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 |
---|---|---|---|---|---|---|
2025-02-17 | 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