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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,285 | 1,320 | 1,226 | 1,229 | 418,900 | 1,229 |
| 2025-07-01 | 1,226 | 1,292 | 1,200 | 1,277 | 396,000 | 1,277 |
| 2025-06-30 | 1,193 | 1,217 | 1,185 | 1,217 | 223,800 | 1,217 |
| 2025-06-27 | 1,193 | 1,204 | 1,167 | 1,185 | 207,700 | 1,185 |
| 2025-06-26 | 1,175 | 1,175 | 1,147 | 1,175 | 152,900 | 1,175 |
| 2025-06-25 | 1,192 | 1,195 | 1,158 | 1,175 | 194,400 | 1,175 |
| 2025-06-24 | 1,220 | 1,222 | 1,195 | 1,195 | 136,300 | 1,195 |
| 2025-06-23 | 1,222 | 1,222 | 1,191 | 1,207 | 160,300 | 1,207 |
| 2025-06-20 | 1,245 | 1,256 | 1,230 | 1,230 | 271,000 | 1,230 |
| 2025-06-19 | 1,278 | 1,288 | 1,250 | 1,251 | 165,100 | 1,251 |
| 2025-06-18 | 1,269 | 1,280 | 1,248 | 1,265 | 134,300 | 1,265 |
| 2025-06-17 | 1,278 | 1,285 | 1,261 | 1,263 | 106,600 | 1,263 |
| 2025-06-16 | 1,291 | 1,299 | 1,260 | 1,262 | 155,500 | 1,262 |
| 2025-06-13 | 1,312 | 1,328 | 1,277 | 1,282 | 209,400 | 1,282 |
| 2025-06-12 | 1,331 | 1,338 | 1,283 | 1,296 | 192,800 | 1,296 |
| 2025-06-11 | 1,311 | 1,334 | 1,298 | 1,324 | 304,800 | 1,324 |
| 2025-06-10 | 1,324 | 1,366 | 1,310 | 1,310 | 562,000 | 1,310 |
| 2025-06-09 | 1,480 | 1,480 | 1,329 | 1,339 | 1,059,300 | 1,339 |
| 2025-06-06 | 1,380 | 1,468 | 1,374 | 1,452 | 764,400 | 1,452 |
| 2025-06-05 | 1,301 | 1,380 | 1,292 | 1,363 | 621,700 | 1,363 |
| 2025-06-04 | 1,324 | 1,348 | 1,295 | 1,307 | 403,100 | 1,307 |
| 2025-06-03 | 1,255 | 1,295 | 1,250 | 1,294 | 550,100 | 1,294 |
| 2025-06-02 | 1,271 | 1,271 | 1,200 | 1,240 | 480,700 | 1,240 |
| 2025-05-30 | 1,174 | 1,273 | 1,151 | 1,265 | 632,800 | 1,265 |
| 2025-05-29 | 1,123 | 1,156 | 1,111 | 1,148 | 88,200 | 1,148 |
| 2025-05-28 | 1,151 | 1,159 | 1,120 | 1,121 | 100,000 | 1,121 |
| 2025-05-27 | 1,125 | 1,148 | 1,119 | 1,146 | 64,800 | 1,146 |
| 2025-05-26 | 1,110 | 1,129 | 1,095 | 1,121 | 91,500 | 1,121 |
| 2025-05-23 | 1,141 | 1,154 | 1,114 | 1,117 | 131,600 | 1,117 |
| 2025-05-22 | 1,085 | 1,140 | 1,067 | 1,128 | 123,900 | 1,128 |
| 2025-05-21 | 1,061 | 1,114 | 1,055 | 1,096 | 100,900 | 1,096 |
| 2025-05-20 | 1,054 | 1,080 | 1,038 | 1,048 | 77,200 | 1,048 |
| 2025-05-19 | 1,024 | 1,057 | 1,014 | 1,051 | 92,000 | 1,051 |
| 2025-05-16 | 1,016 | 1,035 | 997 | 1,021 | 99,100 | 1,021 |
| 2025-05-15 | 1,010 | 1,055 | 1,005 | 1,011 | 79,500 | 1,011 |
| 2025-05-14 | 1,026 | 1,035 | 1,006 | 1,022 | 25,000 | 1,022 |
| 2025-05-13 | 1,036 | 1,043 | 1,025 | 1,033 | 45,300 | 1,033 |
| 2025-05-12 | 1,014 | 1,034 | 1,010 | 1,028 | 33,600 | 1,028 |
| 2025-05-09 | 1,015 | 1,023 | 1,010 | 1,016 | 40,200 | 1,016 |
| 2025-05-08 | 1,034 | 1,034 | 1,004 | 1,009 | 38,500 | 1,009 |
| 2025-05-07 | 1,045 | 1,045 | 1,021 | 1,035 | 82,700 | 1,035 |
| 2025-05-02 | 1,035 | 1,037 | 1,022 | 1,035 | 33,900 | 1,035 |
| 2025-05-01 | 1,030 | 1,030 | 1,013 | 1,024 | 29,900 | 1,024 |
| 2025-04-30 | 1,034 | 1,034 | 1,011 | 1,030 | 32,700 | 1,030 |
| 2025-04-28 | 1,042 | 1,051 | 1,016 | 1,024 | 52,500 | 1,024 |
| 2025-04-25 | 1,043 | 1,050 | 1,034 | 1,035 | 26,700 | 1,035 |
| 2025-04-24 | 1,060 | 1,067 | 1,035 | 1,040 | 39,300 | 1,040 |
| 2025-04-23 | 1,058 | 1,060 | 1,048 | 1,057 | 39,700 | 1,057 |
| 2025-04-22 | 1,021 | 1,043 | 1,021 | 1,043 | 33,300 | 1,043 |
| 2025-04-21 | 1,031 | 1,034 | 1,017 | 1,027 | 45,700 | 1,027 |
| 2025-04-18 | 1,013 | 1,045 | 1,011 | 1,034 | 73,900 | 1,034 |
| 2025-04-17 | 978 | 1,017 | 978 | 1,011 | 75,200 | 1,011 |
| 2025-04-16 | 980 | 985 | 963 | 971 | 50,700 | 971 |
| 2025-04-15 | 978 | 993 | 970 | 980 | 57,400 | 980 |
| 2025-04-14 | 947 | 980 | 931 | 975 | 116,400 | 975 |
| 2025-04-11 | 902 | 934 | 892 | 932 | 84,000 | 932 |
| 2025-04-10 | 987 | 987 | 920 | 944 | 135,600 | 944 |
| 2025-04-09 | 874 | 891 | 860 | 882 | 114,400 | 882 |
| 2025-04-08 | 891 | 915 | 890 | 908 | 100,900 | 908 |
| 2025-04-07 | 909 | 911 | 831 | 840 | 318,800 | 840 |
| 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