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 |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3,810 | 3,815 | 3,755 | 3,760 | 43,000 | 3,760 |
| 2025-01-31 | 3,810 | 3,815 | 3,785 | 3,810 | 11,600 | 3,810 |
| 2025-01-30 | 3,780 | 3,830 | 3,780 | 3,810 | 13,800 | 3,810 |
| 2025-01-29 | 3,825 | 3,830 | 3,775 | 3,775 | 11,000 | 3,775 |
| 2025-01-28 | 3,745 | 3,810 | 3,745 | 3,810 | 15,500 | 3,810 |
| 2025-01-27 | 3,775 | 3,775 | 3,735 | 3,745 | 14,100 | 3,745 |
| 2025-01-24 | 3,735 | 3,755 | 3,725 | 3,730 | 15,400 | 3,730 |
| 2025-01-23 | 3,730 | 3,735 | 3,705 | 3,720 | 15,000 | 3,720 |
| 2025-01-22 | 3,745 | 3,750 | 3,720 | 3,725 | 8,200 | 3,725 |
| 2025-01-21 | 3,780 | 3,790 | 3,730 | 3,755 | 11,700 | 3,755 |
| 2025-01-20 | 3,715 | 3,770 | 3,715 | 3,765 | 11,800 | 3,765 |
| 2025-01-17 | 3,720 | 3,720 | 3,665 | 3,715 | 15,800 | 3,715 |
| 2025-01-16 | 3,680 | 3,715 | 3,680 | 3,710 | 17,700 | 3,710 |
| 2025-01-15 | 3,690 | 3,715 | 3,675 | 3,680 | 14,400 | 3,680 |
| 2025-01-14 | 3,745 | 3,760 | 3,655 | 3,660 | 27,800 | 3,660 |
| 2025-01-10 | 3,740 | 3,775 | 3,735 | 3,740 | 12,700 | 3,740 |
| 2025-01-09 | 3,800 | 3,800 | 3,740 | 3,750 | 21,200 | 3,750 |
| 2025-01-08 | 3,805 | 3,820 | 3,785 | 3,805 | 19,900 | 3,805 |
| 2025-01-07 | 3,810 | 3,810 | 3,755 | 3,790 | 16,900 | 3,790 |
| 2025-01-06 | 3,850 | 3,850 | 3,775 | 3,775 | 21,800 | 3,775 |
分割・併合履歴 ： なし