01-18 | 480 | 481 | 474 | 480 | 7,800 | 480 |
| 2024-01-17 | 485 | 486 | 476 | 476 | 17,700 | 476 |
| 2024-01-16 | 485 | 486 | 483 | 483 | 4,800 | 483 |
| 2024-01-15 | 481 | 485 | 479 | 483 | 7,500 | 483 |
| 2024-01-12 | 486 | 486 | 480 | 483 | 21,300 | 483 |
| 2024-01-11 | 490 | 490 | 483 | 486 | 20,200 | 486 |
| 2024-01-10 | 492 | 492 | 486 | 486 | 17,500 | 486 |
| 2024-01-09 | 490 | 491 | 486 | 491 | 15,500 | 491 |
| 2024-01-05 | 500 | 500 | 490 | 491 | 22,400 | 491 |
| 2024-01-04 | 487 | 498 | 486 | 498 | 23,300 | 498 |
分割・併合履歴 ： [1994-03-28]1株→1.15株
