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
2024-02-273,8003,8403,7953,83515,5003,835
2024-02-263,8203,8603,7903,79014,1003,790
2024-02-223,7503,8103,7503,8058,9003,805
2024-02-213,8053,8103,7353,7508,4003,750
2024-02-203,7753,8203,7603,79519,2003,795
2024-02-193,7503,7503,7053,73012,7003,730
2024-02-163,6553,7503,6553,72026,2003,720
2024-02-153,6703,6703,6053,65513,5003,655
2024-02-143,6453,6753,6203,64514,9003,645
2024-02-133,6353,6903,6103,69016,8003,690
2024-02-093,6503,6853,6053,60520,6003,605
2024-02-083,6303,6753,5953,65521,9003,655
2024-02-073,6953,7003,6303,63019,7003,630
2024-02-063,7553,7553,7003,70017,1003,700
2024-02-053,7553,7653,7103,76018,6003,760
2024-02-023,7003,7553,6853,71529,7003,715
2024-02-013,7003,7503,6703,70044,4003,700
2024-01-313,7353,7353,6553,70021,0003,700
2024-01-303,7403,7553,7053,71011,4003,710
2024-01-293,6653,7303,6653,7308,3003,730
2024-01-263,7053,7053,6503,67011,9003,670
2024-01-253,6503,7053,6453,70517,2003,705
2024-01-243,6503,6653,6053,61518,5003,615
2024-01-233,6853,7053,6703,68016,4003,680
2024-01-223,6453,7003,6453,67011,9003,670
2024-01-193,6903,7003,6353,63522,6003,635
2024-01-183,6903,7253,6903,69513,4003,695
2024-01-173,7003,7503,6803,69025,1003,690
2024-01-163,7753,7753,7003,70523,5003,705
2024-01-153,7503,7903,7453,77514,4003,775
2024-01-123,7853,7903,7153,75021,9003,750
2024-01-113,7903,8053,7503,78523,1003,785
2024-01-103,8153,8803,7853,80025,5003,800
2024-01-093,7153,8003,7153,78023,4003,780
2024-01-053,8253,8253,6753,70029,3003,700
2024-01-043,8903,9203,7853,80034,5003,800

分割・併合履歴 : なし