6297 鉱研工業(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 | 446 | 449 | 418 | 426 | 33,600 | 426 |
| 2025-04-03 | 449 | 454 | 448 | 453 | 14,400 | 453 |
| 2025-04-02 | 460 | 460 | 454 | 456 | 5,300 | 456 |
| 2025-04-01 | 463 | 463 | 455 | 457 | 7,600 | 457 |
| 2025-03-31 | 466 | 466 | 454 | 462 | 18,700 | 462 |
| 2025-03-28 | 471 | 475 | 466 | 467 | 8,200 | 467 |
| 2025-03-27 | 484 | 489 | 477 | 478 | 8,800 | 478 |
| 2025-03-26 | 483 | 486 | 481 | 484 | 5,300 | 484 |
| 2025-03-25 | 481 | 484 | 480 | 483 | 3,700 | 483 |
| 2025-03-24 | 481 | 484 | 479 | 480 | 7,700 | 480 |
| 2025-03-21 | 482 | 493 | 478 | 482 | 13,400 | 482 |
| 2025-03-19 | 476 | 483 | 476 | 482 | 11,800 | 482 |
| 2025-03-18 | 473 | 475 | 472 | 475 | 5,300 | 475 |
| 2025-03-17 | 475 | 475 | 471 | 473 | 2,200 | 473 |
| 2025-03-14 | 470 | 472 | 468 | 471 | 14,400 | 471 |
| 2025-03-13 | 471 | 472 | 471 | 471 | 5,700 | 471 |
| 2025-03-12 | 469 | 473 | 469 | 471 | 3,900 | 471 |
| 2025-03-11 | 468 | 470 | 467 | 469 | 4,900 | 469 |
| 2025-03-10 | 469 | 474 | 468 | 469 | 6,300 | 469 |
| 2025-03-07 | 472 | 474 | 470 | 472 | 6,700 | 472 |
| 2025-03-06 | 475 | 478 | 471 | 472 | 4,300 | 472 |
| 2025-03-05 | 469 | 476 | 468 | 475 | 6,800 | 475 |
| 2025-03-04 | 472 | 473 | 466 | 470 | 9,700 | 470 |
| 2025-03-03 | 472 | 474 | 470 | 472 | 9,900 | 472 |
| 2025-02-28 | 476 | 476 | 469 | 472 | 16,100 | 472 |
| 2025-02-27 | 475 | 479 | 475 | 478 | 1,900 | 478 |
| 2025-02-26 | 481 | 483 | 473 | 475 | 8,200 | 475 |
| 2025-02-25 | 478 | 481 | 478 | 481 | 11,600 | 481 |
| 2025-02-21 | 479 | 479 | 476 | 478 | 1,700 | 478 |
| 2025-02-20 | 478 | 482 | 470 | 479 | 14,100 | 479 |
| 2025-02-19 | 482 | 482 | 476 | 476 | 4,900 | 476 |
| 2025-02-18 | 478 | 488 | 476 | 482 | 9,200 | 482 |
| 2025-02-17 | 480 | 480 | 470 | 478 | 8,000 | 478 |
| 2025-02-14 | 479 | 480 | 476 | 479 | 14,500 | 479 |
| 2025-02-13 | 490 | 490 | 476 | 477 | 19,400 | 477 |
| 2025-02-12 | 489 | 497 | 489 | 493 | 14,400 | 493 |
| 2025-02-10 | 480 | 489 | 480 | 489 | 8,000 | 489 |
| 2025-02-07 | 474 | 480 | 474 | 480 | 6,700 | 480 |
| 2025-02-06 | 475 | 478 | 475 | 476 | 4,600 | 476 |
| 2025-02-05 | 480 | 483 | 474 | 476 | 10,000 | 476 |
| 2025-02-04 | 476 | 482 | 473 | 481 | 7,400 | 481 |
| 2025-02-03 | 483 | 483 | 475 | 475 | 5,200 | 475 |
| 2025-01-31 | 484 | 485 | 480 | 484 | 1,800 | 484 |
| 2025-01-30 | 485 | 485 | 476 | 483 | 10,900 | 483 |
| 2025-01-29 | 489 | 491 | 485 | 489 | 2,600 | 489 |
| 2025-01-28 | 486 | 489 | 480 | 485 | 6,700 | 485 |
| 2025-01-27 | 489 | 493 | 480 | 486 | 7,200 | 486 |
| 2025-01-24 | 486 | 492 | 486 | 488 | 18,600 | 488 |
| 2025-01-23 | 480 | 486 | 477 | 486 | 11,400 | 486 |
| 2025-01-22 | 475 | 483 | 474 | 483 | 5,800 | 483 |
| 2025-01-21 | 478 | 479 | 475 | 477 | 4,000 | 477 |
| 2025-01-20 | 471 | 475 | 468 | 475 | 4,800 | 475 |
| 2025-01-17 | 466 | 471 | 465 | 470 | 3,100 | 470 |
| 2025-01-16 | 468 | 470 | 466 | 468 | 3,700 | 468 |
| 2025-01-15 | 469 | 470 | 466 | 468 | 5,600 | 468 |
| 2025-01-14 | 473 | 475 | 468 | 469 | 13,400 | 469 |
| 2025-01-10 | 475 | 476 | 471 | 472 | 3,600 | 472 |
| 2025-01-09 | 475 | 478 | 473 | 478 | 19,400 | 478 |
| 2025-01-08 | 471 | 480 | 471 | 478 | 6,600 | 478 |
| 2025-01-07 | 474 | 478 | 471 | 471 | 13,400 | 471 |
| 2025-01-06 | 470 | 473 | 470 | 473 | 8,400 | 473 |
分割・併合履歴 ： [1994-03-28]1株→1.15株