6310 井関農機(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,009 | 1,009 | 933 | 951 | 168,600 | 951 |
| 2025-04-03 | 1,050 | 1,061 | 1,026 | 1,039 | 129,500 | 1,039 |
| 2025-04-02 | 1,081 | 1,107 | 1,080 | 1,094 | 76,400 | 1,094 |
| 2025-04-01 | 1,091 | 1,098 | 1,074 | 1,075 | 87,100 | 1,075 |
| 2025-03-31 | 1,135 | 1,135 | 1,080 | 1,083 | 123,900 | 1,083 |
| 2025-03-28 | 1,178 | 1,179 | 1,148 | 1,151 | 63,100 | 1,151 |
| 2025-03-27 | 1,167 | 1,188 | 1,166 | 1,178 | 69,900 | 1,178 |
| 2025-03-26 | 1,179 | 1,184 | 1,166 | 1,175 | 77,300 | 1,175 |
| 2025-03-25 | 1,171 | 1,185 | 1,163 | 1,175 | 96,100 | 1,175 |
| 2025-03-24 | 1,195 | 1,198 | 1,170 | 1,171 | 71,300 | 1,171 |
| 2025-03-21 | 1,200 | 1,205 | 1,183 | 1,188 | 69,200 | 1,188 |
| 2025-03-19 | 1,168 | 1,203 | 1,160 | 1,197 | 87,300 | 1,197 |
| 2025-03-18 | 1,172 | 1,197 | 1,160 | 1,172 | 133,200 | 1,172 |
| 2025-03-17 | 1,168 | 1,173 | 1,139 | 1,163 | 167,200 | 1,163 |
| 2025-03-14 | 1,182 | 1,190 | 1,173 | 1,174 | 64,100 | 1,174 |
| 2025-03-13 | 1,170 | 1,189 | 1,163 | 1,187 | 77,100 | 1,187 |
| 2025-03-12 | 1,155 | 1,180 | 1,143 | 1,170 | 134,800 | 1,170 |
| 2025-03-11 | 1,142 | 1,152 | 1,125 | 1,148 | 135,100 | 1,148 |
| 2025-03-10 | 1,155 | 1,165 | 1,136 | 1,163 | 98,800 | 1,163 |
| 2025-03-07 | 1,158 | 1,165 | 1,130 | 1,159 | 74,600 | 1,159 |
| 2025-03-06 | 1,149 | 1,169 | 1,148 | 1,169 | 133,400 | 1,169 |
| 2025-03-05 | 1,132 | 1,146 | 1,109 | 1,146 | 99,700 | 1,146 |
| 2025-03-04 | 1,135 | 1,139 | 1,096 | 1,132 | 129,700 | 1,132 |
| 2025-03-03 | 1,114 | 1,152 | 1,114 | 1,141 | 202,900 | 1,141 |
| 2025-02-28 | 1,080 | 1,108 | 1,072 | 1,100 | 141,200 | 1,100 |
| 2025-02-27 | 1,038 | 1,080 | 1,038 | 1,080 | 101,700 | 1,080 |
| 2025-02-26 | 1,049 | 1,054 | 1,016 | 1,042 | 92,600 | 1,042 |
| 2025-02-25 | 1,020 | 1,062 | 1,011 | 1,044 | 140,100 | 1,044 |
| 2025-02-21 | 1,011 | 1,011 | 991 | 1,009 | 57,800 | 1,009 |
| 2025-02-20 | 992 | 1,011 | 992 | 1,011 | 91,200 | 1,011 |
| 2025-02-19 | 990 | 1,000 | 978 | 1,000 | 41,100 | 1,000 |
| 2025-02-18 | 977 | 988 | 976 | 988 | 35,300 | 988 |
| 2025-02-17 | 936 | 994 | 936 | 986 | 99,500 | 986 |
| 2025-02-14 | 955 | 987 | 931 | 943 | 76,900 | 943 |
| 2025-02-13 | 945 | 955 | 945 | 954 | 33,900 | 954 |
| 2025-02-12 | 947 | 951 | 945 | 945 | 21,800 | 945 |
| 2025-02-10 | 946 | 952 | 946 | 950 | 22,600 | 950 |
| 2025-02-07 | 944 | 951 | 942 | 946 | 20,100 | 946 |
| 2025-02-06 | 944 | 951 | 942 | 945 | 27,800 | 945 |
| 2025-02-05 | 939 | 946 | 934 | 945 | 55,800 | 945 |
| 2025-02-04 | 920 | 933 | 920 | 931 | 57,000 | 931 |
| 2025-02-03 | 931 | 938 | 913 | 913 | 57,700 | 913 |
| 2025-01-31 | 941 | 946 | 933 | 939 | 28,000 | 939 |
| 2025-01-30 | 938 | 942 | 936 | 942 | 23,200 | 942 |
| 2025-01-29 | 948 | 948 | 938 | 938 | 19,900 | 938 |
| 2025-01-28 | 938 | 948 | 938 | 945 | 33,200 | 945 |
| 2025-01-27 | 940 | 944 | 939 | 944 | 23,900 | 944 |
| 2025-01-24 | 929 | 940 | 929 | 934 | 31,200 | 934 |
| 2025-01-23 | 931 | 936 | 929 | 930 | 22,200 | 930 |
| 2025-01-22 | 935 | 939 | 930 | 936 | 19,000 | 936 |
| 2025-01-21 | 932 | 938 | 929 | 935 | 63,200 | 935 |
| 2025-01-20 | 907 | 928 | 907 | 928 | 39,700 | 928 |
| 2025-01-17 | 901 | 912 | 899 | 907 | 33,200 | 907 |
| 2025-01-16 | 916 | 916 | 902 | 906 | 193,200 | 906 |
| 2025-01-15 | 901 | 910 | 901 | 908 | 23,500 | 908 |
| 2025-01-14 | 905 | 907 | 896 | 902 | 42,900 | 902 |
| 2025-01-10 | 900 | 906 | 900 | 905 | 33,500 | 905 |
| 2025-01-09 | 906 | 906 | 898 | 900 | 70,500 | 900 |
| 2025-01-08 | 910 | 915 | 909 | 909 | 36,700 | 909 |
| 2025-01-07 | 925 | 925 | 915 | 917 | 52,300 | 917 |
| 2025-01-06 | 938 | 940 | 924 | 924 | 69,900 | 924 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株