6310 井関農機(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
2024-10-301,0031,00397797992,300979
2024-10-299961,00299399826,500998
2024-10-2898199497699228,600992
2024-10-2597898197497622,700976
2024-10-2497298596998330,500983
2024-10-2397598197297733,600977
2024-10-2299599597497749,900977
2024-10-2199399698799515,500995
2024-10-1899199398699324,800993
2024-10-1798799398498618,900986
2024-10-1698799798598523,700985
2024-10-1599399498499020,600990
2024-10-1199599598998928,800989
2024-10-1099299598799533,000995
2024-10-099981,00199099032,700990
2024-10-081,0061,00699499736,100997
2024-10-071,0271,0271,0061,01472,6001,014
2024-10-041,0081,0171,0081,01133,1001,011
2024-10-031,0111,0131,0071,00829,9001,008
2024-10-021,0001,0049921,00139,0001,001
2024-10-019961,0109951,00642,2001,006
2024-09-301,0001,00799199561,700995
2024-09-271,0301,0451,0201,04182,0001,041
2024-09-261,0201,0261,0061,02660,1001,026
2024-09-251,0001,0209971,01248,8001,012
2024-09-241,0041,0131,0001,00153,2001,001
2024-09-209891,02098299288,800992
2024-09-1997298597297830,600978
2024-09-1897797795696735,200967
2024-09-1798498495696936,100969
2024-09-1397898097097023,500970
2024-09-1298198597098223,800982
2024-09-1198598896096625,300966
2024-09-1098098997698124,200981
2024-09-0996398396398320,400983
2024-09-0697297896297832,300978
2024-09-0597397495897277,400972
2024-09-0497798496697346,700973
2024-09-0397799597699029,000990
2024-09-0298799097597541,900975
2024-08-301,0001,00098698735,000987
2024-08-291,0081,00899899921,100999
2024-08-281,0151,0171,0011,00510,5001,005
2024-08-271,0041,0201,0011,01537,7001,015
2024-08-269921,00398999532,500995
2024-08-2398399498399126,700991
2024-08-2297898397098317,300983
2024-08-2197498397497618,100976
2024-08-2097898396998324,000983
2024-08-1997597996496426,900964
2024-08-1696998096697538,500975
2024-08-1596496495295919,700959
2024-08-1494996494996433,000964
2024-08-1394595793594943,000949
2024-08-0995096793294964,700949
2024-08-0894195593093039,800930
2024-08-0791997091994667,800946
2024-08-06920955905944106,200944
2024-08-05949949882890227,400890
2024-08-02986986963964128,600964
2024-08-011,0161,016989992114,000992
2024-07-311,0121,0211,0041,02150,6001,021
2024-07-301,0251,0261,0101,01432,0001,014
2024-07-291,0211,0361,0201,02542,0001,025
2024-07-261,0181,0201,0091,01328,1001,013
2024-07-251,0101,0171,0041,01069,5001,010
2024-07-241,0271,0271,0111,01133,3001,011
2024-07-231,0311,0341,0241,02726,4001,027
2024-07-221,0341,0341,0211,02463,0001,024
2024-07-191,0301,0321,0201,02678,4001,026
2024-07-181,0481,0491,0351,03932,1001,039
2024-07-171,0481,0591,0481,05026,2001,050
2024-07-161,0501,0551,0401,04231,4001,042
2024-07-121,0311,0481,0281,04543,5001,045
2024-07-111,0351,0391,0301,03731,5001,037
2024-07-101,0351,0351,0231,02638,2001,026
2024-07-091,0341,0421,0301,03126,6001,031
2024-07-081,0481,0481,0331,03423,5001,034
2024-07-051,0701,0701,0441,04843,6001,048
2024-07-041,0521,0651,0521,06539,8001,065
2024-07-031,0481,0531,0431,05218,4001,052
2024-07-021,0471,0481,0411,04328,1001,043
2024-07-011,0511,0531,0381,04425,5001,044
2024-06-281,0601,0601,0411,04540,3001,045
2024-06-271,0711,0741,0561,06334,3001,063
2024-06-261,0721,0721,0631,07042,0001,070
2024-06-251,0661,0721,0651,06843,2001,068
2024-06-241,0491,0601,0461,05449,4001,054
2024-06-211,0521,0571,0361,03642,3001,036
2024-06-201,0581,0681,0511,06345,1001,063
2024-06-191,0521,0641,0511,06327,2001,063
2024-06-181,0341,0501,0331,05055,9001,050
2024-06-171,0291,0341,0151,03257,0001,032
2024-06-141,0081,0311,0081,03059,7001,030
2024-06-131,0331,0331,0101,01836,9001,018
2024-06-121,0241,0261,0181,02315,4001,023
2024-06-111,0291,0301,0241,02416,4001,024
2024-06-101,0151,0241,0141,02319,5001,023
2024-06-071,0101,0101,0051,00915,2001,009
2024-06-061,0201,0241,0111,01225,3001,012
2024-06-051,0181,0241,0101,01565,5001,015
2024-06-041,0141,0191,0111,01844,2001,018
2024-06-031,0171,0231,0121,01444,5001,014
2024-05-311,0171,0201,0051,01742,0001,017
2024-05-301,0001,0129941,01289,1001,012
2024-05-291,0111,0121,0021,00324,4001,003
2024-05-281,0131,0151,0091,01216,3001,012
2024-05-271,0181,0181,0061,01325,1001,013
2024-05-241,0051,0141,0051,011127,8001,011
2024-05-231,0141,0221,0061,01829,0001,018
2024-05-221,0281,0421,0141,01447,7001,014
2024-05-211,0251,0281,0221,02416,2001,024
2024-05-201,0101,0291,0101,02524,2001,025
2024-05-171,0051,0191,0051,01039,1001,010
2024-05-161,0241,0271,0041,00670,2001,006
2024-05-151,0391,0471,0331,03737,5001,037
2024-05-141,0301,0331,0211,02833,8001,028
2024-05-131,0381,0381,0271,03118,0001,031
2024-05-101,0371,0411,0331,03818,4001,038
2024-05-091,0311,0341,0281,03322,7001,033
2024-05-081,0301,0381,0301,03025,7001,030
2024-05-071,0461,0461,0311,03147,2001,031
2024-05-021,0331,0341,0231,03025,0001,030
2024-05-011,0271,0331,0261,03125,0001,031
2024-04-301,0301,0351,0261,03130,2001,031
2024-04-261,0321,0381,0181,03565,3001,035
2024-04-251,0261,0311,0251,02533,9001,025
2024-04-241,0301,0371,0271,03425,5001,034
2024-04-231,0351,0401,0241,03025,9001,030
2024-04-221,0431,0441,0261,03031,5001,030
2024-04-191,0501,0501,0161,02565,9001,025
2024-04-181,0431,0601,0431,05027,6001,050
2024-04-171,0681,0711,0441,04453,3001,044
2024-04-161,0891,0891,0651,06871,1001,068
2024-04-151,0801,0961,0781,089118,3001,089
2024-04-121,0631,0691,0581,06943,6001,069
2024-04-111,0591,0631,0521,06129,6001,061
2024-04-101,0681,0731,0631,06678,9001,066
2024-04-091,0491,0591,0471,05854,7001,058
2024-04-081,0461,0481,0381,04839,5001,048
2024-04-051,0301,0441,0281,04276,7001,042
2024-04-041,0391,0421,0351,04051,9001,040
2024-04-031,0191,0411,0181,038101,4001,038
2024-04-021,0341,0341,0201,02055,9001,020
2024-04-011,0331,0431,0241,03157,6001,031
2024-03-291,0261,0371,0261,03243,8001,032
2024-03-281,0301,0361,0201,02253,3001,022
2024-03-271,0271,0341,0261,03045,7001,030
2024-03-261,0281,0291,0191,02459,4001,024
2024-03-251,0481,0481,0301,03052,4001,030
2024-03-221,0371,0491,0351,04962,8001,049
2024-03-211,0401,0451,0321,03665,9001,036
2024-03-191,0251,0351,0181,035111,4001,035
2024-03-181,0131,0291,0131,02598,7001,025
2024-03-151,0141,0191,0051,00588,2001,005
2024-03-149991,0179991,015128,9001,015
2024-03-131,0131,01899899948,900999
2024-03-121,0101,0139981,01361,0001,013
2024-03-111,0251,0251,0021,01294,7001,012
2024-03-081,0061,0401,0061,033195,1001,033
2024-03-071,0051,0081,0001,00399,5001,003
2024-03-069781,0049761,002157,4001,002
2024-03-05988992978982223,900982
2024-03-041,0021,002990992200,900992
2024-03-011,0011,0079971,000134,4001,000
2024-02-291,0121,0149971,001127,6001,001
2024-02-281,0061,0151,0021,011102,6001,011
2024-02-271,0091,0129981,003106,6001,003
2024-02-261,0181,0181,0091,00966,2001,009
2024-02-221,0081,0181,0051,01293,3001,012
2024-02-211,0101,0169961,002194,8001,002
2024-02-201,0101,0241,0091,009144,4001,009
2024-02-191,0201,0201,0031,009172,8001,009
2024-02-161,0131,0201,0051,017180,4001,017
2024-02-151,0461,0651,0131,013379,4001,013
2024-02-141,1851,1851,1571,16284,5001,162
2024-02-131,1981,2001,1831,18598,6001,185
2024-02-091,1771,1891,1771,18250,4001,182
2024-02-081,1921,1921,1661,18685,8001,186
2024-02-071,1901,1971,1851,19248,5001,192
2024-02-061,1961,2001,1871,18766,5001,187
2024-02-051,1831,1961,1771,196101,7001,196
2024-02-021,1801,1801,1621,17854,7001,178
2024-02-011,1711,1771,1641,17354,8001,173
2024-01-311,1551,1721,1521,17251,3001,172
2024-01-301,1581,1631,1541,15537,3001,155
2024-01-291,1451,1561,1451,15440,9001,154
2024-01-261,1431,1501,1391,14269,5001,142
2024-01-251,1261,1451,1261,14347,4001,143
2024-01-241,1271,1331,1191,12555,4001,125
2024-01-231,1351,1431,1291,13586,0001,135
2024-01-221,1231,1371,1231,13762,9001,137
2024-01-191,1131,1251,1131,12350,1001,123
2024-01-181,1051,1161,1051,11442,4001,114
2024-01-171,1171,1241,1081,10880,7001,108
2024-01-161,1141,1181,1091,11356,6001,113
2024-01-151,1001,1151,1001,11149,5001,111
2024-01-121,1121,1161,0921,09760,4001,097
2024-01-111,1121,1151,1071,11267,4001,112
2024-01-101,1071,1131,1001,103108,7001,103
2024-01-091,0951,1061,0941,10661,5001,106
2024-01-051,1001,1031,0881,09179,3001,091
2024-01-041,0811,0951,0781,09192,8001,091

分割・併合履歴 : [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株