6340 澁谷工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,055 | 3,055 | 2,832 | 2,918 | 45,500 | 2,918 |
| 2025-04-03 | 3,060 | 3,110 | 3,025 | 3,110 | 44,000 | 3,110 |
| 2025-04-02 | 3,230 | 3,230 | 3,175 | 3,200 | 42,000 | 3,200 |
| 2025-04-01 | 3,270 | 3,295 | 3,230 | 3,230 | 57,300 | 3,230 |
| 2025-03-31 | 3,275 | 3,280 | 3,190 | 3,200 | 52,000 | 3,200 |
| 2025-03-28 | 3,310 | 3,320 | 3,280 | 3,305 | 33,200 | 3,305 |
| 2025-03-27 | 3,300 | 3,320 | 3,255 | 3,300 | 42,700 | 3,300 |
| 2025-03-26 | 3,365 | 3,365 | 3,295 | 3,355 | 43,400 | 3,355 |
| 2025-03-25 | 3,300 | 3,350 | 3,300 | 3,340 | 18,600 | 3,340 |
| 2025-03-24 | 3,385 | 3,400 | 3,290 | 3,295 | 24,300 | 3,295 |
| 2025-03-21 | 3,335 | 3,410 | 3,320 | 3,375 | 51,100 | 3,375 |
| 2025-03-19 | 3,350 | 3,390 | 3,335 | 3,340 | 16,500 | 3,340 |
| 2025-03-18 | 3,325 | 3,385 | 3,320 | 3,360 | 25,800 | 3,360 |
| 2025-03-17 | 3,305 | 3,350 | 3,305 | 3,325 | 35,400 | 3,325 |
| 2025-03-14 | 3,250 | 3,340 | 3,235 | 3,305 | 43,500 | 3,305 |
| 2025-03-13 | 3,315 | 3,325 | 3,270 | 3,285 | 18,900 | 3,285 |
| 2025-03-12 | 3,255 | 3,340 | 3,250 | 3,305 | 44,900 | 3,305 |
| 2025-03-11 | 3,220 | 3,255 | 3,205 | 3,235 | 20,100 | 3,235 |
| 2025-03-10 | 3,310 | 3,315 | 3,260 | 3,260 | 22,100 | 3,260 |
| 2025-03-07 | 3,360 | 3,360 | 3,280 | 3,310 | 24,200 | 3,310 |
| 2025-03-06 | 3,360 | 3,435 | 3,360 | 3,385 | 23,100 | 3,385 |
| 2025-03-05 | 3,265 | 3,365 | 3,265 | 3,340 | 22,200 | 3,340 |
| 2025-03-04 | 3,290 | 3,295 | 3,240 | 3,265 | 25,300 | 3,265 |
| 2025-03-03 | 3,305 | 3,325 | 3,275 | 3,290 | 23,000 | 3,290 |
| 2025-02-28 | 3,325 | 3,335 | 3,245 | 3,270 | 31,000 | 3,270 |
| 2025-02-27 | 3,330 | 3,355 | 3,300 | 3,325 | 23,700 | 3,325 |
| 2025-02-26 | 3,220 | 3,330 | 3,205 | 3,300 | 39,900 | 3,300 |
| 2025-02-25 | 3,230 | 3,270 | 3,210 | 3,260 | 36,000 | 3,260 |
| 2025-02-21 | 3,320 | 3,350 | 3,255 | 3,300 | 36,400 | 3,300 |
| 2025-02-20 | 3,300 | 3,340 | 3,280 | 3,315 | 30,800 | 3,315 |
| 2025-02-19 | 3,390 | 3,405 | 3,300 | 3,300 | 32,500 | 3,300 |
| 2025-02-18 | 3,430 | 3,430 | 3,385 | 3,390 | 16,500 | 3,390 |
| 2025-02-17 | 3,455 | 3,525 | 3,430 | 3,430 | 25,000 | 3,430 |
| 2025-02-14 | 3,525 | 3,580 | 3,425 | 3,455 | 31,400 | 3,455 |
| 2025-02-13 | 3,460 | 3,570 | 3,380 | 3,525 | 62,300 | 3,525 |
| 2025-02-12 | 3,740 | 3,865 | 3,370 | 3,450 | 91,100 | 3,450 |
| 2025-02-10 | 3,705 | 3,725 | 3,665 | 3,680 | 27,400 | 3,680 |
| 2025-02-07 | 3,670 | 3,695 | 3,635 | 3,670 | 20,100 | 3,670 |
| 2025-02-06 | 3,645 | 3,660 | 3,620 | 3,650 | 12,700 | 3,650 |
| 2025-02-05 | 3,580 | 3,650 | 3,580 | 3,605 | 15,300 | 3,605 |
| 2025-02-04 | 3,560 | 3,620 | 3,540 | 3,580 | 29,300 | 3,580 |
| 2025-02-03 | 3,605 | 3,605 | 3,545 | 3,550 | 40,600 | 3,550 |
| 2025-01-31 | 3,665 | 3,680 | 3,630 | 3,665 | 18,300 | 3,665 |
| 2025-01-30 | 3,655 | 3,690 | 3,625 | 3,680 | 13,900 | 3,680 |
| 2025-01-29 | 3,715 | 3,725 | 3,660 | 3,670 | 20,000 | 3,670 |
| 2025-01-28 | 3,640 | 3,700 | 3,635 | 3,675 | 13,700 | 3,675 |
| 2025-01-27 | 3,700 | 3,740 | 3,675 | 3,695 | 18,200 | 3,695 |
| 2025-01-24 | 3,650 | 3,670 | 3,605 | 3,630 | 20,800 | 3,630 |
| 2025-01-23 | 3,675 | 3,695 | 3,640 | 3,655 | 23,800 | 3,655 |
| 2025-01-22 | 3,690 | 3,710 | 3,650 | 3,690 | 14,600 | 3,690 |
| 2025-01-21 | 3,750 | 3,750 | 3,685 | 3,685 | 13,300 | 3,685 |
| 2025-01-20 | 3,680 | 3,740 | 3,670 | 3,730 | 14,100 | 3,730 |
| 2025-01-17 | 3,670 | 3,720 | 3,645 | 3,680 | 22,900 | 3,680 |
| 2025-01-16 | 3,685 | 3,755 | 3,660 | 3,710 | 39,300 | 3,710 |
| 2025-01-15 | 3,630 | 3,655 | 3,605 | 3,640 | 26,500 | 3,640 |
| 2025-01-14 | 3,630 | 3,635 | 3,540 | 3,595 | 20,100 | 3,595 |
| 2025-01-10 | 3,625 | 3,685 | 3,610 | 3,630 | 23,700 | 3,630 |
| 2025-01-09 | 3,680 | 3,690 | 3,600 | 3,605 | 20,500 | 3,605 |
| 2025-01-08 | 3,710 | 3,710 | 3,655 | 3,680 | 18,700 | 3,680 |
| 2025-01-07 | 3,750 | 3,775 | 3,665 | 3,710 | 24,700 | 3,710 |
| 2025-01-06 | 3,890 | 3,890 | 3,725 | 3,750 | 23,100 | 3,750 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株