6309 巴工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-082,9672,9672,9672,96743,1002,967
2023-06-072,4822,4882,4602,46715,3002,467
2023-06-062,4482,4642,4442,4644,3002,464
2023-06-052,4222,4572,4222,44910,0002,449
2023-06-022,3992,4212,3992,4165,4002,416
2023-06-012,3882,4032,3862,39912,4002,399
2023-05-312,4122,4302,3882,38816,0002,388
2023-05-302,4272,4412,4212,4237,8002,423
2023-05-292,4372,4532,4272,4529,1002,452
2023-05-262,4702,4702,4312,4377,9002,437
2023-05-252,4442,4702,4442,4706,5002,470
2023-05-242,4442,4672,4442,4543,7002,454
2023-05-232,4872,4872,4452,4657,1002,465
2023-05-222,4802,4872,4562,48710,9002,487
2023-05-192,4942,4942,4622,4805,6002,480
2023-05-182,4802,4952,4662,4949,0002,494
2023-05-172,4662,4802,4592,4675,9002,467
2023-05-162,4852,4852,4632,4739,3002,473
2023-05-152,4562,4852,4542,48512,1002,485
2023-05-122,4402,4712,4402,4636,7002,463
2023-05-112,4352,4492,4322,4392,2002,439
2023-05-102,4372,4532,4372,4432,9002,443
2023-05-092,4252,4752,4232,4698,8002,469
2023-05-082,4482,4592,4142,4456,2002,445
2023-05-022,4412,4532,4152,4517,9002,451
2023-05-012,4352,4412,4232,4414,3002,441
2023-04-282,3992,4362,3992,4359,9002,435
2023-04-272,3472,3972,3472,38112,5002,381
2023-04-262,4672,4722,4332,4339,0002,433
2023-04-252,4562,4752,4472,4758,6002,475
2023-04-242,4502,4612,4452,4563,8002,456
2023-04-212,4322,4492,4312,4426,7002,442
2023-04-202,4362,4502,4312,4505,5002,450
2023-04-192,4302,4452,4302,4366,1002,436
2023-04-182,4442,4602,4392,45110,6002,451
2023-04-172,4382,4392,4252,4359,7002,435
2023-04-142,4242,4382,4212,4385,4002,438
2023-04-132,4062,4232,4062,4235,3002,423
2023-04-122,4102,4192,3992,4194,9002,419
2023-04-112,3802,4142,3802,4049,3002,404
2023-04-102,4022,4032,3712,38012,3002,380
2023-04-072,3762,3852,3682,3707,0002,370
2023-04-062,3882,3952,3702,37013,1002,370
2023-04-052,4052,4132,3922,39410,0002,394
2023-04-042,4672,4672,4202,42313,7002,423
2023-04-032,4202,4722,4202,4678,1002,467
2023-03-312,4152,4322,4062,4196,8002,419
2023-03-302,4482,4482,4082,41511,8002,415
2023-03-292,3502,4302,3502,43020,5002,430
2023-03-282,3872,3872,3542,3605,9002,360
2023-03-272,3822,3822,3382,37612,2002,376
2023-03-242,3892,3892,3462,3477,9002,347
2023-03-232,3192,3512,3192,3407,8002,340
2023-03-222,3002,3302,3002,32912,1002,329
2023-03-202,3022,3292,2672,27019,2002,270
2023-03-172,3612,3612,3012,30114,0002,301
2023-03-162,3572,3652,3332,33816,1002,338
2023-03-152,4012,4282,3572,35713,8002,357
2023-03-142,4312,4462,4002,40014,6002,400
2023-03-132,4442,4762,4232,47613,0002,476
2023-03-102,4552,4842,4442,44420,9002,444
2023-03-092,4902,4932,4672,4939,1002,493
2023-03-082,4322,4882,4292,4809,7002,480
2023-03-072,4412,4722,4412,4635,0002,463
2023-03-062,4512,4702,4502,4595,5002,459
2023-03-032,4222,4572,4222,4578,3002,457
2023-03-022,4492,4492,4192,4274,2002,427
2023-03-012,4372,4482,4372,4483,0002,448
2023-02-282,4492,4492,4372,4371,9002,437
2023-02-272,4292,4492,4292,4492,5002,449
2023-02-242,4212,4382,4162,4294,5002,429
2023-02-222,4022,4192,3952,3955,6002,395
2023-02-212,4522,4522,4232,4327,3002,432
2023-02-202,4022,4312,4022,4277,2002,427
2023-02-172,4552,4572,4012,40112,3002,401
2023-02-162,4302,4502,4302,4504,9002,450
2023-02-152,4502,4502,4122,4304,0002,430
2023-02-142,4142,4492,4092,4369,0002,436
2023-02-132,4302,4302,4012,4133,4002,413
2023-02-102,4002,4432,4002,4305,5002,430
2023-02-092,4112,4282,4112,4242,5002,424
2023-02-082,4252,4252,4112,4111,9002,411
2023-02-072,4352,4482,4342,4452,3002,445
2023-02-062,4152,4612,4062,4615,4002,461
2023-02-032,4292,4412,4132,4163,5002,416
2023-02-022,4782,4782,4292,4294,4002,429
2023-02-012,5002,5002,4522,47022,1002,470
2023-01-312,4492,4842,4492,47110,7002,471
2023-01-302,4202,4602,4202,44912,9002,449
2023-01-272,4072,4252,4002,4124,1002,412
2023-01-262,3942,4192,3942,4105,3002,410
2023-01-252,4152,4242,3962,4166,5002,416
2023-01-242,3472,4152,3472,4099,9002,409
2023-01-232,3242,3472,3232,3406,1002,340
2023-01-202,3172,3322,3172,3273,8002,327
2023-01-192,3122,3222,3082,3175,6002,317
2023-01-182,3202,3492,3102,3366,3002,336
2023-01-172,3452,3452,3152,33911,1002,339
2023-01-162,3002,3192,2932,3045,9002,304
2023-01-132,3022,3042,2852,2937,4002,293
2023-01-122,2922,2962,2862,2912,2002,291
2023-01-112,2792,2922,2772,2903,8002,290
2023-01-102,2962,2962,2752,2793,8002,279
2023-01-062,2512,2702,2502,2677,2002,267
2023-01-052,2812,2932,2662,26910,3002,269
2023-01-042,3672,3672,3002,3007,3002,300

分割・併合履歴 : なし