6306 日工(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 762 | 769 | 760 | 762 | 30,800 | 762 |
| 2024-07-25 | 769 | 770 | 760 | 764 | 95,100 | 764 |
| 2024-07-24 | 785 | 786 | 769 | 772 | 51,200 | 772 |
| 2024-07-23 | 781 | 789 | 781 | 784 | 41,600 | 784 |
| 2024-07-22 | 783 | 784 | 774 | 775 | 45,400 | 775 |
| 2024-07-19 | 782 | 783 | 774 | 778 | 34,700 | 778 |
| 2024-07-18 | 785 | 791 | 782 | 782 | 49,200 | 782 |
| 2024-07-17 | 790 | 790 | 780 | 784 | 39,800 | 784 |
| 2024-07-16 | 788 | 796 | 783 | 783 | 46,500 | 783 |
| 2024-07-12 | 775 | 784 | 773 | 784 | 38,400 | 784 |
| 2024-07-11 | 776 | 784 | 771 | 781 | 67,900 | 781 |
| 2024-07-10 | 770 | 776 | 769 | 772 | 49,700 | 772 |
| 2024-07-09 | 772 | 781 | 770 | 776 | 39,300 | 776 |
| 2024-07-08 | 786 | 786 | 773 | 774 | 32,300 | 774 |
| 2024-07-05 | 799 | 799 | 788 | 790 | 30,400 | 790 |
| 2024-07-04 | 794 | 798 | 790 | 798 | 61,300 | 798 |
| 2024-07-03 | 790 | 794 | 789 | 789 | 26,200 | 789 |
| 2024-07-02 | 792 | 797 | 788 | 789 | 43,300 | 789 |
| 2024-07-01 | 800 | 806 | 794 | 794 | 47,900 | 794 |
| 2024-06-28 | 811 | 811 | 796 | 798 | 161,900 | 798 |
| 2024-06-27 | 792 | 808 | 789 | 806 | 113,800 | 806 |
| 2024-06-26 | 785 | 792 | 779 | 789 | 60,800 | 789 |
| 2024-06-25 | 773 | 783 | 771 | 783 | 86,800 | 783 |
| 2024-06-24 | 760 | 770 | 758 | 770 | 63,600 | 770 |
| 2024-06-21 | 766 | 767 | 758 | 758 | 42,900 | 758 |
| 2024-06-20 | 757 | 762 | 754 | 759 | 38,300 | 759 |
| 2024-06-19 | 745 | 759 | 745 | 759 | 29,300 | 759 |
| 2024-06-18 | 743 | 748 | 742 | 748 | 53,900 | 748 |
| 2024-06-17 | 736 | 741 | 732 | 738 | 44,700 | 738 |
| 2024-06-14 | 731 | 743 | 731 | 743 | 52,700 | 743 |
| 2024-06-13 | 737 | 737 | 730 | 731 | 32,200 | 731 |
| 2024-06-12 | 740 | 740 | 735 | 738 | 28,100 | 738 |
| 2024-06-11 | 741 | 745 | 738 | 741 | 23,300 | 741 |
| 2024-06-10 | 733 | 740 | 731 | 740 | 24,600 | 740 |
| 2024-06-07 | 725 | 727 | 724 | 726 | 7,800 | 726 |
| 2024-06-06 | 722 | 728 | 720 | 726 | 18,300 | 726 |
| 2024-06-05 | 728 | 728 | 720 | 723 | 24,400 | 723 |
| 2024-06-04 | 732 | 733 | 729 | 731 | 14,700 | 731 |
| 2024-06-03 | 733 | 735 | 729 | 733 | 17,300 | 733 |
| 2024-05-31 | 720 | 728 | 719 | 728 | 39,500 | 728 |
| 2024-05-30 | 701 | 715 | 701 | 715 | 50,100 | 715 |
| 2024-05-29 | 718 | 720 | 709 | 710 | 31,100 | 710 |
| 2024-05-28 | 724 | 724 | 717 | 718 | 36,400 | 718 |
| 2024-05-27 | 724 | 725 | 718 | 723 | 41,200 | 723 |
| 2024-05-24 | 720 | 726 | 719 | 720 | 35,500 | 720 |
| 2024-05-23 | 725 | 726 | 716 | 725 | 39,900 | 725 |
| 2024-05-22 | 729 | 731 | 720 | 720 | 44,400 | 720 |
| 2024-05-21 | 733 | 735 | 728 | 728 | 33,500 | 728 |
| 2024-05-20 | 730 | 743 | 730 | 731 | 45,500 | 731 |
| 2024-05-17 | 744 | 744 | 735 | 735 | 28,600 | 735 |
| 2024-05-16 | 768 | 768 | 730 | 744 | 82,100 | 744 |
| 2024-05-15 | 746 | 750 | 741 | 746 | 22,000 | 746 |
| 2024-05-14 | 750 | 750 | 738 | 742 | 39,800 | 742 |
| 2024-05-13 | 744 | 749 | 741 | 748 | 47,700 | 748 |
| 2024-05-10 | 738 | 743 | 737 | 743 | 31,400 | 743 |
| 2024-05-09 | 729 | 735 | 729 | 735 | 11,400 | 735 |
| 2024-05-08 | 735 | 735 | 728 | 729 | 27,800 | 729 |
| 2024-05-07 | 738 | 738 | 734 | 735 | 20,300 | 735 |
| 2024-05-02 | 741 | 741 | 737 | 737 | 7,700 | 737 |
| 2024-05-01 | 744 | 744 | 739 | 739 | 17,400 | 739 |
| 2024-04-30 | 744 | 746 | 737 | 744 | 37,600 | 744 |
| 2024-04-26 | 730 | 739 | 728 | 736 | 48,300 | 736 |
| 2024-04-25 | 743 | 743 | 733 | 733 | 22,400 | 733 |
| 2024-04-24 | 741 | 743 | 739 | 739 | 15,600 | 739 |
| 2024-04-23 | 741 | 743 | 736 | 737 | 22,000 | 737 |
| 2024-04-22 | 735 | 741 | 733 | 737 | 29,600 | 737 |
| 2024-04-19 | 739 | 739 | 724 | 732 | 56,500 | 732 |
| 2024-04-18 | 727 | 744 | 727 | 739 | 51,300 | 739 |
| 2024-04-17 | 734 | 735 | 727 | 727 | 33,700 | 727 |
| 2024-04-16 | 750 | 750 | 733 | 735 | 63,100 | 735 |
| 2024-04-15 | 749 | 752 | 747 | 750 | 23,400 | 750 |
| 2024-04-12 | 758 | 758 | 751 | 751 | 39,700 | 751 |
| 2024-04-11 | 752 | 756 | 750 | 754 | 15,600 | 754 |
| 2024-04-10 | 757 | 758 | 753 | 755 | 19,700 | 755 |
| 2024-04-09 | 754 | 756 | 752 | 755 | 18,500 | 755 |
| 2024-04-08 | 755 | 757 | 750 | 755 | 25,200 | 755 |
| 2024-04-05 | 743 | 747 | 741 | 745 | 30,400 | 745 |
| 2024-04-04 | 745 | 754 | 745 | 752 | 44,200 | 752 |
| 2024-04-03 | 740 | 747 | 737 | 745 | 44,000 | 745 |
| 2024-04-02 | 752 | 755 | 739 | 744 | 77,100 | 744 |
| 2024-04-01 | 764 | 764 | 753 | 753 | 69,500 | 753 |
| 2024-03-29 | 765 | 766 | 761 | 766 | 55,400 | 766 |
| 2024-03-28 | 773 | 773 | 756 | 760 | 93,500 | 760 |
| 2024-03-27 | 790 | 790 | 781 | 781 | 107,400 | 781 |
| 2024-03-26 | 786 | 789 | 785 | 786 | 50,200 | 786 |
| 2024-03-25 | 788 | 788 | 781 | 784 | 80,200 | 784 |
| 2024-03-22 | 788 | 790 | 784 | 790 | 47,700 | 790 |
| 2024-03-21 | 786 | 787 | 780 | 785 | 52,300 | 785 |
| 2024-03-19 | 778 | 782 | 773 | 782 | 42,900 | 782 |
| 2024-03-18 | 784 | 785 | 775 | 777 | 62,500 | 777 |
| 2024-03-15 | 779 | 785 | 779 | 784 | 35,800 | 784 |
| 2024-03-14 | 774 | 780 | 770 | 780 | 40,300 | 780 |
| 2024-03-13 | 783 | 786 | 771 | 776 | 36,200 | 776 |
| 2024-03-12 | 777 | 781 | 769 | 781 | 43,900 | 781 |
| 2024-03-11 | 797 | 800 | 776 | 780 | 85,400 | 780 |
| 2024-03-08 | 788 | 803 | 788 | 797 | 95,500 | 797 |
| 2024-03-07 | 796 | 799 | 791 | 792 | 50,300 | 792 |
| 2024-03-06 | 779 | 795 | 779 | 795 | 73,500 | 795 |
| 2024-03-05 | 770 | 783 | 770 | 783 | 42,700 | 783 |
| 2024-03-04 | 776 | 780 | 771 | 771 | 74,800 | 771 |
| 2024-03-01 | 779 | 783 | 773 | 776 | 36,900 | 776 |
| 2024-02-29 | 774 | 783 | 771 | 779 | 41,400 | 779 |
| 2024-02-28 | 780 | 784 | 773 | 778 | 52,500 | 778 |
| 2024-02-27 | 772 | 783 | 768 | 780 | 74,500 | 780 |
| 2024-02-26 | 772 | 777 | 763 | 763 | 70,000 | 763 |
| 2024-02-22 | 770 | 771 | 765 | 770 | 55,200 | 770 |
| 2024-02-21 | 772 | 773 | 765 | 766 | 35,900 | 766 |
| 2024-02-20 | 764 | 777 | 764 | 771 | 70,400 | 771 |
| 2024-02-19 | 755 | 761 | 752 | 761 | 26,100 | 761 |
| 2024-02-16 | 745 | 755 | 743 | 755 | 56,800 | 755 |
| 2024-02-15 | 755 | 757 | 739 | 745 | 80,200 | 745 |
| 2024-02-14 | 749 | 754 | 748 | 751 | 48,800 | 751 |
| 2024-02-13 | 749 | 752 | 745 | 749 | 70,900 | 749 |
| 2024-02-09 | 750 | 753 | 746 | 747 | 51,000 | 747 |
| 2024-02-08 | 760 | 760 | 749 | 753 | 72,400 | 753 |
| 2024-02-07 | 758 | 763 | 758 | 761 | 38,200 | 761 |
| 2024-02-06 | 762 | 766 | 759 | 759 | 58,300 | 759 |
| 2024-02-05 | 765 | 769 | 762 | 768 | 51,000 | 768 |
| 2024-02-02 | 763 | 767 | 759 | 764 | 43,900 | 764 |
| 2024-02-01 | 765 | 769 | 762 | 766 | 56,800 | 766 |
| 2024-01-31 | 759 | 770 | 758 | 770 | 63,900 | 770 |
| 2024-01-30 | 761 | 764 | 758 | 760 | 74,600 | 760 |
| 2024-01-29 | 767 | 769 | 753 | 765 | 124,800 | 765 |
| 2024-01-26 | 734 | 757 | 733 | 757 | 247,900 | 757 |
| 2024-01-25 | 713 | 728 | 713 | 727 | 103,300 | 727 |
| 2024-01-24 | 717 | 717 | 712 | 712 | 29,700 | 712 |
| 2024-01-23 | 720 | 721 | 715 | 717 | 33,700 | 717 |
| 2024-01-22 | 712 | 718 | 712 | 718 | 40,700 | 718 |
| 2024-01-19 | 712 | 712 | 708 | 709 | 47,300 | 709 |
| 2024-01-18 | 712 | 715 | 711 | 711 | 20,600 | 711 |
| 2024-01-17 | 718 | 721 | 711 | 711 | 43,800 | 711 |
| 2024-01-16 | 718 | 719 | 711 | 711 | 50,300 | 711 |
| 2024-01-15 | 710 | 720 | 708 | 718 | 41,500 | 718 |
| 2024-01-12 | 722 | 722 | 708 | 710 | 56,000 | 710 |
| 2024-01-11 | 718 | 722 | 716 | 720 | 60,800 | 720 |
| 2024-01-10 | 721 | 724 | 714 | 715 | 68,200 | 715 |
| 2024-01-09 | 717 | 720 | 715 | 720 | 79,300 | 720 |
| 2024-01-05 | 712 | 715 | 709 | 712 | 83,700 | 712 |
| 2024-01-04 | 699 | 709 | 696 | 709 | 106,400 | 709 |
分割・併合履歴 ： [2019-09-27]1株→5株 [2016-09-28]1株→0.2株 [1989-09-14]1株→1.069株
