6309 巴工業(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,374 | 1,389 | 1,374 | 1,377 | 80,000 | 1,377 |
| 2025-05-08 | 1,353 | 1,372 | 1,353 | 1,370 | 77,700 | 1,370 |
| 2025-05-07 | 1,344 | 1,363 | 1,336 | 1,353 | 93,100 | 1,353 |
| 2025-05-02 | 1,347 | 1,368 | 1,346 | 1,355 | 67,700 | 1,355 |
| 2025-05-01 | 1,360 | 1,364 | 1,345 | 1,359 | 64,700 | 1,359 |
| 2025-04-30 | 1,375 | 1,388 | 1,350 | 1,383 | 125,200 | 1,383 |
| 2025-04-28 | 1,349 | 1,378 | 1,333 | 1,378 | 236,500 | 1,378 |
| 2025-04-25 | 4,180 | 4,235 | 4,180 | 4,210 | 61,200 | 1,403.33 |
| 2025-04-24 | 4,210 | 4,240 | 4,180 | 4,180 | 62,200 | 1,393.33 |
| 2025-04-23 | 4,270 | 4,275 | 4,200 | 4,205 | 59,900 | 1,401.67 |
| 2025-04-22 | 4,260 | 4,265 | 4,205 | 4,225 | 51,400 | 1,408.33 |
| 2025-04-21 | 4,305 | 4,330 | 4,245 | 4,285 | 49,900 | 1,428.33 |
| 2025-04-18 | 4,185 | 4,295 | 4,155 | 4,295 | 43,300 | 1,431.67 |
| 2025-04-17 | 4,190 | 4,215 | 4,130 | 4,145 | 31,600 | 1,381.67 |
| 2025-04-16 | 4,150 | 4,205 | 4,140 | 4,160 | 29,400 | 1,386.67 |
| 2025-04-15 | 4,170 | 4,170 | 4,115 | 4,115 | 24,900 | 1,371.67 |
| 2025-04-14 | 4,140 | 4,155 | 4,090 | 4,135 | 20,400 | 1,378.33 |
| 2025-04-11 | 4,010 | 4,075 | 3,925 | 4,070 | 43,400 | 1,356.67 |
| 2025-04-10 | 4,205 | 4,205 | 4,060 | 4,075 | 42,300 | 1,358.33 |
| 2025-04-09 | 3,930 | 3,940 | 3,840 | 3,900 | 47,100 | 1,300 |
| 2025-04-08 | 3,885 | 4,035 | 3,870 | 3,980 | 38,100 | 1,326.67 |
| 2025-04-07 | 3,680 | 3,860 | 3,625 | 3,745 | 70,900 | 1,248.33 |
| 2025-04-04 | 4,245 | 4,255 | 3,970 | 4,030 | 95,000 | 1,343.33 |
| 2025-04-03 | 4,135 | 4,330 | 4,105 | 4,315 | 52,700 | 1,438.33 |
| 2025-04-02 | 4,405 | 4,420 | 4,290 | 4,300 | 44,300 | 1,433.33 |
| 2025-04-01 | 4,470 | 4,510 | 4,380 | 4,385 | 59,200 | 1,461.67 |
| 2025-03-31 | 4,435 | 4,445 | 4,350 | 4,350 | 58,100 | 1,450 |
| 2025-03-28 | 4,410 | 4,450 | 4,365 | 4,435 | 60,200 | 1,478.33 |
| 2025-03-27 | 4,300 | 4,375 | 4,280 | 4,375 | 49,400 | 1,458.33 |
| 2025-03-26 | 4,275 | 4,335 | 4,250 | 4,315 | 45,600 | 1,438.33 |
| 2025-03-25 | 4,330 | 4,355 | 4,250 | 4,265 | 68,800 | 1,421.67 |
| 2025-03-24 | 4,150 | 4,160 | 4,105 | 4,120 | 17,800 | 1,373.33 |
| 2025-03-21 | 4,150 | 4,160 | 4,110 | 4,135 | 19,300 | 1,378.33 |
| 2025-03-19 | 4,160 | 4,185 | 4,130 | 4,150 | 11,700 | 1,383.33 |
| 2025-03-18 | 4,205 | 4,230 | 4,170 | 4,180 | 16,600 | 1,393.33 |
| 2025-03-17 | 4,130 | 4,210 | 4,090 | 4,200 | 40,200 | 1,400 |
| 2025-03-14 | 4,180 | 4,285 | 4,085 | 4,155 | 159,900 | 1,385 |
| 2025-03-13 | 3,955 | 3,955 | 3,900 | 3,900 | 18,000 | 1,300 |
| 2025-03-12 | 3,900 | 3,925 | 3,880 | 3,925 | 14,400 | 1,308.33 |
| 2025-03-11 | 3,840 | 3,905 | 3,825 | 3,900 | 16,000 | 1,300 |
| 2025-03-10 | 3,880 | 3,935 | 3,870 | 3,910 | 25,500 | 1,303.33 |
| 2025-03-07 | 3,820 | 3,895 | 3,780 | 3,865 | 25,600 | 1,288.33 |
| 2025-03-06 | 3,870 | 3,915 | 3,850 | 3,890 | 35,000 | 1,296.67 |
| 2025-03-05 | 3,790 | 3,840 | 3,780 | 3,835 | 26,600 | 1,278.33 |
| 2025-03-04 | 3,745 | 3,795 | 3,745 | 3,780 | 15,900 | 1,260 |
| 2025-03-03 | 3,710 | 3,765 | 3,695 | 3,765 | 15,800 | 1,255 |
| 2025-02-28 | 3,675 | 3,690 | 3,660 | 3,680 | 10,100 | 1,226.67 |
| 2025-02-27 | 3,620 | 3,695 | 3,620 | 3,695 | 18,800 | 1,231.67 |
| 2025-02-26 | 3,585 | 3,610 | 3,575 | 3,595 | 14,800 | 1,198.33 |
| 2025-02-25 | 3,560 | 3,635 | 3,545 | 3,600 | 23,500 | 1,200 |
| 2025-02-21 | 3,615 | 3,635 | 3,555 | 3,605 | 30,400 | 1,201.67 |
| 2025-02-20 | 3,670 | 3,685 | 3,620 | 3,650 | 27,100 | 1,216.67 |
| 2025-02-19 | 3,665 | 3,700 | 3,660 | 3,670 | 10,700 | 1,223.33 |
| 2025-02-18 | 3,680 | 3,695 | 3,670 | 3,675 | 9,500 | 1,225 |
| 2025-02-17 | 3,705 | 3,720 | 3,680 | 3,680 | 15,500 | 1,226.67 |
| 2025-02-14 | 3,740 | 3,745 | 3,705 | 3,705 | 6,900 | 1,235 |
| 2025-02-13 | 3,730 | 3,740 | 3,720 | 3,720 | 5,700 | 1,240 |
| 2025-02-12 | 3,730 | 3,745 | 3,715 | 3,725 | 7,800 | 1,241.67 |
| 2025-02-10 | 3,730 | 3,735 | 3,700 | 3,700 | 7,400 | 1,233.33 |
| 2025-02-07 | 3,715 | 3,745 | 3,710 | 3,725 | 9,300 | 1,241.67 |
| 2025-02-06 | 3,725 | 3,745 | 3,705 | 3,725 | 5,100 | 1,241.67 |
| 2025-02-05 | 3,770 | 3,770 | 3,705 | 3,710 | 15,300 | 1,236.67 |
| 2025-02-04 | 3,780 | 3,810 | 3,730 | 3,730 | 15,700 | 1,243.33 |
| 2025-02-03 | 3,810 | 3,815 | 3,755 | 3,760 | 43,000 | 1,253.33 |
| 2025-01-31 | 3,810 | 3,815 | 3,785 | 3,810 | 11,600 | 1,270 |
| 2025-01-30 | 3,780 | 3,830 | 3,780 | 3,810 | 13,800 | 1,270 |
| 2025-01-29 | 3,825 | 3,830 | 3,775 | 3,775 | 11,000 | 1,258.33 |
| 2025-01-28 | 3,745 | 3,810 | 3,745 | 3,810 | 15,500 | 1,270 |
| 2025-01-27 | 3,775 | 3,775 | 3,735 | 3,745 | 14,100 | 1,248.33 |
| 2025-01-24 | 3,735 | 3,755 | 3,725 | 3,730 | 15,400 | 1,243.33 |
| 2025-01-23 | 3,730 | 3,735 | 3,705 | 3,720 | 15,000 | 1,240 |
| 2025-01-22 | 3,745 | 3,750 | 3,720 | 3,725 | 8,200 | 1,241.67 |
| 2025-01-21 | 3,780 | 3,790 | 3,730 | 3,755 | 11,700 | 1,251.67 |
| 2025-01-20 | 3,715 | 3,770 | 3,715 | 3,765 | 11,800 | 1,255 |
| 2025-01-17 | 3,720 | 3,720 | 3,665 | 3,715 | 15,800 | 1,238.33 |
| 2025-01-16 | 3,680 | 3,715 | 3,680 | 3,710 | 17,700 | 1,236.67 |
| 2025-01-15 | 3,690 | 3,715 | 3,675 | 3,680 | 14,400 | 1,226.67 |
| 2025-01-14 | 3,745 | 3,760 | 3,655 | 3,660 | 27,800 | 1,220 |
| 2025-01-10 | 3,740 | 3,775 | 3,735 | 3,740 | 12,700 | 1,246.67 |
| 2025-01-09 | 3,800 | 3,800 | 3,740 | 3,750 | 21,200 | 1,250 |
| 2025-01-08 | 3,805 | 3,820 | 3,785 | 3,805 | 19,900 | 1,268.33 |
| 2025-01-07 | 3,810 | 3,810 | 3,755 | 3,790 | 16,900 | 1,263.33 |
| 2025-01-06 | 3,850 | 3,850 | 3,775 | 3,775 | 21,800 | 1,258.33 |
分割・併合履歴 ： [2025-04-28]1株→3株