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
2025-07-021,2851,3201,2261,229418,9001,229
2025-07-011,2261,2921,2001,277396,0001,277
2025-06-301,1931,2171,1851,217223,8001,217
2025-06-271,1931,2041,1671,185207,7001,185
2025-06-261,1751,1751,1471,175152,9001,175
2025-06-251,1921,1951,1581,175194,4001,175
2025-06-241,2201,2221,1951,195136,3001,195
2025-06-231,2221,2221,1911,207160,3001,207
2025-06-201,2451,2561,2301,230271,0001,230
2025-06-191,2781,2881,2501,251165,1001,251
2025-06-181,2691,2801,2481,265134,3001,265
2025-06-171,2781,2851,2611,263106,6001,263
2025-06-161,2911,2991,2601,262155,5001,262
2025-06-131,3121,3281,2771,282209,4001,282
2025-06-121,3311,3381,2831,296192,8001,296
2025-06-111,3111,3341,2981,324304,8001,324
2025-06-101,3241,3661,3101,310562,0001,310
2025-06-091,4801,4801,3291,3391,059,3001,339
2025-06-061,3801,4681,3741,452764,4001,452
2025-06-051,3011,3801,2921,363621,7001,363
2025-06-041,3241,3481,2951,307403,1001,307
2025-06-031,2551,2951,2501,294550,1001,294
2025-06-021,2711,2711,2001,240480,7001,240
2025-05-301,1741,2731,1511,265632,8001,265
2025-05-291,1231,1561,1111,14888,2001,148
2025-05-281,1511,1591,1201,121100,0001,121
2025-05-271,1251,1481,1191,14664,8001,146
2025-05-261,1101,1291,0951,12191,5001,121
2025-05-231,1411,1541,1141,117131,6001,117
2025-05-221,0851,1401,0671,128123,9001,128
2025-05-211,0611,1141,0551,096100,9001,096
2025-05-201,0541,0801,0381,04877,2001,048
2025-05-191,0241,0571,0141,05192,0001,051
2025-05-161,0161,0359971,02199,1001,021
2025-05-151,0101,0551,0051,01179,5001,011
2025-05-141,0261,0351,0061,02225,0001,022
2025-05-131,0361,0431,0251,03345,3001,033
2025-05-121,0141,0341,0101,02833,6001,028
2025-05-091,0151,0231,0101,01640,2001,016
2025-05-081,0341,0341,0041,00938,5001,009
2025-05-071,0451,0451,0211,03582,7001,035
2025-05-021,0351,0371,0221,03533,9001,035
2025-05-011,0301,0301,0131,02429,9001,024
2025-04-301,0341,0341,0111,03032,7001,030
2025-04-281,0421,0511,0161,02452,5001,024
2025-04-251,0431,0501,0341,03526,7001,035
2025-04-241,0601,0671,0351,04039,3001,040
2025-04-231,0581,0601,0481,05739,7001,057
2025-04-221,0211,0431,0211,04333,3001,043
2025-04-211,0311,0341,0171,02745,7001,027
2025-04-181,0131,0451,0111,03473,9001,034
2025-04-179781,0179781,01175,2001,011
2025-04-1698098596397150,700971
2025-04-1597899397098057,400980
2025-04-14947980931975116,400975
2025-04-1190293489293284,000932
2025-04-10987987920944135,600944
2025-04-09874891860882114,400882
2025-04-08891915890908100,900908
2025-04-07909911831840318,800840
2025-04-041,0091,009933951168,600951
2025-04-031,0501,0611,0261,039129,5001,039
2025-04-021,0811,1071,0801,09476,4001,094
2025-04-011,0911,0981,0741,07587,1001,075
2025-03-311,1351,1351,0801,083123,9001,083
2025-03-281,1781,1791,1481,15163,1001,151
2025-03-271,1671,1881,1661,17869,9001,178
2025-03-261,1791,1841,1661,17577,3001,175
2025-03-251,1711,1851,1631,17596,1001,175
2025-03-241,1951,1981,1701,17171,3001,171
2025-03-211,2001,2051,1831,18869,2001,188
2025-03-191,1681,2031,1601,19787,3001,197
2025-03-181,1721,1971,1601,172133,2001,172
2025-03-171,1681,1731,1391,163167,2001,163
2025-03-141,1821,1901,1731,17464,1001,174
2025-03-131,1701,1891,1631,18777,1001,187
2025-03-121,1551,1801,1431,170134,8001,170
2025-03-111,1421,1521,1251,148135,1001,148
2025-03-101,1551,1651,1361,16398,8001,163
2025-03-071,1581,1651,1301,15974,6001,159
2025-03-061,1491,1691,1481,169133,4001,169
2025-03-051,1321,1461,1091,14699,7001,146
2025-03-041,1351,1391,0961,132129,7001,132
2025-03-031,1141,1521,1141,141202,9001,141
2025-02-281,0801,1081,0721,100141,2001,100
2025-02-271,0381,0801,0381,080101,7001,080
2025-02-261,0491,0541,0161,04292,6001,042
2025-02-251,0201,0621,0111,044140,1001,044
2025-02-211,0111,0119911,00957,8001,009
2025-02-209921,0119921,01191,2001,011
2025-02-199901,0009781,00041,1001,000
2025-02-1897798897698835,300988
2025-02-1793699493698699,500986
2025-02-1495598793194376,900943
2025-02-1394595594595433,900954
2025-02-1294795194594521,800945
2025-02-1094695294695022,600950
2025-02-0794495194294620,100946
2025-02-0694495194294527,800945
2025-02-0593994693494555,800945
2025-02-0492093392093157,000931
2025-02-0393193891391357,700913
2025-01-3194194693393928,000939
2025-01-3093894293694223,200942
2025-01-2994894893893819,900938
2025-01-2893894893894533,200945
2025-01-2794094493994423,900944
2025-01-2492994092993431,200934
2025-01-2393193692993022,200930
2025-01-2293593993093619,000936
2025-01-2193293892993563,200935
2025-01-2090792890792839,700928
2025-01-1790191289990733,200907
2025-01-16916916902906193,200906
2025-01-1590191090190823,500908
2025-01-1490590789690242,900902
2025-01-1090090690090533,500905
2025-01-0990690689890070,500900
2025-01-0891091590990936,700909
2025-01-0792592591591752,300917
2025-01-0693894092492469,900924

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