6342 (株)太平製作所 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
2024-05-232,9042,9302,9002,9101,1002,910
2024-05-222,9382,9382,9062,9063002,906
2024-05-212,9492,9492,9402,9405002,940
2024-05-202,9212,9492,9002,9492,3002,949
2024-05-172,9512,9772,9502,9506002,950
2024-05-162,9803,0052,9502,9502,7002,950
2024-05-152,9773,0502,9712,9802,5002,980
2024-05-143,2153,2152,9752,9866,2002,986
2024-05-133,0403,3702,8753,3708,1003,370
2024-05-103,3953,3953,2003,3204,1003,320
2024-05-093,4153,4153,2953,2951,9003,295
2024-05-083,3653,4053,3653,4052,4003,405
2024-05-073,3503,3653,3503,3655003,365
2024-05-023,3203,3653,3203,3655003,365
2024-05-013,3553,3653,3103,3102,5003,310
2024-04-303,3653,3653,3153,3651,8003,365
2024-04-263,3003,3153,2553,3158003,315
2024-04-253,2703,3003,2703,3007003,300
2024-04-243,2553,2553,2553,2552003,255
2024-04-233,2503,2603,2503,2603003,260
2024-04-223,2553,2653,1153,2101,8003,210
2024-04-193,2403,2453,2303,2305003,230
2024-04-183,3353,3353,2453,2453003,245
2024-04-173,3203,3303,3203,3301,5003,330
2024-04-163,2703,2703,2703,2701003,270
2024-04-153,2953,3203,2253,3201,8003,320
2024-04-123,3003,3003,2353,2954003,295
2024-04-113,2553,2803,2403,2807003,280
2024-04-103,2653,2653,2653,2653003,265
2024-04-093,3103,3253,2003,2704,3003,270
2024-04-083,3153,3153,2903,2909003,290
2024-04-053,2953,3003,2853,3001,6003,300
2024-04-043,3153,3153,2853,3155,0003,315
2024-04-033,2653,2653,1953,2458003,245
2024-04-023,2203,3353,2203,2652,8003,265
2024-04-013,3003,3553,3003,3551,3003,355
2024-03-293,2303,3703,2303,3701,2003,370
2024-03-283,3303,3553,2603,3001,8003,300
2024-03-273,4203,4203,3253,3751,4003,375
2024-03-263,4303,4303,3703,4101,3003,410
2024-03-253,4003,4203,4003,4201,0003,420
2024-03-223,4003,4003,4003,4003003,400
2024-03-213,3453,4003,3153,4003,1003,400
2024-03-193,3103,3553,2803,3501,5003,350
2024-03-183,2603,3953,2503,3203,2003,320
2024-03-153,4003,4003,3053,3059003,305
2024-03-143,2853,4003,2703,3604,3003,360
2024-03-133,3303,3303,2403,2405003,240
2024-03-123,2553,3053,2253,3058003,305
2024-03-113,3553,3553,2553,2652,6003,265
2024-03-083,3553,3553,3403,3557003,355
2024-03-073,2703,3453,2703,3458003,345
2024-03-063,2803,3003,2753,3001,2003,300
2024-03-053,2703,3853,2703,3109003,310
2024-03-043,3503,3653,2653,2704,2003,270
2024-03-013,4203,4203,3503,3501,7003,350
2024-02-293,3953,4203,2953,4201,6003,420
2024-02-283,3403,3953,3403,3952,7003,395
2024-02-273,2253,3403,2253,3404,7003,340
2024-02-263,3003,3203,2153,2853,0003,285
2024-02-223,3003,3203,2203,2202,8003,220
2024-02-213,2403,2753,2403,2754,6003,275
2024-02-203,2403,2403,2103,2303,3003,230
2024-02-193,0953,2403,0953,2109,5003,210
2024-02-163,0503,0853,0153,0502,3003,050
2024-02-153,0703,0753,0153,0501,4003,050
2024-02-143,1203,1203,0203,0202,8003,020
2024-02-133,0903,1703,0153,0209,1003,020
2024-02-093,2903,2903,1003,11011,8003,110
2024-02-083,2803,2853,2303,2852,8003,285
2024-02-073,2903,2953,2553,2803,2003,280
2024-02-063,2853,2903,2653,2901,6003,290
2024-02-053,3103,3103,2253,2251,5003,225
2024-02-023,2653,2653,1953,2409003,240
2024-02-013,3303,3303,1353,2256,8003,225
2024-01-313,2853,3003,2603,3001,3003,300
2024-01-303,2903,2903,2503,2503003,250
2024-01-293,2503,2903,2453,2902,7003,290
2024-01-263,2353,2503,1953,2403,6003,240
2024-01-253,1503,1653,1503,1655003,165
2024-01-243,1453,1853,1303,1501,5003,150
2024-01-233,1953,2003,1753,1751,2003,175
2024-01-223,1753,2203,0503,22020,6003,220
2024-01-193,1803,2303,1203,1559003,155
2024-01-183,1403,1803,1103,1101,7003,110
2024-01-173,3553,3553,1453,1656,0003,165
2024-01-163,3503,3503,2953,3002,3003,300
2024-01-153,2553,3003,2353,2951,4003,295
2024-01-123,2503,3353,2453,2555,3003,255
2024-01-113,2003,2453,1953,2451,2003,245
2024-01-103,1003,1953,1003,1953,6003,195
2024-01-093,0903,1203,0903,1004,1003,100
2024-01-053,0503,0503,0503,0502003,050
2024-01-043,0053,0803,0053,0202,2003,020

分割・併合履歴 : [2017-09-27]1株→0.1株