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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 762 | 763 | 762 | 762 | 293,100 | 762 |
| 2025-07-02 | 761 | 762 | 761 | 761 | 63,000 | 761 |
| 2025-07-01 | 761 | 762 | 761 | 761 | 391,800 | 761 |
| 2025-06-30 | 761 | 762 | 761 | 761 | 202,700 | 761 |
| 2025-06-27 | 761 | 761 | 760 | 761 | 816,500 | 761 |
| 2025-06-26 | 760 | 761 | 760 | 760 | 372,900 | 760 |
| 2025-06-25 | 760 | 761 | 760 | 760 | 287,200 | 760 |
| 2025-06-24 | 761 | 761 | 760 | 760 | 195,500 | 760 |
| 2025-06-23 | 760 | 761 | 760 | 760 | 236,900 | 760 |
| 2025-06-20 | 760 | 761 | 759 | 760 | 624,300 | 760 |
| 2025-06-19 | 762 | 762 | 760 | 760 | 1,226,600 | 760 |
| 2025-06-18 | 725 | 725 | 725 | 725 | 34,700 | 725 |
| 2025-06-17 | 625 | 625 | 625 | 625 | 57,600 | 625 |
| 2025-06-16 | 530 | 536 | 525 | 525 | 22,800 | 525 |
| 2025-06-13 | 538 | 541 | 525 | 532 | 44,700 | 532 |
| 2025-06-12 | 532 | 542 | 532 | 536 | 15,700 | 536 |
| 2025-06-11 | 539 | 540 | 525 | 531 | 32,000 | 531 |
| 2025-06-10 | 541 | 544 | 538 | 538 | 16,400 | 538 |
| 2025-06-09 | 544 | 548 | 542 | 544 | 25,000 | 544 |
| 2025-06-06 | 538 | 545 | 535 | 535 | 20,600 | 535 |
| 2025-06-05 | 548 | 549 | 533 | 539 | 34,800 | 539 |
| 2025-06-04 | 541 | 553 | 540 | 549 | 56,300 | 549 |
| 2025-06-03 | 512 | 549 | 512 | 541 | 137,100 | 541 |
| 2025-06-02 | 507 | 507 | 493 | 502 | 26,500 | 502 |
| 2025-05-30 | 506 | 510 | 498 | 500 | 20,400 | 500 |
| 2025-05-29 | 511 | 511 | 506 | 507 | 7,400 | 507 |
| 2025-05-28 | 505 | 514 | 505 | 508 | 29,500 | 508 |
| 2025-05-27 | 504 | 505 | 498 | 505 | 9,600 | 505 |
| 2025-05-26 | 501 | 506 | 495 | 503 | 29,100 | 503 |
| 2025-05-23 | 505 | 508 | 500 | 504 | 10,200 | 504 |
| 2025-05-22 | 505 | 509 | 495 | 500 | 28,500 | 500 |
| 2025-05-21 | 513 | 520 | 504 | 504 | 24,300 | 504 |
| 2025-05-20 | 524 | 525 | 514 | 514 | 20,900 | 514 |
| 2025-05-19 | 502 | 521 | 502 | 521 | 26,800 | 521 |
| 2025-05-16 | 520 | 525 | 500 | 500 | 69,000 | 500 |
| 2025-05-15 | 505 | 517 | 502 | 517 | 21,800 | 517 |
| 2025-05-14 | 506 | 509 | 495 | 509 | 37,400 | 509 |
| 2025-05-13 | 506 | 518 | 500 | 511 | 145,900 | 511 |
| 2025-05-12 | 478 | 490 | 472 | 478 | 41,300 | 478 |
| 2025-05-09 | 473 | 480 | 468 | 474 | 23,000 | 474 |
| 2025-05-08 | 481 | 481 | 467 | 474 | 19,800 | 474 |
| 2025-05-07 | 467 | 487 | 457 | 481 | 72,800 | 481 |
| 2025-05-02 | 467 | 475 | 457 | 463 | 31,500 | 463 |
| 2025-05-01 | 483 | 483 | 455 | 473 | 82,400 | 473 |
| 2025-04-30 | 439 | 491 | 439 | 490 | 262,600 | 490 |
| 2025-04-28 | 437 | 438 | 436 | 437 | 3,600 | 437 |
| 2025-04-25 | 432 | 435 | 429 | 435 | 6,600 | 435 |
| 2025-04-24 | 427 | 430 | 426 | 427 | 5,000 | 427 |
| 2025-04-23 | 425 | 432 | 423 | 427 | 14,600 | 427 |
| 2025-04-22 | 424 | 426 | 422 | 424 | 2,300 | 424 |
| 2025-04-21 | 424 | 426 | 419 | 422 | 3,900 | 422 |
| 2025-04-18 | 421 | 426 | 421 | 423 | 5,900 | 423 |
| 2025-04-17 | 415 | 420 | 413 | 420 | 2,600 | 420 |
| 2025-04-16 | 420 | 421 | 415 | 415 | 10,600 | 415 |
| 2025-04-15 | 421 | 425 | 416 | 416 | 8,500 | 416 |
| 2025-04-14 | 415 | 431 | 408 | 416 | 33,200 | 416 |
| 2025-04-11 | 408 | 408 | 402 | 408 | 4,200 | 408 |
| 2025-04-10 | 414 | 414 | 405 | 411 | 14,000 | 411 |
| 2025-04-09 | 404 | 404 | 385 | 399 | 11,600 | 399 |
| 2025-04-08 | 390 | 397 | 386 | 397 | 10,800 | 397 |
| 2025-04-07 | 400 | 400 | 370 | 377 | 59,400 | 377 |
| 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