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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,043 | 1,060 | 1,043 | 1,050 | 27,600 | 1,050 |
| 2024-04-17 | 1,068 | 1,071 | 1,044 | 1,044 | 53,300 | 1,044 |
| 2024-04-16 | 1,089 | 1,089 | 1,065 | 1,068 | 71,100 | 1,068 |
| 2024-04-15 | 1,080 | 1,096 | 1,078 | 1,089 | 118,300 | 1,089 |
| 2024-04-12 | 1,063 | 1,069 | 1,058 | 1,069 | 43,600 | 1,069 |
| 2024-04-11 | 1,059 | 1,063 | 1,052 | 1,061 | 29,600 | 1,061 |
| 2024-04-10 | 1,068 | 1,073 | 1,063 | 1,066 | 78,900 | 1,066 |
| 2024-04-09 | 1,049 | 1,059 | 1,047 | 1,058 | 54,700 | 1,058 |
| 2024-04-08 | 1,046 | 1,048 | 1,038 | 1,048 | 39,500 | 1,048 |
| 2024-04-05 | 1,030 | 1,044 | 1,028 | 1,042 | 76,700 | 1,042 |
| 2024-04-04 | 1,039 | 1,042 | 1,035 | 1,040 | 51,900 | 1,040 |
| 2024-04-03 | 1,019 | 1,041 | 1,018 | 1,038 | 101,400 | 1,038 |
| 2024-04-02 | 1,034 | 1,034 | 1,020 | 1,020 | 55,900 | 1,020 |
| 2024-04-01 | 1,033 | 1,043 | 1,024 | 1,031 | 57,600 | 1,031 |
| 2024-03-29 | 1,026 | 1,037 | 1,026 | 1,032 | 43,800 | 1,032 |
| 2024-03-28 | 1,030 | 1,036 | 1,020 | 1,022 | 53,300 | 1,022 |
| 2024-03-27 | 1,027 | 1,034 | 1,026 | 1,030 | 45,700 | 1,030 |
| 2024-03-26 | 1,028 | 1,029 | 1,019 | 1,024 | 59,400 | 1,024 |
| 2024-03-25 | 1,048 | 1,048 | 1,030 | 1,030 | 52,400 | 1,030 |
| 2024-03-22 | 1,037 | 1,049 | 1,035 | 1,049 | 62,800 | 1,049 |
| 2024-03-21 | 1,040 | 1,045 | 1,032 | 1,036 | 65,900 | 1,036 |
| 2024-03-19 | 1,025 | 1,035 | 1,018 | 1,035 | 111,400 | 1,035 |
| 2024-03-18 | 1,013 | 1,029 | 1,013 | 1,025 | 98,700 | 1,025 |
| 2024-03-15 | 1,014 | 1,019 | 1,005 | 1,005 | 88,200 | 1,005 |
| 2024-03-14 | 999 | 1,017 | 999 | 1,015 | 128,900 | 1,015 |
| 2024-03-13 | 1,013 | 1,018 | 998 | 999 | 48,900 | 999 |
| 2024-03-12 | 1,010 | 1,013 | 998 | 1,013 | 61,000 | 1,013 |
| 2024-03-11 | 1,025 | 1,025 | 1,002 | 1,012 | 94,700 | 1,012 |
| 2024-03-08 | 1,006 | 1,040 | 1,006 | 1,033 | 195,100 | 1,033 |
| 2024-03-07 | 1,005 | 1,008 | 1,000 | 1,003 | 99,500 | 1,003 |
| 2024-03-06 | 978 | 1,004 | 976 | 1,002 | 157,400 | 1,002 |
| 2024-03-05 | 988 | 992 | 978 | 982 | 223,900 | 982 |
| 2024-03-04 | 1,002 | 1,002 | 990 | 992 | 200,900 | 992 |
| 2024-03-01 | 1,001 | 1,007 | 997 | 1,000 | 134,400 | 1,000 |
| 2024-02-29 | 1,012 | 1,014 | 997 | 1,001 | 127,600 | 1,001 |
| 2024-02-28 | 1,006 | 1,015 | 1,002 | 1,011 | 102,600 | 1,011 |
| 2024-02-27 | 1,009 | 1,012 | 998 | 1,003 | 106,600 | 1,003 |
| 2024-02-26 | 1,018 | 1,018 | 1,009 | 1,009 | 66,200 | 1,009 |
| 2024-02-22 | 1,008 | 1,018 | 1,005 | 1,012 | 93,300 | 1,012 |
| 2024-02-21 | 1,010 | 1,016 | 996 | 1,002 | 194,800 | 1,002 |
| 2024-02-20 | 1,010 | 1,024 | 1,009 | 1,009 | 144,400 | 1,009 |
| 2024-02-19 | 1,020 | 1,020 | 1,003 | 1,009 | 172,800 | 1,009 |
| 2024-02-16 | 1,013 | 1,020 | 1,005 | 1,017 | 180,400 | 1,017 |
| 2024-02-15 | 1,046 | 1,065 | 1,013 | 1,013 | 379,400 | 1,013 |
| 2024-02-14 | 1,185 | 1,185 | 1,157 | 1,162 | 84,500 | 1,162 |
| 2024-02-13 | 1,198 | 1,200 | 1,183 | 1,185 | 98,600 | 1,185 |
| 2024-02-09 | 1,177 | 1,189 | 1,177 | 1,182 | 50,400 | 1,182 |
| 2024-02-08 | 1,192 | 1,192 | 1,166 | 1,186 | 85,800 | 1,186 |
| 2024-02-07 | 1,190 | 1,197 | 1,185 | 1,192 | 48,500 | 1,192 |
| 2024-02-06 | 1,196 | 1,200 | 1,187 | 1,187 | 66,500 | 1,187 |
| 2024-02-05 | 1,183 | 1,196 | 1,177 | 1,196 | 101,700 | 1,196 |
| 2024-02-02 | 1,180 | 1,180 | 1,162 | 1,178 | 54,700 | 1,178 |
| 2024-02-01 | 1,171 | 1,177 | 1,164 | 1,173 | 54,800 | 1,173 |
| 2024-01-31 | 1,155 | 1,172 | 1,152 | 1,172 | 51,300 | 1,172 |
| 2024-01-30 | 1,158 | 1,163 | 1,154 | 1,155 | 37,300 | 1,155 |
| 2024-01-29 | 1,145 | 1,156 | 1,145 | 1,154 | 40,900 | 1,154 |
| 2024-01-26 | 1,143 | 1,150 | 1,139 | 1,142 | 69,500 | 1,142 |
| 2024-01-25 | 1,126 | 1,145 | 1,126 | 1,143 | 47,400 | 1,143 |
| 2024-01-24 | 1,127 | 1,133 | 1,119 | 1,125 | 55,400 | 1,125 |
| 2024-01-23 | 1,135 | 1,143 | 1,129 | 1,135 | 86,000 | 1,135 |
| 2024-01-22 | 1,123 | 1,137 | 1,123 | 1,137 | 62,900 | 1,137 |
| 2024-01-19 | 1,113 | 1,125 | 1,113 | 1,123 | 50,100 | 1,123 |
| 2024-01-18 | 1,105 | 1,116 | 1,105 | 1,114 | 42,400 | 1,114 |
| 2024-01-17 | 1,117 | 1,124 | 1,108 | 1,108 | 80,700 | 1,108 |
| 2024-01-16 | 1,114 | 1,118 | 1,109 | 1,113 | 56,600 | 1,113 |
| 2024-01-15 | 1,100 | 1,115 | 1,100 | 1,111 | 49,500 | 1,111 |
| 2024-01-12 | 1,112 | 1,116 | 1,092 | 1,097 | 60,400 | 1,097 |
| 2024-01-11 | 1,112 | 1,115 | 1,107 | 1,112 | 67,400 | 1,112 |
| 2024-01-10 | 1,107 | 1,113 | 1,100 | 1,103 | 108,700 | 1,103 |
| 2024-01-09 | 1,095 | 1,106 | 1,094 | 1,106 | 61,500 | 1,106 |
| 2024-01-05 | 1,100 | 1,103 | 1,088 | 1,091 | 79,300 | 1,091 |
| 2024-01-04 | 1,081 | 1,095 | 1,078 | 1,091 | 92,800 | 1,091 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
