6309 巴工業(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 | 4,430 | 4,515 | 4,390 | 4,495 | 31,100 | 4,495 |
| 2024-04-18 | 4,385 | 4,470 | 4,385 | 4,430 | 10,500 | 4,430 |
| 2024-04-17 | 4,350 | 4,420 | 4,340 | 4,385 | 13,300 | 4,385 |
| 2024-04-16 | 4,425 | 4,425 | 4,330 | 4,330 | 28,500 | 4,330 |
| 2024-04-15 | 4,490 | 4,490 | 4,420 | 4,425 | 20,700 | 4,425 |
| 2024-04-12 | 4,495 | 4,540 | 4,485 | 4,500 | 15,700 | 4,500 |
| 2024-04-11 | 4,485 | 4,500 | 4,460 | 4,485 | 13,200 | 4,485 |
| 2024-04-10 | 4,465 | 4,535 | 4,465 | 4,510 | 15,200 | 4,510 |
| 2024-04-09 | 4,500 | 4,500 | 4,460 | 4,475 | 11,600 | 4,475 |
| 2024-04-08 | 4,455 | 4,470 | 4,435 | 4,460 | 17,600 | 4,460 |
| 2024-04-05 | 4,475 | 4,510 | 4,390 | 4,440 | 21,600 | 4,440 |
| 2024-04-04 | 4,515 | 4,550 | 4,470 | 4,495 | 24,600 | 4,495 |
| 2024-04-03 | 4,450 | 4,570 | 4,420 | 4,515 | 23,900 | 4,515 |
| 2024-04-02 | 4,375 | 4,510 | 4,375 | 4,475 | 27,500 | 4,475 |
| 2024-04-01 | 4,445 | 4,500 | 4,370 | 4,380 | 24,200 | 4,380 |
| 2024-03-29 | 4,490 | 4,490 | 4,350 | 4,425 | 25,100 | 4,425 |
| 2024-03-28 | 4,300 | 4,445 | 4,300 | 4,390 | 21,600 | 4,390 |
| 2024-03-27 | 4,250 | 4,305 | 4,250 | 4,300 | 20,800 | 4,300 |
| 2024-03-26 | 4,185 | 4,290 | 4,185 | 4,265 | 14,000 | 4,265 |
| 2024-03-25 | 4,230 | 4,265 | 4,185 | 4,185 | 15,000 | 4,185 |
| 2024-03-22 | 4,305 | 4,305 | 4,180 | 4,215 | 16,600 | 4,215 |
| 2024-03-21 | 4,245 | 4,255 | 4,145 | 4,240 | 28,500 | 4,240 |
| 2024-03-19 | 4,380 | 4,380 | 4,175 | 4,230 | 54,700 | 4,230 |
| 2024-03-18 | 4,640 | 4,805 | 4,365 | 4,365 | 84,800 | 4,365 |
| 2024-03-15 | 4,180 | 4,560 | 4,175 | 4,540 | 218,100 | 4,540 |
| 2024-03-14 | 3,805 | 3,925 | 3,805 | 3,900 | 26,000 | 3,900 |
| 2024-03-13 | 3,900 | 3,900 | 3,775 | 3,805 | 14,400 | 3,805 |
| 2024-03-12 | 3,835 | 3,865 | 3,790 | 3,860 | 10,300 | 3,860 |
| 2024-03-11 | 3,845 | 3,855 | 3,795 | 3,840 | 17,900 | 3,840 |
| 2024-03-08 | 3,830 | 3,930 | 3,830 | 3,900 | 12,900 | 3,900 |
| 2024-03-07 | 3,900 | 3,950 | 3,830 | 3,875 | 16,800 | 3,875 |
| 2024-03-06 | 3,880 | 3,915 | 3,880 | 3,885 | 14,700 | 3,885 |
| 2024-03-05 | 3,850 | 3,935 | 3,810 | 3,915 | 16,400 | 3,915 |
| 2024-03-04 | 3,865 | 3,935 | 3,855 | 3,885 | 28,300 | 3,885 |
| 2024-03-01 | 3,835 | 3,855 | 3,770 | 3,795 | 27,200 | 3,795 |
| 2024-02-29 | 3,860 | 3,905 | 3,830 | 3,890 | 17,600 | 3,890 |
| 2024-02-28 | 3,830 | 3,870 | 3,810 | 3,825 | 15,000 | 3,825 |
| 2024-02-27 | 3,800 | 3,840 | 3,795 | 3,835 | 15,500 | 3,835 |
| 2024-02-26 | 3,820 | 3,860 | 3,790 | 3,790 | 14,100 | 3,790 |
| 2024-02-22 | 3,750 | 3,810 | 3,750 | 3,805 | 8,900 | 3,805 |
| 2024-02-21 | 3,805 | 3,810 | 3,735 | 3,750 | 8,400 | 3,750 |
| 2024-02-20 | 3,775 | 3,820 | 3,760 | 3,795 | 19,200 | 3,795 |
| 2024-02-19 | 3,750 | 3,750 | 3,705 | 3,730 | 12,700 | 3,730 |
| 2024-02-16 | 3,655 | 3,750 | 3,655 | 3,720 | 26,200 | 3,720 |
| 2024-02-15 | 3,670 | 3,670 | 3,605 | 3,655 | 13,500 | 3,655 |
| 2024-02-14 | 3,645 | 3,675 | 3,620 | 3,645 | 14,900 | 3,645 |
| 2024-02-13 | 3,635 | 3,690 | 3,610 | 3,690 | 16,800 | 3,690 |
| 2024-02-09 | 3,650 | 3,685 | 3,605 | 3,605 | 20,600 | 3,605 |
| 2024-02-08 | 3,630 | 3,675 | 3,595 | 3,655 | 21,900 | 3,655 |
| 2024-02-07 | 3,695 | 3,700 | 3,630 | 3,630 | 19,700 | 3,630 |
| 2024-02-06 | 3,755 | 3,755 | 3,700 | 3,700 | 17,100 | 3,700 |
| 2024-02-05 | 3,755 | 3,765 | 3,710 | 3,760 | 18,600 | 3,760 |
| 2024-02-02 | 3,700 | 3,755 | 3,685 | 3,715 | 29,700 | 3,715 |
| 2024-02-01 | 3,700 | 3,750 | 3,670 | 3,700 | 44,400 | 3,700 |
| 2024-01-31 | 3,735 | 3,735 | 3,655 | 3,700 | 21,000 | 3,700 |
| 2024-01-30 | 3,740 | 3,755 | 3,705 | 3,710 | 11,400 | 3,710 |
| 2024-01-29 | 3,665 | 3,730 | 3,665 | 3,730 | 8,300 | 3,730 |
| 2024-01-26 | 3,705 | 3,705 | 3,650 | 3,670 | 11,900 | 3,670 |
| 2024-01-25 | 3,650 | 3,705 | 3,645 | 3,705 | 17,200 | 3,705 |
| 2024-01-24 | 3,650 | 3,665 | 3,605 | 3,615 | 18,500 | 3,615 |
| 2024-01-23 | 3,685 | 3,705 | 3,670 | 3,680 | 16,400 | 3,680 |
| 2024-01-22 | 3,645 | 3,700 | 3,645 | 3,670 | 11,900 | 3,670 |
| 2024-01-19 | 3,690 | 3,700 | 3,635 | 3,635 | 22,600 | 3,635 |
| 2024-01-18 | 3,690 | 3,725 | 3,690 | 3,695 | 13,400 | 3,695 |
| 2024-01-17 | 3,700 | 3,750 | 3,680 | 3,690 | 25,100 | 3,690 |
| 2024-01-16 | 3,775 | 3,775 | 3,700 | 3,705 | 23,500 | 3,705 |
| 2024-01-15 | 3,750 | 3,790 | 3,745 | 3,775 | 14,400 | 3,775 |
| 2024-01-12 | 3,785 | 3,790 | 3,715 | 3,750 | 21,900 | 3,750 |
| 2024-01-11 | 3,790 | 3,805 | 3,750 | 3,785 | 23,100 | 3,785 |
| 2024-01-10 | 3,815 | 3,880 | 3,785 | 3,800 | 25,500 | 3,800 |
| 2024-01-09 | 3,715 | 3,800 | 3,715 | 3,780 | 23,400 | 3,780 |
| 2024-01-05 | 3,825 | 3,825 | 3,675 | 3,700 | 29,300 | 3,700 |
| 2024-01-04 | 3,890 | 3,920 | 3,785 | 3,800 | 34,500 | 3,800 |
分割・併合履歴 ： なし
