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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
